KissMeData/090370/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,16871837,1620,1620,1620,1620,446
20241007,201200,16871837,1620,1620,1620,1620,0
20241007,201100,16871837,1620,1620,1620,1620,0
20241007,201000,16871837,1620,1620,1620,1620,0
20241007,200900,16871837,1620,1620,1620,1620,0
20241007,200800,16871837,1620,1620,1620,1620,0
20241007,200700,16871837,1620,1620,1620,1620,0
20241007,200600,16871837,1620,1620,1620,1620,0
20241007,200500,16871837,1620,1620,1620,1620,0
20241007,200400,16871837,1620,1620,1620,1620,0
20241007,200300,16871837,1620,1620,1620,1620,0
20241007,200200,16871837,1620,1620,1620,1620,0
20241007,200100,16871837,1620,1620,1620,1620,0
20241007,200000,16871837,1620,1620,1620,1620,0
20241007,195900,16871837,1620,1620,1620,1620,0
20241007,195800,16871837,1620,1620,1620,1620,0
20241007,195700,16871837,1620,1620,1620,1620,0
20241007,195600,16871837,1620,1620,1620,1620,0
20241007,195500,16871837,1620,1620,1620,1620,0
20241007,195400,16871837,1620,1620,1620,1620,0
20241007,195300,16871837,1620,1620,1620,1620,0
20241007,195200,16871837,1620,1620,1620,1620,0
20241007,195100,16871837,1620,1620,1620,1620,0
20241007,195000,16871837,1620,1620,1620,1620,0
20241007,194900,16871837,1620,1620,1620,1620,0
20241007,194800,16871837,1620,1620,1620,1620,0
20241007,194700,16871837,1620,1620,1620,1620,0
20241007,194600,16871837,1620,1620,1620,1620,0
20241007,194500,16871837,1620,1620,1620,1620,0
20241007,194400,16871837,1620,1620,1620,1620,0
20241007,194300,16871837,1620,1620,1620,1620,446
20241007,194200,16871837,1620,1620,1620,1620,0
20241007,194100,16871837,1620,1620,1620,1620,0
20241007,194000,16871837,1620,1620,1620,1620,0
20241007,193900,16871837,1620,1620,1620,1620,0
20241007,193800,16871837,1620,1620,1620,1620,0
20241007,193700,16871837,1620,1620,1620,1620,0
20241007,193600,16871837,1620,1620,1620,1620,0
20241007,193500,16871837,1620,1620,1620,1620,0
20241007,193400,16871837,1620,1620,1620,1620,0
20241007,193300,16871837,1620,1620,1620,1620,0
20241007,193200,16871837,1620,1620,1620,1620,0
20241007,193100,16871837,1620,1620,1620,1620,0
20241007,193000,16871837,1620,1620,1620,1620,0
20241007,192900,16871837,1620,1620,1620,1620,0
20241007,192800,16871837,1620,1620,1620,1620,0
20241007,192700,16871837,1620,1620,1620,1620,0
20241007,192600,16871837,1620,1620,1620,1620,0
20241007,192500,16871837,1620,1620,1620,1620,0
20241007,192400,16871837,1620,1620,1620,1620,0
20241007,192300,16871837,1620,1620,1620,1620,0
20241007,192200,16871837,1620,1620,1620,1620,0
20241007,192100,16871837,1620,1620,1620,1620,0
20241007,192000,16871837,1620,1620,1620,1620,0
20241007,191900,16871837,1620,1620,1620,1620,0
20241007,191800,16871837,1620,1620,1620,1620,0
20241007,191700,16871837,1620,1620,1620,1620,0
20241007,191600,16871837,1620,1620,1620,1620,0
20241007,191500,16871837,1620,1620,1620,1620,0
20241007,191400,16871837,1620,1620,1620,1620,0
20241007,191300,16871837,1620,1620,1620,1620,446
20241007,191200,16871837,1620,1620,1620,1620,0
20241007,191100,16871837,1620,1620,1620,1620,0
20241007,191000,16871837,1620,1620,1620,1620,0
