KissMeData/036170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192500,26476405,898,898,898,898,1576
20241007,192400,26476405,898,898,898,898,0
20241007,192300,26476405,898,898,898,898,0
20241007,192200,26476405,898,898,898,898,0
20241007,192100,26476405,898,898,898,898,0
20241007,192000,26476405,898,898,898,898,0
20241007,191900,26476405,898,898,898,898,0
20241007,191800,26476405,898,898,898,898,0
20241007,191700,26476405,898,898,898,898,0
20241007,191600,26476405,898,898,898,898,0
20241007,191500,26476405,898,898,898,898,0
20241007,191400,26476405,898,898,898,898,0
20241007,191300,26476405,898,898,898,898,0
20241007,191200,26476405,898,898,898,898,0
20241007,191100,26476405,898,898,898,898,0
20241007,191000,26476405,898,898,898,898,0
20241007,190900,26476405,898,898,898,898,0
20241007,190800,26476405,898,898,898,898,0
20241007,190700,26476405,898,898,898,898,0
20241007,190600,26476405,898,898,898,898,0
20241007,190500,26476405,898,898,898,898,0
20241007,190400,26476405,898,898,898,898,0
20241007,190300,26476405,898,898,898,898,0
20241007,190200,26476405,898,898,898,898,0
20241007,190100,26476405,898,898,898,898,0
20241007,190000,26476405,898,898,898,898,0
20241007,185900,26476405,898,898,898,898,0
20241007,185800,26476405,898,898,898,898,0
20241007,185700,26476405,898,898,898,898,0
20241007,185600,26476405,898,898,898,898,0
20241007,185500,26476405,898,898,898,898,1576
20241007,185400,26476405,898,898,898,898,0
20241007,185300,26476405,898,898,898,898,0
20241007,185200,26476405,898,898,898,898,0
20241007,185100,26476405,898,898,898,898,0
20241007,185000,26476405,898,898,898,898,0
20241007,184900,26476405,898,898,898,898,0
20241007,184800,26476405,898,898,898,898,0
20241007,184700,26476405,898,898,898,898,0
20241007,184600,26476405,898,898,898,898,0
20241007,184500,26476405,898,898,898,898,0
20241007,184400,26476405,898,898,898,898,0
20241007,184300,26476405,898,898,898,898,0
20241007,184200,26476405,898,898,898,898,0
20241007,184100,26476405,898,898,898,898,0
20241007,184000,26476405,898,898,898,898,0
20241007,183900,26476405,898,898,898,898,0
20241007,183800,26476405,898,898,898,898,0
20241007,183700,26476405,898,898,898,898,0
20241007,183600,26476405,898,898,898,898,0
20241007,183500,26476405,898,898,898,898,0
20241007,183400,26476405,898,898,898,898,0
20241007,183300,26476405,898,898,898,898,0
20241007,183200,26476405,898,898,898,898,0
20241007,183100,26476405,898,898,898,898,0
20241007,183000,26476405,898,898,898,898,0
20241007,182900,26476405,898,898,898,898,0
20241007,182800,26476405,898,898,898,898,0
20241007,182700,26476405,898,898,898,898,0
20241007,182600,26476405,898,898,898,898,0
20241007,182500,26476405,898,898,898,898,1576
20241007,182400,26476405,898,898,898,898,0
20241007,182300,26476405,898,898,898,898,0
20241007,182200,26476405,898,898,898,898,0
20241007,182100,26476405,898,898,898,898,0
20241007,182000,26476405,898,898,898,898,0
20241007,181900,26476405,898,898,898,898,0
20241007,181800,26476405,898,898,898,898,0
20241007,181700,26476405,898,898,898,898,0
20241007,181600,26476405,898,898,898,898,0
20241007,181500,26476405,898,898,898,898,0
20241007,181400,26476405,898,898,898,898,0
20241007,181300,26476405,898,898,898,898,0
20241007,181200,26476405,898,898,898,898,0
20241007,181100,26476405,898,898,898,898,0
20241007,181000,26476405,898,898,898,898,0
