KissMeData/018700/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190900,53946528,1236,1236,1236,1236,1030
20241007,190800,53946528,1236,1236,1236,1236,0
20241007,190700,53946528,1236,1236,1236,1236,0
20241007,190600,53946528,1236,1236,1236,1236,0
20241007,190500,53946528,1236,1236,1236,1236,0
20241007,190400,53946528,1236,1236,1236,1236,0
20241007,190300,53946528,1236,1236,1236,1236,0
20241007,190200,53946528,1236,1236,1236,1236,0
20241007,190100,53946528,1236,1236,1236,1236,0
20241007,190000,53946528,1236,1236,1236,1236,0
20241007,185900,53946528,1236,1236,1236,1236,0
20241007,185800,53946528,1236,1236,1236,1236,0
20241007,185700,53946528,1236,1236,1236,1236,0
20241007,185600,53946528,1236,1236,1236,1236,0
20241007,185500,53946528,1236,1236,1236,1236,0
20241007,185400,53946528,1236,1236,1236,1236,0
20241007,185300,53946528,1236,1236,1236,1236,0
20241007,185200,53946528,1236,1236,1236,1236,0
20241007,185100,53946528,1236,1236,1236,1236,0
20241007,185000,53946528,1236,1236,1236,1236,0
20241007,184900,53946528,1236,1236,1236,1236,0
20241007,184800,53946528,1236,1236,1236,1236,0
20241007,184700,53946528,1236,1236,1236,1236,0
20241007,184600,53946528,1236,1236,1236,1236,0
20241007,184500,53946528,1236,1236,1236,1236,0
20241007,184400,53946528,1236,1236,1236,1236,0
20241007,184300,53946528,1236,1236,1236,1236,0
20241007,184200,53946528,1236,1236,1236,1236,0
20241007,184100,53946528,1236,1236,1236,1236,0
20241007,184000,53946528,1236,1236,1236,1236,0
20241007,183900,53946528,1236,1236,1236,1236,1030
20241007,183800,53946528,1236,1236,1236,1236,0
20241007,183700,53946528,1236,1236,1236,1236,0
20241007,183600,53946528,1236,1236,1236,1236,0
20241007,183500,53946528,1236,1236,1236,1236,0
20241007,183400,53946528,1236,1236,1236,1236,0
20241007,183300,53946528,1236,1236,1236,1236,0
20241007,183200,53946528,1236,1236,1236,1236,0
20241007,183100,53946528,1236,1236,1236,1236,0
20241007,183000,53946528,1236,1236,1236,1236,0
20241007,182900,53946528,1236,1236,1236,1236,0
20241007,182800,53946528,1236,1236,1236,1236,0
20241007,182700,53946528,1236,1236,1236,1236,0
20241007,182600,53946528,1236,1236,1236,1236,0
20241007,182500,53946528,1236,1236,1236,1236,0
20241007,182400,53946528,1236,1236,1236,1236,0
20241007,182300,53946528,1236,1236,1236,1236,0
20241007,182200,53946528,1236,1236,1236,1236,0
20241007,182100,53946528,1236,1236,1236,1236,0
20241007,182000,53946528,1236,1236,1236,1236,0
20241007,181900,53946528,1236,1236,1236,1236,0
20241007,181800,53946528,1236,1236,1236,1236,0
20241007,181700,53946528,1236,1236,1236,1236,0
20241007,181600,53946528,1236,1236,1236,1236,0
20241007,181500,53946528,1236,1236,1236,1236,0
20241007,181400,53946528,1236,1236,1236,1236,0
20241007,181300,53946528,1236,1236,1236,1236,0
20241007,181200,53946528,1236,1236,1236,1236,0
20241007,181100,53946528,1236,1236,1236,1236,0
20241007,181000,53946528,1236,1236,1236,1236,0
20241007,180900,53946528,1236,1236,1236,1236,1030
20241007,180800,53946528,1236,1236,1236,1236,0
20241007,180700,53946528,1236,1236,1236,1236,0
20241007,180600,53946528,1236,1236,1236,1236,0
20241007,180500,53946528,1236,1236,1236,1236,0
20241007,180400,53946528,1236,1236,1236,1236,0
20241007,180300,53946528,1236,1236,1236,1236,0
20241007,180200,53946528,1236,1236,1236,1236,0
20241007,180100,53946528,1236,1236,1236,1236,0
20241007,180000,53946528,1236,1236,1236,1236,0
20241007,175900,53946528,1236,1236,1236,1236,0
20241007,175800,53946528,1236,1236,1236,1236,0
20241007,175700,53946528,1236,1236,1236,1236,0
20241007,175600,53946528,1236,1236,1236,1236,0
20241007,175500,53946528,1236,1236,1236,1236,0