20241007,190900,16871837,1620,1620,1620,1620,0
20241007,190800,16871837,1620,1620,1620,1620,0
20241007,190700,16871837,1620,1620,1620,1620,0
20241007,190600,16871837,1620,1620,1620,1620,0
20241007,190500,16871837,1620,1620,1620,1620,0
20241007,190400,16871837,1620,1620,1620,1620,0
20241007,190300,16871837,1620,1620,1620,1620,0
20241007,190200,16871837,1620,1620,1620,1620,0
20241007,190100,16871837,1620,1620,1620,1620,0
20241007,190000,16871837,1620,1620,1620,1620,0
20241007,185900,16871837,1620,1620,1620,1620,0
20241007,185800,16871837,1620,1620,1620,1620,0
20241007,185700,16871837,1620,1620,1620,1620,0
20241007,185600,16871837,1620,1620,1620,1620,0
20241007,185500,16871837,1620,1620,1620,1620,0
20241007,185400,16871837,1620,1620,1620,1620,0
20241007,185300,16871837,1620,1620,1620,1620,0
20241007,185200,16871837,1620,1620,1620,1620,0
20241007,185100,16871837,1620,1620,1620,1620,0
20241007,185000,16871837,1620,1620,1620,1620,0
20241007,184900,16871837,1620,1620,1620,1620,0
20241007,184800,16871837,1620,1620,1620,1620,0
20241007,184700,16871837,1620,1620,1620,1620,0
20241007,184600,16871837,1620,1620,1620,1620,0
20241007,184500,16871837,1620,1620,1620,1620,0
20241007,184400,16871837,1620,1620,1620,1620,0
20241007,184300,16871837,1620,1620,1620,1620,446
20241007,184200,16871837,1620,1620,1620,1620,0
20241007,184100,16871837,1620,1620,1620,1620,0
20241007,184000,16871837,1620,1620,1620,1620,0
20241007,183900,16871837,1620,1620,1620,1620,0
20241007,183800,16871837,1620,1620,1620,1620,0
20241007,183700,16871837,1620,1620,1620,1620,0
20241007,183600,16871837,1620,1620,1620,1620,0
20241007,183500,16871837,1620,1620,1620,1620,0
20241007,183400,16871837,1620,1620,1620,1620,0
20241007,183300,16871837,1620,1620,1620,1620,0
20241007,183200,16871837,1620,1620,1620,1620,0
20241007,183100,16871837,1620,1620,1620,1620,0
20241007,183000,16871837,1620,1620,1620,1620,0
20241007,182900,16871837,1620,1620,1620,1620,0
20241007,182800,16871837,1620,1620,1620,1620,0
20241007,182700,16871837,1620,1620,1620,1620,0
20241007,182600,16871837,1620,1620,1620,1620,0
20241007,182500,16871837,1620,1620,1620,1620,0
20241007,182400,16871837,1620,1620,1620,1620,0
20241007,182300,16871837,1620,1620,1620,1620,0
20241007,182200,16871837,1620,1620,1620,1620,0
20241007,182100,16871837,1620,1620,1620,1620,0
20241007,182000,16871837,1620,1620,1620,1620,0
20241007,181900,16871837,1620,1620,1620,1620,0
20241007,181800,16871837,1620,1620,1620,1620,0
20241007,181700,16871837,1620,1620,1620,1620,0
20241007,181600,16871837,1620,1620,1620,1620,0
20241007,181500,16871837,1620,1620,1620,1620,0
20241007,181400,16871837,1620,1620,1620,1620,0
20241007,181300,16871837,1620,1620,1620,1620,446
20241007,181200,16871837,1620,1620,1620,1620,0
20241007,181100,16871837,1620,1620,1620,1620,0
20241007,181000,16871837,1620,1620,1620,1620,0
20241007,180900,16871837,1620,1620,1620,1620,0
20241007,180800,16871837,1620,1620,1620,1620,0
20241007,180700,16871837,1620,1620,1620,1620,0
20241007,180600,16871837,1620,1620,1620,1620,0
20241007,180500,16871837,1620,1620,1620,1620,0
20241007,180400,16871837,1620,1620,1620,1620,0