20241007,180900,26476405,898,898,898,898,0
20241007,180800,26476405,898,898,898,898,0
20241007,180700,26476405,898,898,898,898,0
20241007,180600,26476405,898,898,898,898,0
20241007,180500,26476405,898,898,898,898,0
20241007,180400,26476405,898,898,898,898,0
20241007,180300,26476405,898,898,898,898,0
20241007,180200,26476405,898,898,898,898,0
20241007,180100,26476405,898,898,898,898,0
20241007,180000,26476405,898,898,898,898,0
20241007,175900,26476405,898,898,898,898,0
20241007,175800,26476405,898,898,898,898,0
20241007,175700,26476405,898,898,898,898,0
20241007,175600,26476405,898,898,898,898,0
20241007,175500,26476405,898,898,898,898,1576
20241007,175400,26476405,898,898,898,898,0
20241007,175300,26476405,898,898,898,898,0
20241007,175200,26476405,898,898,898,898,0
20241007,175100,26476405,898,898,898,898,0
20241007,175000,26476405,898,898,898,898,0
20241007,174900,26476405,898,898,898,898,0
20241007,174800,26476405,898,898,898,898,0
20241007,174700,26476405,898,898,898,898,0
20241007,174600,26476405,898,898,898,898,0
20241007,174500,26476405,898,898,898,898,0
20241007,174400,26476405,898,898,898,898,0
20241007,174300,26476405,898,898,898,898,0
20241007,174200,26476405,898,898,898,898,0
20241007,174100,26476405,898,898,898,898,0
20241007,174000,26476405,898,898,898,898,0
20241007,173900,26476405,898,898,898,898,0
20241007,173800,26476405,898,898,898,898,0
20241007,173700,26476405,898,898,898,898,0
20241007,173600,26476405,898,898,898,898,0
20241007,173500,26476405,898,898,898,898,0
20241007,173400,26476405,898,898,898,898,0
20241007,173300,26476405,898,898,898,898,0
20241007,173200,26476405,898,898,898,898,0
20241007,173100,26476405,898,898,898,898,0
20241007,173000,26476405,898,898,898,898,0
20241007,172900,26476405,898,898,898,898,0
20241007,172800,26476405,898,898,898,898,0
20241007,172700,26476405,898,898,898,898,0
20241007,172600,26476405,898,898,898,898,0
20241007,172500,26476405,898,898,898,898,1576
20241007,172400,26476405,898,898,898,898,0
20241007,172300,26476405,898,898,898,898,0
20241007,172200,26476405,898,898,898,898,0
20241007,172100,26476405,898,898,898,898,0
20241007,172000,26476405,898,898,898,898,0
20241007,171900,26476405,898,898,898,898,0
20241007,171800,26476405,898,898,898,898,0
20241007,171700,26476405,898,898,898,898,0
20241007,171600,26476405,898,898,898,898,0
20241007,171500,26476405,898,898,898,898,0
20241007,171400,26476405,898,898,898,898,0
20241007,171300,26476405,898,898,898,898,0
20241007,171200,26476405,898,898,898,898,0
20241007,171100,26476405,898,898,898,898,0
20241007,171000,26476405,898,898,898,898,0
20241007,170900,26476405,898,898,898,898,0
20241007,170800,26476405,898,898,898,898,0
20241007,170700,26476405,898,898,898,898,0
20241007,170600,26476405,898,898,898,898,0
20241007,170500,26476405,898,898,898,898,0
20241007,170400,26476405,898,898,898,898,0
20241007,170300,26476405,898,898,898,898,0
20241007,170200,26476405,898,898,898,898,0
20241007,170100,26476405,898,898,898,898,0
20241007,170000,26476405,898,898,898,898,0
20241007,165900,26476405,898,898,898,898,0
20241007,165800,26476405,898,898,898,898,0
20241007,165700,26476405,898,898,898,898,0
20241007,165600,26476405,898,898,898,898,0
20241007,165500,26476405,898,898,898,898,1576
20241007,165400,26476405,898,898,898,898,0
20241007,165300,26476405,898,898,898,898,0
20241007,165200,26476405,898,898,898,898,0