20241007,175400,53946528,1236,1236,1236,1236,0
20241007,175300,53946528,1236,1236,1236,1236,0
20241007,175200,53946528,1236,1236,1236,1236,0
20241007,175100,53946528,1236,1236,1236,1236,0
20241007,175000,53946528,1236,1236,1236,1236,0
20241007,174900,53946528,1236,1236,1236,1236,0
20241007,174800,53946528,1236,1236,1236,1236,0
20241007,174700,53946528,1236,1236,1236,1236,0
20241007,174600,53946528,1236,1236,1236,1236,0
20241007,174500,53946528,1236,1236,1236,1236,0
20241007,174400,53946528,1236,1236,1236,1236,0
20241007,174300,53946528,1236,1236,1236,1236,0
20241007,174200,53946528,1236,1236,1236,1236,0
20241007,174100,53946528,1236,1236,1236,1236,0
20241007,174000,53946528,1236,1236,1236,1236,0
20241007,173900,53946528,1236,1236,1236,1236,1030
20241007,173800,53946528,1236,1236,1236,1236,0
20241007,173700,53946528,1236,1236,1236,1236,0
20241007,173600,53946528,1236,1236,1236,1236,0
20241007,173500,53946528,1236,1236,1236,1236,0
20241007,173400,53946528,1236,1236,1236,1236,0
20241007,173300,53946528,1236,1236,1236,1236,0
20241007,173200,53946528,1236,1236,1236,1236,0
20241007,173100,53946528,1236,1236,1236,1236,0
20241007,173000,53946528,1236,1236,1236,1236,0
20241007,172900,53946528,1236,1236,1236,1236,0
20241007,172800,53946528,1236,1236,1236,1236,0
20241007,172700,53946528,1236,1236,1236,1236,0
20241007,172600,53946528,1236,1236,1236,1236,0
20241007,172500,53946528,1236,1236,1236,1236,0
20241007,172400,53946528,1236,1236,1236,1236,0
20241007,172300,53946528,1236,1236,1236,1236,0
20241007,172200,53946528,1236,1236,1236,1236,0
20241007,172100,53946528,1236,1236,1236,1236,0
20241007,172000,53946528,1236,1236,1236,1236,0
20241007,171900,53946528,1236,1236,1236,1236,0
20241007,171800,53946528,1236,1236,1236,1236,0
20241007,171700,53946528,1236,1236,1236,1236,0
20241007,171600,53946528,1236,1236,1236,1236,0
20241007,171500,53946528,1236,1236,1236,1236,0
20241007,171400,53946528,1236,1236,1236,1236,0
20241007,171300,53946528,1236,1236,1236,1236,0
20241007,171200,53946528,1236,1236,1236,1236,0
20241007,171100,53946528,1236,1236,1236,1236,0
20241007,171000,53946528,1236,1236,1236,1236,0
20241007,170900,53946528,1236,1236,1236,1236,1030
20241007,170800,53946528,1236,1236,1236,1236,0
20241007,170700,53946528,1236,1236,1236,1236,0
20241007,170600,53946528,1236,1236,1236,1236,0
20241007,170500,53946528,1236,1236,1236,1236,0
20241007,170400,53946528,1236,1236,1236,1236,0
20241007,170300,53946528,1236,1236,1236,1236,0
20241007,170200,53946528,1236,1236,1236,1236,0
20241007,170100,53946528,1236,1236,1236,1236,0
20241007,170000,53946528,1236,1236,1236,1236,0
20241007,165900,53946528,1236,1236,1236,1236,0
20241007,165800,53946528,1236,1236,1236,1236,0
20241007,165700,53946528,1236,1236,1236,1236,0
20241007,165600,53946528,1236,1236,1236,1236,0
20241007,165500,53946528,1236,1236,1236,1236,0
20241007,165400,53946528,1236,1236,1236,1236,0
20241007,165300,53946528,1236,1236,1236,1236,0
20241007,165200,53946528,1236,1236,1236,1236,0
20241007,165100,53946528,1236,1236,1236,1236,0
20241007,165000,53946528,1236,1236,1236,1236,0
20241007,164900,53946528,1236,1236,1236,1236,0
20241007,164800,53946528,1236,1236,1236,1236,0
20241007,164700,53946528,1236,1236,1236,1236,0
20241007,164600,53946528,1236,1236,1236,1236,0
20241007,164500,53946528,1236,1236,1236,1236,0
20241007,164400,53946528,1236,1236,1236,1236,0
20241007,164300,53946528,1236,1236,1236,1236,0
20241007,164200,53946528,1236,1236,1236,1236,0
20241007,164100,53946528,1236,1236,1236,1236,0
20241007,164000,53946528,1236,1236,1236,1236,0
20241007,163900,53946528,1236,1236,1236,1236,1030
20241007,163800,53946528,1236,1236,1236,1236,0