20241007,180300,16871837,1620,1620,1620,1620,0
20241007,180200,16871837,1620,1620,1620,1620,0
20241007,180100,16871837,1620,1620,1620,1620,0
20241007,180000,16871837,1620,1620,1620,1620,0
20241007,175900,16871837,1620,1620,1620,1620,0
20241007,175800,16871837,1620,1620,1620,1620,0
20241007,175700,16871837,1620,1620,1620,1620,0
20241007,175600,16871837,1620,1620,1620,1620,0
20241007,175500,16871837,1620,1620,1620,1620,0
20241007,175400,16871837,1620,1620,1620,1620,0
20241007,175300,16871837,1620,1620,1620,1620,0
20241007,175200,16871837,1620,1620,1620,1620,0
20241007,175100,16871837,1620,1620,1620,1620,0
20241007,175000,16871837,1620,1620,1620,1620,0
20241007,174900,16871837,1620,1620,1620,1620,0
20241007,174800,16871837,1620,1620,1620,1620,0
20241007,174700,16871837,1620,1620,1620,1620,0
20241007,174600,16871837,1620,1620,1620,1620,0
20241007,174500,16871837,1620,1620,1620,1620,0
20241007,174400,16871837,1620,1620,1620,1620,0
20241007,174300,16871837,1620,1620,1620,1620,446
20241007,174200,16871837,1620,1620,1620,1620,0
20241007,174100,16871837,1620,1620,1620,1620,0
20241007,174000,16871837,1620,1620,1620,1620,0
20241007,173900,16871837,1620,1620,1620,1620,0
20241007,173800,16871837,1620,1620,1620,1620,0
20241007,173700,16871837,1620,1620,1620,1620,0
20241007,173600,16871837,1620,1620,1620,1620,0
20241007,173500,16871837,1620,1620,1620,1620,0
20241007,173400,16871837,1620,1620,1620,1620,0
20241007,173300,16871837,1620,1620,1620,1620,0
20241007,173200,16871837,1620,1620,1620,1620,0
20241007,173100,16871837,1620,1620,1620,1620,0
20241007,173000,16871837,1620,1620,1620,1620,0
20241007,172900,16871837,1620,1620,1620,1620,0
20241007,172800,16871837,1620,1620,1620,1620,0
20241007,172700,16871837,1620,1620,1620,1620,0
20241007,172600,16871837,1620,1620,1620,1620,0
20241007,172500,16871837,1620,1620,1620,1620,0
20241007,172400,16871837,1620,1620,1620,1620,0
20241007,172300,16871837,1620,1620,1620,1620,0
20241007,172200,16871837,1620,1620,1620,1620,0
20241007,172100,16871837,1620,1620,1620,1620,0
20241007,172000,16871837,1620,1620,1620,1620,0
20241007,171900,16871837,1620,1620,1620,1620,0
20241007,171800,16871837,1620,1620,1620,1620,0
20241007,171700,16871837,1620,1620,1620,1620,0
20241007,171600,16871837,1620,1620,1620,1620,0
20241007,171500,16871837,1620,1620,1620,1620,0
20241007,171400,16871837,1620,1620,1620,1620,0
20241007,171300,16871837,1620,1620,1620,1620,446
20241007,171200,16871837,1620,1620,1620,1620,0
20241007,171100,16871837,1620,1620,1620,1620,0
20241007,171000,16871837,1620,1620,1620,1620,0
20241007,170900,16871837,1620,1620,1620,1620,0
20241007,170800,16871837,1620,1620,1620,1620,0
20241007,170700,16871837,1620,1620,1620,1620,0
20241007,170600,16871837,1620,1620,1620,1620,0
20241007,170500,16871837,1620,1620,1620,1620,0
20241007,170400,16871837,1620,1620,1620,1620,0
20241007,170300,16871837,1620,1620,1620,1620,0
20241007,170200,16871837,1620,1620,1620,1620,0
20241007,170100,16871837,1620,1620,1620,1620,0
20241007,170000,16871837,1620,1620,1620,1620,0
20241007,165900,16871837,1620,1620,1620,1620,0