20241007,165100,26476405,898,898,898,898,0
20241007,165000,26476405,898,898,898,898,0
20241007,164900,26476405,898,898,898,898,0
20241007,164800,26476405,898,898,898,898,0
20241007,164700,26476405,898,898,898,898,0
20241007,164600,26476405,898,898,898,898,0
20241007,164500,26476405,898,898,898,898,0
20241007,164400,26476405,898,898,898,898,0
20241007,164300,26476405,898,898,898,898,0
20241007,164200,26476405,898,898,898,898,0
20241007,164100,26476405,898,898,898,898,0
20241007,164000,26476405,898,898,898,898,0
20241007,163900,26476405,898,898,898,898,0
20241007,163800,26476405,898,898,898,898,0
20241007,163700,26476405,898,898,898,898,0
20241007,163600,26476405,898,898,898,898,0
20241007,163500,26476405,898,898,898,898,0
20241007,163400,26476405,898,898,898,898,0
20241007,163300,26476405,898,898,898,898,0
20241007,163200,26476405,898,898,898,898,0
20241007,163100,26476405,898,898,898,898,0
20241007,163000,26476405,898,898,898,898,0
20241007,162900,26476405,898,898,898,898,0
20241007,162800,26476405,898,898,898,898,0
20241007,162700,26476405,898,898,898,898,0
20241007,162600,26476405,898,898,898,898,0
20241007,162500,26476405,898,898,898,898,1576
20241007,162400,26476405,898,898,898,898,0
20241007,162300,26476405,898,898,898,898,0
20241007,162200,26476405,898,898,898,898,0
20241007,162100,26476405,898,898,898,898,0
20241007,162000,26476405,898,898,898,898,0
20241007,161900,26476405,898,898,898,898,0
20241007,161800,26476405,898,898,898,898,0
20241007,161700,26476405,898,898,898,898,0
20241007,161600,26476405,898,898,898,898,0
20241007,161500,26476405,898,898,898,898,0
20241007,161400,26476405,898,898,898,898,0
20241007,161300,26476405,898,898,898,898,0
20241007,161200,26476405,898,898,898,898,0
20241007,161100,26476405,898,898,898,898,0
20241007,161000,26476405,898,898,898,898,0
20241007,160900,26476405,898,898,898,898,0
20241007,160800,26476405,898,898,898,898,0
20241007,160700,26476405,898,898,898,898,0
20241007,160600,26476405,898,898,898,898,0
20241007,160500,26476405,898,898,898,898,0
20241007,160400,26476405,898,898,898,898,0
20241007,160300,26476405,898,898,898,898,0
20241007,160200,26476405,898,898,898,898,0
20241007,160100,26476405,898,898,898,898,0
20241007,160000,26476405,898,898,898,898,0
20241007,155900,26476405,898,898,898,898,0
20241007,155800,26476405,898,898,898,898,0
20241007,155700,26476405,898,898,898,898,0
20241007,155600,26476405,898,898,898,898,0
20241007,155500,26476405,898,898,898,898,1576
20241007,155400,26476405,898,898,898,898,0
20241007,155300,26476405,898,898,898,898,0
20241007,155200,26476405,898,898,898,898,0
20241007,155100,26476405,898,898,898,898,0
20241007,155000,26476405,898,898,898,898,0
20241007,154900,26476405,898,898,898,898,0
20241007,154800,26476405,898,898,898,898,0
20241007,154700,26476405,898,898,898,898,0
20241007,154600,26476405,898,898,898,898,0
20241007,154500,26476405,898,898,898,898,0
20241007,154400,26476405,898,898,898,898,0
20241007,154300,26476405,898,898,898,898,0
20241007,154200,26476405,898,898,898,898,0
20241007,154100,26476405,898,898,898,898,0
20241007,154000,26476405,898,898,898,898,0
20241007,153900,26476405,898,898,898,898,0
20241007,153800,26476405,898,898,898,898,0
20241007,153700,26476405,898,898,898,898,0
20241007,153600,26476405,898,898,898,898,0
20241007,153500,26476405,898,898,898,898,0
20241007,153400,26476405,898,898,898,898,0