20241007,163700,53946528,1236,1236,1236,1236,0
20241007,163600,53946528,1236,1236,1236,1236,0
20241007,163500,53946528,1236,1236,1236,1236,0
20241007,163400,53946528,1236,1236,1236,1236,0
20241007,163300,53946528,1236,1236,1236,1236,0
20241007,163200,53946528,1236,1236,1236,1236,0
20241007,163100,53946528,1236,1236,1236,1236,0
20241007,163000,53946528,1236,1236,1236,1236,0
20241007,162900,53946528,1236,1236,1236,1236,0
20241007,162800,53946528,1236,1236,1236,1236,0
20241007,162700,53946528,1236,1236,1236,1236,0
20241007,162600,53946528,1236,1236,1236,1236,0
20241007,162500,53946528,1236,1236,1236,1236,0
20241007,162400,53946528,1236,1236,1236,1236,0
20241007,162300,53946528,1236,1236,1236,1236,0
20241007,162200,53946528,1236,1236,1236,1236,0
20241007,162100,53946528,1236,1236,1236,1236,0
20241007,162000,53946528,1236,1236,1236,1236,0
20241007,161900,53946528,1236,1236,1236,1236,0
20241007,161800,53946528,1236,1236,1236,1236,0
20241007,161700,53946528,1236,1236,1236,1236,0
20241007,161600,53946528,1236,1236,1236,1236,0
20241007,161500,53946528,1236,1236,1236,1236,0
20241007,161400,53946528,1236,1236,1236,1236,0
20241007,161300,53946528,1236,1236,1236,1236,0
20241007,161200,53946528,1236,1236,1236,1236,0
20241007,161100,53946528,1236,1236,1236,1236,0
20241007,161000,53946528,1236,1236,1236,1236,0
20241007,160900,53946528,1236,1236,1236,1236,1030
20241007,160800,53946528,1236,1236,1236,1236,0
20241007,160700,53946528,1236,1236,1236,1236,0
20241007,160600,53946528,1236,1236,1236,1236,0
20241007,160500,53946528,1236,1236,1236,1236,0
20241007,160400,53946528,1236,1236,1236,1236,0
20241007,160300,53946528,1236,1236,1236,1236,0
20241007,160200,53946528,1236,1236,1236,1236,0
20241007,160100,53946528,1236,1236,1236,1236,0
20241007,160000,53946528,1236,1236,1236,1236,0
20241007,155900,53946528,1236,1236,1236,1236,0
20241007,155800,53946528,1236,1236,1236,1236,0
20241007,155700,53946528,1236,1236,1236,1236,0
20241007,155600,53946528,1236,1236,1236,1236,0
20241007,155500,53946528,1236,1236,1236,1236,0
20241007,155400,53946528,1236,1236,1236,1236,0
20241007,155300,53946528,1236,1236,1236,1236,0
20241007,155200,53946528,1236,1236,1236,1236,0
20241007,155100,53946528,1236,1236,1236,1236,0
20241007,155000,53946528,1236,1236,1236,1236,0
20241007,154900,53946528,1236,1236,1236,1236,0
20241007,154800,53946528,1236,1236,1236,1236,0
20241007,154700,53946528,1236,1236,1236,1236,0
20241007,154600,53946528,1236,1236,1236,1236,0
20241007,154500,53946528,1236,1236,1236,1236,0
20241007,154400,53946528,1236,1236,1236,1236,0
20241007,154300,53946528,1236,1236,1236,1236,0
20241007,154200,53946528,1236,1236,1236,1236,0
20241007,154100,53946528,1236,1236,1236,1236,0
20241007,154000,53946528,1236,1236,1236,1236,0
20241007,153900,53946528,1236,1236,1236,1236,1030
20241007,153800,53946528,1236,1236,1236,1236,0
20241007,153700,53946528,1236,1236,1236,1236,0
20241007,153600,53946528,1236,1236,1236,1236,0
20241007,153500,53946528,1236,1236,1236,1236,0
20241007,153400,53946528,1236,1236,1236,1236,0
20241007,153300,53946528,1236,1236,1236,1236,0
20241007,153200,53946528,1236,1236,1236,1236,0
20241007,153100,53946528,1236,1236,1236,1236,0
20241007,153000,53946528,1236,1236,1236,1236,1030
20241007,152900,52673448,1241,1241,1241,1241,0
20241007,152800,52673448,1241,1241,1241,1241,0
20241007,152700,52673448,1241,1241,1241,1241,0
20241007,152600,52673448,1241,1241,1241,1241,0
20241007,152500,52673448,1241,1241,1241,1241,0
20241007,152400,52673448,1241,1241,1241,1241,0
20241007,152300,52673448,1241,1241,1241,1241,0
20241007,152200,52673448,1241,1241,1241,1241,0