20241007,165800,16871837,1620,1620,1620,1620,0
20241007,165700,16871837,1620,1620,1620,1620,0
20241007,165600,16871837,1620,1620,1620,1620,0
20241007,165500,16871837,1620,1620,1620,1620,0
20241007,165400,16871837,1620,1620,1620,1620,0
20241007,165300,16871837,1620,1620,1620,1620,0
20241007,165200,16871837,1620,1620,1620,1620,0
20241007,165100,16871837,1620,1620,1620,1620,0
20241007,165000,16871837,1620,1620,1620,1620,0
20241007,164900,16871837,1620,1620,1620,1620,0
20241007,164800,16871837,1620,1620,1620,1620,0
20241007,164700,16871837,1620,1620,1620,1620,0
20241007,164600,16871837,1620,1620,1620,1620,0
20241007,164500,16871837,1620,1620,1620,1620,0
20241007,164400,16871837,1620,1620,1620,1620,0
20241007,164300,16871837,1620,1620,1620,1620,446
20241007,164200,16871837,1620,1620,1620,1620,0
20241007,164100,16871837,1620,1620,1620,1620,0
20241007,164000,16871837,1620,1620,1620,1620,0
20241007,163900,16871837,1620,1620,1620,1620,0
20241007,163800,16871837,1620,1620,1620,1620,0
20241007,163700,16871837,1620,1620,1620,1620,0
20241007,163600,16871837,1620,1620,1620,1620,0
20241007,163500,16871837,1620,1620,1620,1620,0
20241007,163400,16871837,1620,1620,1620,1620,0
20241007,163300,16871837,1620,1620,1620,1620,0
20241007,163200,16871837,1620,1620,1620,1620,0
20241007,163100,16871837,1620,1620,1620,1620,0
20241007,163000,16871837,1620,1620,1620,1620,0
20241007,162900,16871837,1620,1620,1620,1620,0
20241007,162800,16871837,1620,1620,1620,1620,0
20241007,162700,16871837,1620,1620,1620,1620,0
20241007,162600,16871837,1620,1620,1620,1620,0
20241007,162500,16871837,1620,1620,1620,1620,0
20241007,162400,16871837,1620,1620,1620,1620,0
20241007,162300,16871837,1620,1620,1620,1620,0
20241007,162200,16871837,1620,1620,1620,1620,0
20241007,162100,16871837,1620,1620,1620,1620,0
20241007,162000,16871837,1620,1620,1620,1620,0
20241007,161900,16871837,1620,1620,1620,1620,0
20241007,161800,16871837,1620,1620,1620,1620,0
20241007,161700,16871837,1620,1620,1620,1620,0
20241007,161600,16871837,1620,1620,1620,1620,0
20241007,161500,16871837,1620,1620,1620,1620,0
20241007,161400,16871837,1620,1620,1620,1620,0
20241007,161300,16871837,1620,1620,1620,1620,446
20241007,161200,16871837,1620,1620,1620,1620,0
20241007,161100,16871837,1620,1620,1620,1620,0
20241007,161000,16871837,1620,1620,1620,1620,0
20241007,160900,16871837,1620,1620,1620,1620,0
20241007,160800,16871837,1620,1620,1620,1620,0
20241007,160700,16871837,1620,1620,1620,1620,0
20241007,160600,16871837,1620,1620,1620,1620,0
20241007,160500,16871837,1620,1620,1620,1620,0
20241007,160400,16871837,1620,1620,1620,1620,0
20241007,160300,16871837,1620,1620,1620,1620,0
20241007,160200,16871837,1620,1620,1620,1620,0
20241007,160100,16871837,1620,1620,1620,1620,0
20241007,160000,16871837,1620,1620,1620,1620,0
20241007,155900,16871837,1620,1620,1620,1620,0
20241007,155800,16871837,1620,1620,1620,1620,0
20241007,155700,16871837,1620,1620,1620,1620,0
20241007,155600,16871837,1620,1620,1620,1620,0
20241007,155500,16871837,1620,1620,1620,1620,0
20241007,155400,16871837,1620,1620,1620,1620,0
20241007,155300,16871837,1620,1620,1620,1620,0