20241007,153300,26476405,898,898,898,898,0
20241007,153200,26476405,898,898,898,898,0
20241007,153100,26476405,898,898,898,898,0
20241007,153000,26476405,898,898,898,898,1576
20241007,152900,25061157,896,896,896,896,0
20241007,152800,25061157,896,896,896,896,0
20241007,152700,25061157,896,896,896,896,0
20241007,152600,25061157,896,896,896,896,0
20241007,152500,25061157,896,896,896,896,0
20241007,152400,25061157,896,896,896,896,0
20241007,152300,25061157,896,896,896,896,0
20241007,152200,25061157,896,896,896,896,0
20241007,152100,25061157,896,896,896,896,0
20241007,152000,25061157,896,896,896,896,0
20241007,151900,25061157,896,883,896,883,442
20241007,151800,24670092,883,883,883,883,0
20241007,151700,24670092,883,883,883,883,0
20241007,151600,24670092,883,883,883,883,0
20241007,151500,24670092,883,883,883,883,0
20241007,151400,24670092,883,883,883,883,0
20241007,151300,24670092,883,883,883,883,0
20241007,151200,24670092,883,883,883,883,0
20241007,151100,24670092,883,883,883,883,0
20241007,151000,24670092,883,883,883,883,0
20241007,150900,24670092,883,883,883,883,0
20241007,150800,24670092,883,883,883,883,0
20241007,150700,24670092,883,883,883,883,0
20241007,150600,24670092,883,883,883,883,0
20241007,150500,24670092,883,883,883,883,0
20241007,150400,24670092,883,883,883,883,0
20241007,150300,24670092,883,883,883,883,0
20241007,150200,24670092,883,883,883,883,0
20241007,150100,24670092,883,883,883,883,0
20241007,150000,24670092,883,883,883,883,0
20241007,145900,24670092,883,883,883,883,0
20241007,145800,24670092,883,883,883,883,0
20241007,145700,24670092,883,883,883,883,0
20241007,145600,24670092,883,883,883,883,3
20241007,145500,24667443,884,884,884,884,0
20241007,145400,24667443,884,884,884,884,0
20241007,145300,24667443,884,884,884,884,0
20241007,145200,24667443,884,884,884,884,20
20241007,145100,24649763,884,884,884,884,20
20241007,145000,24632083,884,884,884,884,0
20241007,144900,24632083,884,881,884,881,16
20241007,144800,24617943,880,880,880,880,0
20241007,144700,24617943,880,880,880,880,0
20241007,144600,24617943,880,880,880,880,0
20241007,144500,24617943,880,880,880,880,0
20241007,144400,24617943,880,880,880,880,0
20241007,144300,24617943,880,880,880,880,0
20241007,144200,24617943,880,880,880,880,0
20241007,144100,24617943,880,874,880,874,880
20241007,144000,23844506,874,874,874,874,0
20241007,143900,23844506,874,874,874,874,0
20241007,143800,23844506,874,874,874,874,0
20241007,143700,23844506,874,874,874,874,0
20241007,143600,23844506,874,874,874,874,1
20241007,143500,23843632,874,874,874,874,0
20241007,143400,23843632,874,874,874,874,0
20241007,143300,23843632,874,874,874,874,0
20241007,143200,23843632,874,874,874,874,0
20241007,143100,23843632,874,874,874,874,1
20241007,143000,23842758,867,867,867,867,0
20241007,142900,23842758,867,867,867,867,0
20241007,142800,23842758,867,867,867,867,0
20241007,142700,23842758,867,867,867,867,0
20241007,142600,23842758,867,867,867,867,0
20241007,142500,23842758,867,867,867,867,0
20241007,142400,23842758,867,867,867,867,0
20241007,142300,23842758,867,867,867,867,0
20241007,142200,23842758,867,867,867,867,0
20241007,142100,23842758,867,873,873,867,6087
20241007,142000,18545498,874,874,874,874,0
20241007,141900,18545498,874,874,874,874,0
20241007,141800,18545498,874,874,874,874,0
20241007,141700,18545498,874,874,874,874,0