20241007,152100,52673448,1241,1241,1241,1241,0
20241007,152000,52673448,1241,1241,1241,1241,0
20241007,151900,52673448,1241,1241,1241,1241,0
20241007,151800,52673448,1241,1239,1241,1239,526
20241007,151700,52021444,1239,1238,1239,1238,1200
20241007,151600,50534696,1238,1238,1238,1238,1
20241007,151500,50533458,1228,1229,1229,1228,300
20241007,151400,50165041,1239,1239,1239,1239,0
20241007,151300,50165041,1239,1239,1239,1239,0
20241007,151200,50165041,1239,1239,1239,1239,0
20241007,151100,50165041,1239,1239,1239,1239,0
20241007,151000,50165041,1239,1239,1239,1239,0
20241007,150900,50165041,1239,1239,1239,1239,0
20241007,150800,50165041,1239,1239,1239,1239,4
20241007,150700,50160085,1240,1240,1240,1240,0
20241007,150600,50160085,1240,1240,1240,1240,0
20241007,150500,50160085,1240,1236,1240,1236,250
20241007,150400,49850549,1238,1238,1238,1238,0
20241007,150300,49850549,1238,1227,1238,1227,191
20241007,150200,49615106,1230,1230,1230,1230,0
20241007,150100,49615106,1230,1230,1230,1230,0
20241007,150000,49615106,1230,1230,1230,1230,0
20241007,145900,49615106,1230,1230,1230,1230,1
20241007,145800,49613876,1228,1228,1228,1228,0
20241007,145700,49613876,1228,1228,1228,1228,998
20241007,145600,48388332,1228,1228,1228,1228,0
20241007,145500,48388332,1228,1228,1228,1228,0
20241007,145400,48388332,1228,1228,1228,1228,0
20241007,145300,48388332,1228,1228,1228,1228,1
20241007,145200,48387104,1229,1229,1229,1229,0
20241007,145100,48387104,1229,1229,1229,1229,0
20241007,145000,48387104,1229,1229,1229,1229,0
20241007,144900,48387104,1229,1229,1229,1229,0
20241007,144800,48387104,1229,1229,1229,1229,1
20241007,144700,48385875,1230,1230,1230,1230,0
20241007,144600,48385875,1230,1230,1230,1230,0
20241007,144500,48385875,1230,1230,1230,1230,1
20241007,144400,48384645,1226,1226,1226,1226,0
20241007,144300,48384645,1226,1226,1226,1226,0
20241007,144200,48384645,1226,1226,1226,1226,33
20241007,144100,48344187,1227,1227,1227,1227,0
20241007,144000,48344187,1227,1227,1227,1227,0
20241007,143900,48344187,1227,1227,1227,1227,0
20241007,143800,48344187,1227,1227,1227,1227,1
20241007,143700,48342960,1226,1226,1226,1226,0
20241007,143600,48342960,1226,1226,1226,1226,0
20241007,143500,48342960,1226,1226,1226,1226,2
20241007,143400,48340508,1227,1227,1227,1227,0
20241007,143300,48340508,1227,1227,1227,1227,0
20241007,143200,48340508,1227,1227,1227,1227,0
20241007,143100,48340508,1227,1227,1227,1227,1
20241007,143000,48339281,1228,1228,1228,1228,0
20241007,142900,48339281,1228,1228,1228,1228,0
20241007,142800,48339281,1228,1228,1228,1228,0
20241007,142700,48339281,1228,1228,1228,1228,100
20241007,142600,48216481,1230,1230,1230,1230,0
20241007,142500,48216481,1230,1230,1230,1230,0
20241007,142400,48216481,1230,1230,1230,1230,0
20241007,142300,48216481,1230,1230,1230,1230,0
20241007,142200,48216481,1230,1230,1230,1230,0
20241007,142100,48216481,1230,1230,1230,1230,0
20241007,142000,48216481,1230,1230,1230,1230,0
20241007,141900,48216481,1230,1230,1230,1230,0
20241007,141800,48216481,1230,1230,1230,1230,0
20241007,141700,48216481,1230,1230,1230,1230,0
20241007,141600,48216481,1230,1230,1230,1230,0
20241007,141500,48216481,1230,1230,1230,1230,0
20241007,141400,48216481,1230,1230,1230,1230,0
20241007,141300,48216481,1230,1230,1230,1230,0
20241007,141200,48216481,1230,1230,1230,1230,694
20241007,141100,47362861,1230,1230,1230,1230,0
20241007,141000,47362861,1230,1230,1230,1230,0
20241007,140900,47362861,1230,1230,1230,1230,10
20241007,140800,47350561,1230,1228,1230,1228,57
20241007,140700,47280519,1230,1229,1230,1229,207
20241007,140600,47026115,1220,1220,1220,1220,0