20241007,155200,16871837,1620,1620,1620,1620,0
20241007,155100,16871837,1620,1620,1620,1620,0
20241007,155000,16871837,1620,1620,1620,1620,0
20241007,154900,16871837,1620,1620,1620,1620,0
20241007,154800,16871837,1620,1620,1620,1620,0
20241007,154700,16871837,1620,1620,1620,1620,0
20241007,154600,16871837,1620,1620,1620,1620,0
20241007,154500,16871837,1620,1620,1620,1620,0
20241007,154400,16871837,1620,1620,1620,1620,0
20241007,154300,16871837,1620,1620,1620,1620,446
20241007,154200,16871837,1620,1620,1620,1620,0
20241007,154100,16871837,1620,1620,1620,1620,0
20241007,154000,16871837,1620,1620,1620,1620,0
20241007,153900,16871837,1620,1620,1620,1620,0
20241007,153800,16871837,1620,1620,1620,1620,0
20241007,153700,16871837,1620,1620,1620,1620,0
20241007,153600,16871837,1620,1620,1620,1620,0
20241007,153500,16871837,1620,1620,1620,1620,0
20241007,153400,16871837,1620,1620,1620,1620,0
20241007,153300,16871837,1620,1620,1620,1620,0
20241007,153200,16871837,1620,1620,1620,1620,0
20241007,153100,16871837,1620,1620,1620,1620,0
20241007,153000,16871837,1620,1620,1620,1620,446
20241007,152900,16149317,1622,1622,1622,1622,0
20241007,152800,16149317,1622,1622,1622,1622,0
20241007,152700,16149317,1622,1622,1622,1622,0
20241007,152600,16149317,1622,1622,1622,1622,0
20241007,152500,16149317,1622,1622,1622,1622,0
20241007,152400,16149317,1622,1622,1622,1622,0
20241007,152300,16149317,1622,1622,1622,1622,0
20241007,152200,16149317,1622,1622,1622,1622,0
20241007,152100,16149317,1622,1622,1622,1622,0
20241007,152000,16149317,1622,1622,1622,1622,0
20241007,151900,16149317,1622,1622,1622,1622,0
20241007,151800,16149317,1622,1622,1622,1622,0
20241007,151700,16149317,1622,1622,1622,1622,400
20241007,151600,15500517,1624,1624,1624,1624,0
20241007,151500,15500517,1624,1624,1624,1624,0
20241007,151400,15500517,1624,1624,1624,1624,0
20241007,151300,15500517,1624,1624,1624,1624,0
20241007,151200,15500517,1624,1624,1624,1624,0
20241007,151100,15500517,1624,1624,1624,1624,0
20241007,151000,15500517,1624,1624,1624,1624,62
20241007,150900,15399829,1626,1626,1626,1626,0
20241007,150800,15399829,1626,1626,1626,1626,0
20241007,150700,15399829,1626,1626,1626,1626,0
20241007,150600,15399829,1626,1626,1626,1626,0
20241007,150500,15399829,1626,1626,1626,1626,0
20241007,150400,15399829,1626,1626,1626,1626,0
20241007,150300,15399829,1626,1626,1626,1626,0
20241007,150200,15399829,1626,1626,1626,1626,0
20241007,150100,15399829,1626,1621,1626,1621,12
20241007,150000,15380367,1620,1620,1620,1620,0
20241007,145900,15380367,1620,1620,1620,1620,0
20241007,145800,15380367,1620,1620,1620,1620,0
20241007,145700,15380367,1620,1620,1620,1620,0
20241007,145600,15380367,1620,1620,1620,1620,0
20241007,145500,15380367,1620,1620,1620,1620,0
20241007,145400,15380367,1620,1620,1620,1620,0
20241007,145300,15380367,1620,1620,1620,1620,0
20241007,145200,15380367,1620,1620,1620,1620,0
20241007,145100,15380367,1620,1620,1620,1620,0
20241007,145000,15380367,1620,1620,1620,1620,0
20241007,144900,15380367,1620,1620,1620,1620,0
20241007,144800,15380367,1620,1620,1620,1620,0