20241007,141600,18545498,874,874,874,874,1304
20241007,141500,17405802,873,873,873,873,0
20241007,141400,17405802,873,873,873,873,0
20241007,141300,17405802,873,873,873,873,0
20241007,141200,17405802,873,873,873,873,0
20241007,141100,17405802,873,873,873,873,0
20241007,141000,17405802,873,873,873,873,0
20241007,140900,17405802,873,873,873,873,0
20241007,140800,17405802,873,873,873,873,0
20241007,140700,17405802,873,873,873,873,0
20241007,140600,17405802,873,873,873,873,0
20241007,140500,17405802,873,873,873,873,0
20241007,140400,17405802,873,873,873,873,0
20241007,140300,17405802,873,873,873,873,0
20241007,140200,17405802,873,873,873,873,0
20241007,140100,17405802,873,873,873,873,0
20241007,140000,17405802,873,873,873,873,0
20241007,135900,17405802,873,877,877,873,6000
20241007,135800,12156816,877,877,877,877,0
20241007,135700,12156816,877,877,877,877,0
20241007,135600,12156816,877,877,877,877,0
20241007,135500,12156816,877,877,877,877,0
20241007,135400,12156816,877,877,877,877,0
20241007,135300,12156816,877,877,877,877,0
20241007,135200,12156816,877,877,877,877,0
20241007,135100,12156816,877,877,877,877,0
20241007,135000,12156816,877,877,877,877,0
20241007,134900,12156816,877,877,877,877,0
20241007,134800,12156816,877,877,877,877,0
20241007,134700,12156816,877,877,877,877,0
20241007,134600,12156816,877,877,877,877,0
20241007,134500,12156816,877,877,877,877,0
20241007,134400,12156816,877,877,877,877,0
20241007,134300,12156816,877,877,877,877,0
20241007,134200,12156816,877,877,877,877,0
20241007,134100,12156816,877,877,877,877,386
20241007,134000,11818294,877,877,877,877,0
20241007,133900,11818294,877,877,877,877,0
20241007,133800,11818294,877,877,877,877,0
20241007,133700,11818294,877,877,877,877,0
20241007,133600,11818294,877,877,877,877,0
20241007,133500,11818294,877,877,877,877,0
20241007,133400,11818294,877,877,877,877,2131
20241007,133300,9949407,877,877,877,877,0
20241007,133200,9949407,877,877,877,877,0
20241007,133100,9949407,877,877,877,877,0
20241007,133000,9949407,877,877,877,877,9
20241007,132900,9941514,877,877,877,877,0
20241007,132800,9941514,877,877,877,877,0
20241007,132700,9941514,877,877,877,877,0
20241007,132600,9941514,877,877,877,877,0
20241007,132500,9941514,877,877,877,877,0
20241007,132400,9941514,877,877,877,877,0
20241007,132300,9941514,877,877,877,877,0
20241007,132200,9941514,877,877,877,877,0
20241007,132100,9941514,877,877,877,877,0
20241007,132000,9941514,877,877,877,877,0
20241007,131900,9941514,877,877,877,877,0
20241007,131800,9941514,877,877,877,877,0
20241007,131700,9941514,877,877,877,877,0
20241007,131600,9941514,877,877,877,877,0
20241007,131500,9941514,877,877,877,877,0
20241007,131400,9941514,877,877,877,877,0
20241007,131300,9941514,877,877,877,877,0
20241007,131200,9941514,877,877,877,877,0
20241007,131100,9941514,877,877,877,877,0
20241007,131000,9941514,877,877,877,877,0
20241007,130900,9941514,877,877,877,877,0
20241007,130800,9941514,877,877,877,877,0
20241007,130700,9941514,877,877,877,877,0
20241007,130600,9941514,877,877,877,877,0
20241007,130500,9941514,877,877,877,877,0
20241007,130400,9941514,877,877,877,877,0
20241007,130300,9941514,877,877,877,877,0
20241007,130200,9941514,877,877,877,877,0
20241007,130100,9941514,877,877,877,877,0
20241007,130000,9941514,877,877,877,877,0
20241007,125900,9941514,877,877,877,877,0