20241007,140500,47026115,1220,1220,1220,1220,0
20241007,140400,47026115,1220,1220,1220,1220,0
20241007,140300,47026115,1220,1220,1220,1220,1
20241007,140200,47024895,1229,1229,1229,1229,12
20241007,140100,47010147,1229,1229,1229,1229,0
20241007,140000,47010147,1229,1229,1229,1229,0
20241007,135900,47010147,1229,1228,1229,1228,22
20241007,135800,46983110,1227,1227,1227,1227,1483
20241007,135700,45163469,1227,1227,1227,1227,0
20241007,135600,45163469,1227,1227,1227,1227,0
20241007,135500,45163469,1227,1227,1227,1227,0
20241007,135400,45163469,1227,1227,1227,1227,0
20241007,135300,45163469,1227,1227,1227,1227,0
20241007,135200,45163469,1227,1227,1227,1227,15
20241007,135100,45145064,1227,1227,1227,1227,0
20241007,135000,45145064,1227,1227,1227,1227,0
20241007,134900,45145064,1227,1225,1227,1225,79
20241007,134800,45048226,1225,1225,1225,1225,5
20241007,134700,45042101,1226,1226,1226,1226,1
20241007,134600,45040875,1220,1220,1220,1220,0
20241007,134500,45040875,1220,1220,1220,1220,20
20241007,134400,45016475,1220,1227,1227,1220,115
20241007,134300,44876000,1228,1228,1228,1228,0
20241007,134200,44876000,1228,1228,1228,1228,0
20241007,134100,44876000,1228,1228,1228,1228,0
20241007,134000,44876000,1228,1228,1228,1228,0
20241007,133900,44876000,1228,1228,1228,1228,0
20241007,133800,44876000,1228,1228,1228,1228,0
20241007,133700,44876000,1228,1228,1228,1228,0
20241007,133600,44876000,1228,1228,1228,1228,0
20241007,133500,44876000,1228,1228,1228,1228,0
20241007,133400,44876000,1228,1228,1228,1228,0
20241007,133300,44876000,1228,1228,1228,1228,0
20241007,133200,44876000,1228,1228,1228,1228,0
20241007,133100,44876000,1228,1228,1228,1228,0
20241007,133000,44876000,1228,1228,1228,1228,0
20241007,132900,44876000,1228,1228,1228,1228,0
20241007,132800,44876000,1228,1228,1228,1228,0
20241007,132700,44876000,1228,1228,1228,1228,3
20241007,132600,44872316,1229,1229,1229,1229,0
20241007,132500,44872316,1229,1229,1229,1229,0
20241007,132400,44872316,1229,1228,1229,1228,2
20241007,132300,44869859,1220,1220,1220,1220,1
20241007,132200,44868639,1229,1229,1229,1229,0
20241007,132100,44868639,1229,1229,1229,1229,0
20241007,132000,44868639,1229,1229,1229,1229,0
20241007,131900,44868639,1229,1229,1229,1229,0
20241007,131800,44868639,1229,1229,1229,1229,0
20241007,131700,44868639,1229,1229,1229,1229,0
20241007,131600,44868639,1229,1229,1229,1229,0
20241007,131500,44868639,1229,1229,1229,1229,0
20241007,131400,44868639,1229,1229,1229,1229,0
20241007,131300,44868639,1229,1229,1229,1229,0
20241007,131200,44868639,1229,1229,1229,1229,0
20241007,131100,44868639,1229,1229,1229,1229,0
20241007,131000,44868639,1229,1229,1229,1229,0
20241007,130900,44868639,1229,1228,1229,1228,31
20241007,130800,44830570,1228,1228,1228,1228,0
20241007,130700,44830570,1228,1228,1228,1228,181
20241007,130600,44608302,1228,1228,1228,1228,0
20241007,130500,44608302,1228,1228,1228,1228,0
20241007,130400,44608302,1228,1226,1228,1226,611
20241007,130300,43859114,1225,1225,1225,1225,0
20241007,130200,43859114,1225,1225,1225,1225,0
20241007,130100,43859114,1225,1225,1225,1225,0
20241007,130000,43859114,1225,1225,1225,1225,0
20241007,125900,43859114,1225,1225,1225,1225,1
20241007,125800,43857889,1225,1225,1225,1225,160
20241007,125700,43661889,1225,1225,1225,1225,0
20241007,125600,43661889,1225,1225,1225,1225,0
20241007,125500,43661889,1225,1225,1225,1225,0
20241007,125400,43661889,1225,1225,1225,1225,18
20241007,125300,43639839,1226,1226,1226,1226,0
20241007,125200,43639839,1226,1226,1226,1226,0
20241007,125100,43639839,1226,1225,1226,1225,17
20241007,125000,43619013,1220,1220,1220,1220,234