20241007,144700,15380367,1620,1620,1620,1620,0
20241007,144600,15380367,1620,1620,1620,1620,0
20241007,144500,15380367,1620,1620,1620,1620,100
20241007,144400,15218367,1620,1620,1620,1620,0
20241007,144300,15218367,1620,1620,1620,1620,246
20241007,144200,14819847,1620,1620,1620,1620,0
20241007,144100,14819847,1620,1620,1620,1620,0
20241007,144000,14819847,1620,1620,1620,1620,0
20241007,143900,14819847,1620,1620,1620,1620,0
20241007,143800,14819847,1620,1620,1620,1620,0
20241007,143700,14819847,1620,1620,1620,1620,436
20241007,143600,14113527,1620,1620,1620,1620,0
20241007,143500,14113527,1620,1620,1620,1620,0
20241007,143400,14113527,1620,1620,1620,1620,0
20241007,143300,14113527,1620,1620,1620,1620,0
20241007,143200,14113527,1620,1620,1620,1620,0
20241007,143100,14113527,1620,1620,1620,1620,0
20241007,143000,14113527,1620,1620,1620,1620,0
20241007,142900,14113527,1620,1620,1620,1620,0
20241007,142800,14113527,1620,1620,1620,1620,0
20241007,142700,14113527,1620,1620,1620,1620,0
20241007,142600,14113527,1620,1620,1620,1620,0
20241007,142500,14113527,1620,1620,1620,1620,179
20241007,142400,13823547,1621,1621,1621,1621,121
20241007,142300,13627406,1621,1621,1621,1621,0
20241007,142200,13627406,1621,1621,1621,1621,0
20241007,142100,13627406,1621,1621,1621,1621,0
20241007,142000,13627406,1621,1621,1621,1621,0
20241007,141900,13627406,1621,1621,1621,1621,0
20241007,141800,13627406,1621,1621,1621,1621,0
20241007,141700,13627406,1621,1621,1621,1621,0
20241007,141600,13627406,1621,1621,1621,1621,0
20241007,141500,13627406,1621,1621,1621,1621,13
20241007,141400,13606333,1628,1628,1628,1628,0
20241007,141300,13606333,1628,1628,1628,1628,0
20241007,141200,13606333,1628,1628,1628,1628,0
20241007,141100,13606333,1628,1628,1628,1628,0
20241007,141000,13606333,1628,1628,1628,1628,7
20241007,140900,13594937,1628,1628,1628,1628,0
20241007,140800,13594937,1628,1628,1628,1628,20
20241007,140700,13562377,1628,1628,1628,1628,100
20241007,140600,13399577,1621,1621,1621,1621,0
20241007,140500,13399577,1621,1621,1621,1621,3
20241007,140400,13394714,1628,1628,1628,1628,0
20241007,140300,13394714,1628,1628,1628,1628,0
20241007,140200,13394714,1628,1628,1628,1628,0
20241007,140100,13394714,1628,1628,1628,1628,80
20241007,140000,13264474,1628,1628,1628,1628,0
20241007,135900,13264474,1628,1628,1628,1628,0
20241007,135800,13264474,1628,1628,1628,1628,0
20241007,135700,13264474,1628,1628,1628,1628,0
20241007,135600,13264474,1628,1628,1628,1628,0
20241007,135500,13264474,1628,1628,1628,1628,0
20241007,135400,13264474,1628,1628,1628,1628,4
20241007,135300,13257962,1628,1628,1628,1628,45
20241007,135200,13184702,1628,1628,1628,1628,20
20241007,135100,13152142,1628,1628,1628,1628,20
20241007,135000,13119582,1619,1619,1619,1619,3
20241007,134900,13114725,1619,1619,1619,1619,0
20241007,134800,13114725,1619,1619,1619,1619,0
20241007,134700,13114725,1619,1619,1619,1619,6
20241007,134600,13105011,1619,1619,1619,1619,0
20241007,134500,13105011,1619,1619,1619,1619,0
20241007,134400,13105011,1619,1619,1619,1619,0
20241007,134300,13105011,1619,1619,1619,1619,0