20241007,125800,9941514,877,876,877,876,2
20241007,125700,9939761,876,876,876,876,0
20241007,125600,9939761,876,876,876,876,0
20241007,125500,9939761,876,876,876,876,0
20241007,125400,9939761,876,876,876,876,2
20241007,125300,9938009,877,877,877,877,0
20241007,125200,9938009,877,877,877,877,0
20241007,125100,9938009,877,877,877,877,0
20241007,125000,9938009,877,877,877,877,21
20241007,124900,9919592,876,876,876,876,1
20241007,124800,9918716,876,876,876,876,0
20241007,124700,9918716,876,876,876,876,0
20241007,124600,9918716,876,876,876,876,0
20241007,124500,9918716,876,876,876,876,0
20241007,124400,9918716,876,876,876,876,0
20241007,124300,9918716,876,876,876,876,0
20241007,124200,9918716,876,876,876,876,0
20241007,124100,9918716,876,876,876,876,0
20241007,124000,9918716,876,876,876,876,0
20241007,123900,9918716,876,876,876,876,0
20241007,123800,9918716,876,876,876,876,0
20241007,123700,9918716,876,876,876,876,0
20241007,123600,9918716,876,876,876,876,0
20241007,123500,9918716,876,876,876,876,0
20241007,123400,9918716,876,876,876,876,0
20241007,123300,9918716,876,876,876,876,0
20241007,123200,9918716,876,876,876,876,0
20241007,123100,9918716,876,876,876,876,125
20241007,123000,9809216,876,876,876,876,0
20241007,122900,9809216,876,876,876,876,0
20241007,122800,9809216,876,876,876,876,0
20241007,122700,9809216,876,878,878,876,1105
20241007,122600,8840045,878,878,878,878,0
20241007,122500,8840045,878,878,878,878,0
20241007,122400,8840045,878,878,878,878,0
20241007,122300,8840045,878,878,878,878,0
20241007,122200,8840045,878,878,878,878,0
20241007,122100,8840045,878,878,878,878,0
20241007,122000,8840045,878,878,878,878,0
20241007,121900,8840045,878,878,878,878,0
20241007,121800,8840045,878,878,878,878,0
20241007,121700,8840045,878,878,878,878,0
20241007,121600,8840045,878,878,878,878,4
20241007,121500,8836533,880,880,880,880,0
20241007,121400,8836533,880,880,880,880,0
20241007,121300,8836533,880,880,880,880,5
20241007,121200,8832133,882,882,882,882,0
20241007,121100,8832133,882,882,882,882,0
20241007,121000,8832133,882,882,882,882,32
20241007,120900,8803909,882,882,882,882,0
20241007,120800,8803909,882,882,882,882,0
20241007,120700,8803909,882,882,882,882,0
20241007,120600,8803909,882,882,882,882,0
20241007,120500,8803909,882,882,882,882,0
20241007,120400,8803909,882,882,882,882,0
20241007,120300,8803909,882,882,882,882,0
20241007,120200,8803909,882,882,882,882,0
20241007,120100,8803909,882,882,882,882,0
20241007,120000,8803909,882,882,882,882,0
20241007,115900,8803909,882,882,882,882,0
20241007,115800,8803909,882,882,882,882,0
20241007,115700,8803909,882,882,882,882,0
20241007,115600,8803909,882,882,882,882,83
20241007,115500,8730703,882,882,882,882,0
20241007,115400,8730703,882,882,882,882,0
20241007,115300,8730703,882,882,882,882,0
20241007,115200,8730703,882,882,882,882,0
20241007,115100,8730703,882,882,882,882,0
20241007,115000,8730703,882,882,882,882,0
20241007,114900,8730703,882,882,882,882,0
20241007,114800,8730703,882,882,882,882,0
20241007,114700,8730703,882,882,882,882,0
20241007,114600,8730703,882,882,882,882,0
20241007,114500,8730703,882,882,882,882,0
20241007,114400,8730703,882,882,882,882,0
20241007,114300,8730703,882,882,882,882,0
20241007,114200,8730703,882,882,882,882,0
20241007,114100,8730703,882,882,882,882,0
20241007,114000,8730703,882,882,882,882,0
20241007,113900,8730703,882,882,882,882,0