20241007,124900,43333533,1220,1220,1220,1220,0
20241007,124800,43333533,1220,1220,1220,1220,0
20241007,124700,43333533,1220,1220,1220,1220,0
20241007,124600,43333533,1220,1220,1220,1220,0
20241007,124500,43333533,1220,1220,1220,1220,1
20241007,124400,43332313,1226,1226,1226,1226,1
20241007,124300,43331087,1225,1225,1225,1225,110
20241007,124200,43196337,1225,1225,1225,1225,0
20241007,124100,43196337,1225,1225,1225,1225,9
20241007,124000,43185312,1225,1225,1225,1225,0
20241007,123900,43185312,1225,1225,1225,1225,0
20241007,123800,43185312,1225,1225,1225,1225,0
20241007,123700,43185312,1225,1225,1225,1225,0
20241007,123600,43185312,1225,1225,1225,1225,0
20241007,123500,43185312,1225,1225,1225,1225,0
20241007,123400,43185312,1225,1222,1225,1222,5
20241007,123300,43179199,1218,1218,1218,1218,0
20241007,123200,43179199,1218,1218,1218,1218,294
20241007,123100,42821107,1218,1218,1218,1218,0
20241007,123000,42821107,1218,1218,1218,1218,0
20241007,122900,42821107,1218,1218,1218,1218,0
20241007,122800,42821107,1218,1218,1218,1218,0
20241007,122700,42821107,1218,1218,1218,1218,0
20241007,122600,42821107,1218,1218,1218,1218,0
20241007,122500,42821107,1218,1218,1218,1218,0
20241007,122400,42821107,1218,1217,1218,1217,2
20241007,122300,42818672,1211,1211,1211,1211,0
20241007,122200,42818672,1211,1211,1211,1211,0
20241007,122100,42818672,1211,1211,1211,1211,0
20241007,122000,42818672,1211,1211,1211,1211,8
20241007,121900,42808984,1218,1218,1218,1218,1
20241007,121800,42807766,1218,1218,1218,1218,10
20241007,121700,42795586,1211,1211,1211,1211,0
20241007,121600,42795586,1211,1211,1211,1211,0
20241007,121500,42795586,1211,1213,1213,1211,1103
20241007,121400,41458969,1213,1215,1215,1213,1769
20241007,121300,39311390,1215,1215,1215,1215,0
20241007,121200,39311390,1215,1215,1215,1215,0
20241007,121100,39311390,1215,1215,1215,1215,0
20241007,121000,39311390,1215,1215,1215,1215,441
20241007,120900,38775575,1215,1218,1218,1215,3000
20241007,120800,35127422,1225,1225,1225,1225,0
20241007,120700,35127422,1225,1225,1225,1225,0
20241007,120600,35127422,1225,1228,1228,1225,649
20241007,120500,34330540,1228,1228,1228,1228,144
20241007,120400,34153708,1228,1228,1228,1228,117
20241007,120300,34010032,1228,1228,1228,1228,1
20241007,120200,34008804,1227,1227,1227,1227,1268
20241007,120100,32452968,1227,1227,1227,1227,0
20241007,120000,32452968,1227,1226,1227,1226,19
20241007,115900,32429673,1226,1226,1226,1226,602
20241007,115800,31691621,1226,1226,1226,1226,1
20241007,115700,31690395,1216,1216,1216,1216,17
20241007,115600,31669723,1226,1216,1226,1216,17
20241007,115500,31649031,1226,1226,1226,1226,0
20241007,115400,31649031,1226,1216,1226,1216,101
20241007,115300,31526205,1217,1217,1217,1217,0
20241007,115200,31526205,1217,1226,1227,1217,53
20241007,115100,31461613,1226,1226,1226,1226,1
20241007,115000,31460387,1227,1226,1227,1226,33
20241007,114900,31419926,1227,1226,1227,1226,130
20241007,114800,31260545,1227,1227,1227,1227,0
20241007,114700,31260545,1227,1227,1227,1227,0
20241007,114600,31260545,1227,1227,1227,1227,0
20241007,114500,31260545,1227,1227,1227,1227,0
20241007,114400,31260545,1227,1227,1227,1227,0
20241007,114300,31260545,1227,1223,1227,1223,360
20241007,114200,30819661,1223,1223,1223,1223,0
20241007,114100,30819661,1223,1223,1223,1223,0
20241007,114000,30819661,1223,1223,1223,1223,0
20241007,113900,30819661,1223,1223,1223,1223,60
20241007,113800,30746281,1223,1223,1223,1223,0
20241007,113700,30746281,1223,1223,1223,1223,7
20241007,113600,30737720,1223,1223,1223,1223,0
20241007,113500,30737720,1223,1223,1223,1223,0
20241007,113400,30737720,1223,1223,1223,1223,0