20241007,113800,8730703,882,882,882,882,0
20241007,113700,8730703,882,882,882,882,0
20241007,113600,8730703,882,882,882,882,0
20241007,113500,8730703,882,882,882,882,0
20241007,113400,8730703,882,882,882,882,0
20241007,113300,8730703,882,882,882,882,0
20241007,113200,8730703,882,882,882,882,1
20241007,113100,8729821,882,882,882,882,0
20241007,113000,8729821,882,882,882,882,0
20241007,112900,8729821,882,882,882,882,2
20241007,112800,8728057,884,884,884,884,0
20241007,112700,8728057,884,884,884,884,0
20241007,112600,8728057,884,884,884,884,0
20241007,112500,8728057,884,884,884,884,0
20241007,112400,8728057,884,884,884,884,0
20241007,112300,8728057,884,884,884,884,0
20241007,112200,8728057,884,884,884,884,0
20241007,112100,8728057,884,884,884,884,0
20241007,112000,8728057,884,884,884,884,0
20241007,111900,8728057,884,884,884,884,0
20241007,111800,8728057,884,884,884,884,0
20241007,111700,8728057,884,884,884,884,0
20241007,111600,8728057,884,884,884,884,0
20241007,111500,8728057,884,884,884,884,0
20241007,111400,8728057,884,884,884,884,0
20241007,111300,8728057,884,884,884,884,0
20241007,111200,8728057,884,884,884,884,0
20241007,111100,8728057,884,884,884,884,0
20241007,111000,8728057,884,884,884,884,0
20241007,110900,8728057,884,884,884,884,0
20241007,110800,8728057,884,884,884,884,1
20241007,110700,8727173,878,878,878,878,0
20241007,110600,8727173,878,878,878,878,0
20241007,110500,8727173,878,878,878,878,0
20241007,110400,8727173,878,878,878,878,0
20241007,110300,8727173,878,878,878,878,0
20241007,110200,8727173,878,878,878,878,23
20241007,110100,8706979,880,879,880,879,210
20241007,110000,8522379,879,879,879,879,0
20241007,105900,8522379,879,879,879,879,0
20241007,105800,8522379,879,879,879,879,0
20241007,105700,8522379,879,879,879,879,0
20241007,105600,8522379,879,879,879,879,0
20241007,105500,8522379,879,879,879,879,0
20241007,105400,8522379,879,879,879,879,0
20241007,105300,8522379,879,879,879,879,0
20241007,105200,8522379,879,879,879,879,0
20241007,105100,8522379,879,879,879,879,0
20241007,105000,8522379,879,883,883,879,117
20241007,104900,8419324,883,883,883,883,4
20241007,104800,8415792,884,884,884,884,0
20241007,104700,8415792,884,884,884,884,0
20241007,104600,8415792,884,884,884,884,0
20241007,104500,8415792,884,884,884,884,0
20241007,104400,8415792,884,884,884,884,0
20241007,104300,8415792,884,884,884,884,0
20241007,104200,8415792,884,884,884,884,1
20241007,104100,8414908,885,885,885,885,0
20241007,104000,8414908,885,885,885,885,0
20241007,103900,8414908,885,885,885,885,0
20241007,103800,8414908,885,885,885,885,0
20241007,103700,8414908,885,885,885,885,0
20241007,103600,8414908,885,885,885,885,0
20241007,103500,8414908,885,885,885,885,0
20241007,103400,8414908,885,885,885,885,0
20241007,103300,8414908,885,886,886,885,5
20241007,103200,8410479,889,889,889,889,0
20241007,103100,8410479,889,889,889,889,0
20241007,103000,8410479,889,889,889,889,0
20241007,102900,8410479,889,889,889,889,0
20241007,102800,8410479,889,889,889,889,0
20241007,102700,8410479,889,889,889,889,0
20241007,102600,8410479,889,889,889,889,0
20241007,102500,8410479,889,889,889,889,0
20241007,102400,8410479,889,889,889,889,0
20241007,102300,8410479,889,889,889,889,0
20241007,102200,8410479,889,889,889,889,0
20241007,102100,8410479,889,889,889,889,0
20241007,102000,8410479,889,889,889,889,0
20241007,101900,8410479,889,889,889,889,0