20241007,113300,30737720,1223,1223,1223,1223,5
20241007,113200,30731605,1223,1223,1223,1223,0
20241007,113100,30731605,1223,1223,1223,1223,100
20241007,113000,30609305,1223,1223,1223,1223,0
20241007,112900,30609305,1223,1223,1223,1223,0
20241007,112800,30609305,1223,1223,1223,1223,0
20241007,112700,30609305,1223,1223,1223,1223,32
20241007,112600,30570169,1223,1223,1223,1223,0
20241007,112500,30570169,1223,1223,1223,1223,0
20241007,112400,30570169,1223,1223,1223,1223,34
20241007,112300,30528587,1223,1223,1223,1223,0
20241007,112200,30528587,1223,1223,1223,1223,0
20241007,112100,30528587,1223,1223,1223,1223,0
20241007,112000,30528587,1223,1222,1223,1222,51
20241007,111900,30466264,1222,1222,1222,1222,1
20241007,111800,30465042,1219,1218,1219,1218,1210
20241007,111700,28990062,1219,1219,1219,1219,0
20241007,111600,28990062,1219,1219,1219,1219,0
20241007,111500,28990062,1219,1219,1219,1219,0
20241007,111400,28990062,1219,1219,1219,1219,1
20241007,111300,28988843,1222,1222,1222,1222,1
20241007,111200,28987621,1209,1209,1209,1209,0
20241007,111100,28987621,1209,1209,1209,1209,0
20241007,111000,28987621,1209,1209,1209,1209,0
20241007,110900,28987621,1209,1209,1209,1209,0
20241007,110800,28987621,1209,1209,1209,1209,2711
20241007,110700,25710022,1217,1218,1218,1217,310
20241007,110600,25332652,1218,1218,1218,1218,0
20241007,110500,25332652,1218,1218,1218,1218,951
20241007,110400,24174334,1231,1231,1231,1231,1
20241007,110300,24173103,1221,1230,1230,1218,1844
20241007,110200,21920982,1233,1239,1239,1233,5963
20241007,110100,14556697,1239,1240,1240,1239,1000
20241007,110000,13317692,1247,1247,1247,1247,0
20241007,105900,13317692,1247,1247,1247,1247,0
20241007,105800,13317692,1247,1247,1247,1247,0
20241007,105700,13317692,1247,1247,1247,1247,0
20241007,105600,13317692,1247,1247,1247,1247,0
20241007,105500,13317692,1247,1247,1247,1247,0
20241007,105400,13317692,1247,1247,1247,1247,0
20241007,105300,13317692,1247,1247,1247,1247,0
20241007,105200,13317692,1247,1247,1247,1247,0
20241007,105100,13317692,1247,1247,1247,1247,0
20241007,105000,13317692,1247,1247,1247,1247,0
20241007,104900,13317692,1247,1247,1247,1247,0
20241007,104800,13317692,1247,1247,1247,1247,0
20241007,104700,13317692,1247,1247,1247,1247,0
20241007,104600,13317692,1247,1247,1247,1247,0
20241007,104500,13317692,1247,1247,1247,1247,0
20241007,104400,13317692,1247,1247,1247,1247,0
20241007,104300,13317692,1247,1247,1247,1247,0
20241007,104200,13317692,1247,1247,1247,1247,0
20241007,104100,13317692,1247,1247,1247,1247,0
20241007,104000,13317692,1247,1247,1247,1247,0
20241007,103900,13317692,1247,1246,1247,1246,70
20241007,103800,13230431,1246,1246,1246,1246,1
20241007,103700,13229185,1247,1247,1247,1247,0
20241007,103600,13229185,1247,1247,1247,1247,0
20241007,103500,13229185,1247,1247,1247,1247,0
20241007,103400,13229185,1247,1247,1247,1247,0
20241007,103300,13229185,1247,1247,1247,1247,1
20241007,103200,13227938,1239,1240,1240,1239,79
20241007,103100,13130054,1247,1247,1247,1247,0
20241007,103000,13130054,1247,1247,1247,1247,0
20241007,102900,13130054,1247,1247,1247,1247,0
20241007,102800,13130054,1247,1247,1247,1247,0
20241007,102700,13130054,1247,1247,1247,1247,0
20241007,102600,13130054,1247,1247,1247,1247,0
20241007,102500,13130054,1247,1247,1247,1247,0
20241007,102400,13130054,1247,1247,1247,1247,0
20241007,102300,13130054,1247,1246,1247,1246,84
20241007,102200,13025389,1246,1246,1246,1246,0
20241007,102100,13025389,1246,1246,1246,1246,0
20241007,102000,13025389,1246,1246,1246,1246,1
20241007,101900,13024143,1248,1248,1248,1248,0
20241007,101800,13024143,1248,1248,1248,1248,0
20241007,101700,13024143,1248,1248,1248,1248,0
20241007,101600,13024143,1248,1248,1248,1248,0
20241007,101500,13024143,1248,1248,1248,1248,0
20241007,101400,13024143,1248,1250,1250,1248,2
20241007,101300,13021645,1242,1243,1251,1242,3606
20241007,101200,8542644,1256,1256,1256,1256,0
20241007,101100,8542644,1256,1251,1256,1243,2588
20241007,101000,5315835,1255,1255,1255,1255,1
20241007,100900,5314580,1256,1256,1256,1256,0
20241007,100800,5314580,1256,1256,1256,1256,0
20241007,100700,5314580,1256,1256,1256,1256,1
20241007,100600,5313324,1256,1256,1256,1256,0
20241007,100500,5313324,1256,1256,1256,1256,0
20241007,100400,5313324,1256,1256,1256,1256,0
20241007,100300,5313324,1256,1256,1256,1256,1
20241007,100200,5312068,1256,1256,1256,1256,1
20241007,100100,5310812,1256,1256,1256,1256,0
20241007,100000,5310812,1256,1256,1256,1256,0
20241007,095900,5310812,1256,1256,1256,1256,0
20241007,095800,5310812,1256,1256,1256,1256,0
20241007,095700,5310812,1256,1256,1256,1256,0
20241007,095600,5310812,1256,1256,1256,1256,0
20241007,095500,5310812,1256,1256,1256,1256,1
20241007,095400,5309556,1248,1248,1248,1248,0
20241007,095300,5309556,1248,1248,1248,1248,0
20241007,095200,5309556,1248,1248,1248,1248,0
20241007,095100,5309556,1248,1248,1248,1248,0
20241007,095000,5309556,1248,1248,1248,1248,87
20241007,094900,5200980,1257,1257,1257,1257,0
20241007,094800,5200980,1257,1257,1257,1257,0
20241007,094700,5200980,1257,1257,1257,1257,5
20241007,094600,5194695,1257,1257,1257,1257,23
20241007,094500,5165784,1257,1257,1257,1257,2
20241007,094400,5163270,1257,1257,1257,1257,1
20241007,094300,5162013,1258,1258,1258,1258,0
20241007,094200,5162013,1258,1258,1258,1258,0
20241007,094100,5162013,1258,1258,1258,1258,0
20241007,094000,5162013,1258,1258,1258,1258,1
20241007,093900,5160755,1244,1244,1244,1244,0
20241007,093800,5160755,1244,1244,1244,1244,1
20241007,093700,5159511,1257,1257,1257,1257,10
20241007,093600,5146941,1257,1257,1257,1257,723
20241007,093500,4238130,1257,1257,1257,1257,0
20241007,093400,4238130,1257,1257,1257,1257,0
20241007,093300,4238130,1257,1257,1257,1257,0
20241007,093200,4238130,1257,1257,1257,1257,0
20241007,093100,4238130,1257,1257,1257,1257,35
20241007,093000,4194135,1259,1259,1259,1259,0
20241007,092900,4194135,1259,1259,1259,1259,0
20241007,092800,4194135,1259,1259,1259,1259,19
20241007,092700,4170214,1260,1260,1260,1260,0
20241007,092600,4170214,1260,1260,1260,1260,0
20241007,092500,4170214,1260,1260,1260,1260,0
20241007,092400,4170214,1260,1260,1260,1260,0
20241007,092300,4170214,1260,1260,1260,1260,0
20241007,092200,4170214,1260,1260,1260,1260,0
20241007,092100,4170214,1260,1244,1260,1243,1751
20241007,092000,1966521,1260,1260,1260,1260,0
20241007,091900,1966521,1260,1260,1260,1260,0
20241007,091800,1966521,1260,1260,1260,1260,0
20241007,091700,1966521,1260,1260,1260,1260,0
20241007,091600,1966521,1260,1260,1260,1260,0
20241007,091500,1966521,1260,1255,1260,1255,250
20241007,091400,1652126,1244,1255,1255,1244,51
20241007,091300,1588671,1244,1244,1244,1244,194
20241007,091200,1347335,1259,1259,1259,1259,0
20241007,091100,1347335,1259,1259,1259,1259,0
20241007,091000,1347335,1259,1259,1259,1259,6
20241007,090900,1339781,1260,1255,1260,1255,302
20241007,090800,960257,1255,1251,1255,1251,159
20241007,090700,761139,1254,1254,1254,1254,0
20241007,090600,761139,1254,1254,1254,1254,0
20241007,090500,761139,1254,1254,1254,1254,7
20241007,090400,752361,1254,1253,1254,1253,480
20241007,090300,150446,1254,1254,1254,1254,0
20241007,090200,150446,1254,1253,1254,1252,31
20241007,090100,111606,1254,1254,1254,1254,0
20241007,090000,111606,1254,1254,1254,1254,89