20241007,101800,8410479,889,889,889,889,0
20241007,101700,8410479,889,889,889,889,0
20241007,101600,8410479,889,889,889,889,0
20241007,101500,8410479,889,889,889,889,0
20241007,101400,8410479,889,889,889,889,0
20241007,101300,8410479,889,889,889,889,0
20241007,101200,8410479,889,889,889,889,0
20241007,101100,8410479,889,889,889,889,0
20241007,101000,8410479,889,889,889,889,0
20241007,100900,8410479,889,889,889,889,0
20241007,100800,8410479,889,889,889,889,0
20241007,100700,8410479,889,889,889,889,0
20241007,100600,8410479,889,889,889,889,0
20241007,100500,8410479,889,889,889,889,0
20241007,100400,8410479,889,889,889,889,0
20241007,100300,8410479,889,889,889,889,0
20241007,100200,8410479,889,889,889,889,0
20241007,100100,8410479,889,889,889,889,0
20241007,100000,8410479,889,889,889,889,0
20241007,095900,8410479,889,889,889,889,0
20241007,095800,8410479,889,889,889,889,0
20241007,095700,8410479,889,889,889,889,0
20241007,095600,8410479,889,889,889,889,0
20241007,095500,8410479,889,889,889,889,0
20241007,095400,8410479,889,889,889,889,0
20241007,095300,8410479,889,889,889,889,0
20241007,095200,8410479,889,889,889,889,0
20241007,095100,8410479,889,889,889,889,0
20241007,095000,8410479,889,889,889,889,0
20241007,094900,8410479,889,889,889,889,0
20241007,094800,8410479,889,881,889,881,301
20241007,094700,8144910,881,881,881,881,50
20241007,094600,8100860,881,881,881,881,5
20241007,094500,8096455,881,881,881,881,2
20241007,094400,8094693,881,881,881,881,0
20241007,094300,8094693,881,881,881,881,0
20241007,094200,8094693,881,881,881,881,3
20241007,094100,8092050,881,881,881,881,8
20241007,094000,8085002,878,878,878,878,0
20241007,093900,8085002,878,878,878,878,0
20241007,093800,8085002,878,878,878,878,0
20241007,093700,8085002,878,878,878,878,0
20241007,093600,8085002,878,878,878,878,0
20241007,093500,8085002,878,878,878,878,0
20241007,093400,8085002,878,878,878,878,0
20241007,093300,8085002,878,878,878,878,0
20241007,093200,8085002,878,878,878,878,300
20241007,093100,7821602,875,874,875,874,302
20241007,093000,7557353,874,875,875,874,8
20241007,092900,7550356,875,875,875,875,0
20241007,092800,7550356,875,875,875,875,0
20241007,092700,7550356,875,875,875,875,0
20241007,092600,7550356,875,875,875,875,0
20241007,092500,7550356,875,875,875,875,0
20241007,092400,7550356,875,875,875,875,0
20241007,092300,7550356,875,873,875,873,1045
20241007,092200,6636011,873,873,873,873,0
20241007,092100,6636011,873,873,873,873,1
20241007,092000,6635138,875,875,875,875,1
20241007,091900,6634263,885,878,885,833,5535
20241007,091800,1861416,878,878,878,878,0
20241007,091700,1861416,878,878,878,878,0
20241007,091600,1861416,878,879,879,878,367
20241007,091500,1539178,881,881,881,881,0
20241007,091400,1539178,881,881,881,881,0
20241007,091300,1539178,881,881,881,881,0
20241007,091200,1539178,881,881,881,881,0
20241007,091100,1539178,881,881,881,881,0
20241007,091000,1539178,881,881,881,880,808
20241007,090900,827431,890,890,890,890,0
20241007,090800,827431,890,890,890,890,0
20241007,090700,827431,890,890,890,890,0
20241007,090600,827431,890,881,890,881,101
20241007,090500,737787,889,889,889,889,0
20241007,090400,737787,889,887,889,887,20
20241007,090300,720039,878,878,878,878,0
20241007,090200,720039,878,887,887,878,752
20241007,090100,59380,889,891,891,889,2
20241007,090000,57600,900,900,900,900,64