20241007,134200,13105011,1619,1619,1619,1619,0
20241007,134100,13105011,1619,1619,1619,1619,0
20241007,134000,13105011,1619,1619,1619,1619,0
20241007,133900,13105011,1619,1619,1619,1619,0
20241007,133800,13105011,1619,1619,1619,1619,0
20241007,133700,13105011,1619,1619,1619,1619,0
20241007,133600,13105011,1619,1619,1619,1619,0
20241007,133500,13105011,1619,1619,1619,1619,0
20241007,133400,13105011,1619,1619,1619,1619,0
20241007,133300,13105011,1619,1619,1619,1619,0
20241007,133200,13105011,1619,1619,1619,1619,0
20241007,133100,13105011,1619,1619,1619,1619,0
20241007,133000,13105011,1619,1619,1619,1619,89
20241007,132900,12960920,1619,1619,1619,1619,144
20241007,132800,12727784,1619,1619,1619,1619,0
20241007,132700,12727784,1619,1619,1619,1619,0
20241007,132600,12727784,1619,1619,1619,1619,0
20241007,132500,12727784,1619,1619,1619,1619,0
20241007,132400,12727784,1619,1619,1619,1619,0
20241007,132300,12727784,1619,1619,1619,1619,0
20241007,132200,12727784,1619,1619,1619,1619,0
20241007,132100,12727784,1619,1619,1619,1619,0
20241007,132000,12727784,1619,1619,1619,1619,0
20241007,131900,12727784,1619,1619,1619,1619,0
20241007,131800,12727784,1619,1619,1619,1619,25
20241007,131700,12687309,1619,1619,1619,1619,0
20241007,131600,12687309,1619,1619,1619,1619,0
20241007,131500,12687309,1619,1619,1619,1619,0
20241007,131400,12687309,1619,1619,1619,1619,0
20241007,131300,12687309,1619,1619,1619,1619,0
20241007,131200,12687309,1619,1619,1619,1619,0
20241007,131100,12687309,1619,1619,1619,1619,0
20241007,131000,12687309,1619,1619,1619,1619,0
20241007,130900,12687309,1619,1619,1619,1619,0
20241007,130800,12687309,1619,1619,1619,1619,0
20241007,130700,12687309,1619,1619,1619,1619,0
20241007,130600,12687309,1619,1619,1619,1619,0
20241007,130500,12687309,1619,1619,1619,1619,0
20241007,130400,12687309,1619,1619,1619,1619,0
20241007,130300,12687309,1619,1619,1619,1619,0
20241007,130200,12687309,1619,1619,1619,1619,0
20241007,130100,12687309,1619,1619,1619,1619,0
20241007,130000,12687309,1619,1619,1619,1619,0
20241007,125900,12687309,1619,1619,1619,1619,0
20241007,125800,12687309,1619,1619,1619,1619,0
20241007,125700,12687309,1619,1619,1619,1619,0
20241007,125600,12687309,1619,1619,1619,1619,0
20241007,125500,12687309,1619,1619,1619,1619,0
20241007,125400,12687309,1619,1619,1619,1619,0
20241007,125300,12687309,1619,1619,1619,1619,0
20241007,125200,12687309,1619,1619,1619,1619,0
20241007,125100,12687309,1619,1619,1619,1619,0
20241007,125000,12687309,1619,1619,1619,1619,0
20241007,124900,12687309,1619,1619,1619,1619,0
20241007,124800,12687309,1619,1619,1619,1619,0
20241007,124700,12687309,1619,1619,1619,1619,0
20241007,124600,12687309,1619,1619,1619,1619,0
20241007,124500,12687309,1619,1619,1619,1619,0
20241007,124400,12687309,1619,1619,1619,1619,0
20241007,124300,12687309,1619,1619,1619,1619,0
20241007,124200,12687309,1619,1619,1619,1619,0
20241007,124100,12687309,1619,1619,1619,1619,0
20241007,124000,12687309,1619,1619,1619,1619,0
20241007,123900,12687309,1619,1619,1619,1619,0
20241007,123800,12687309,1619,1619,1619,1619,0
20241007,123700,12687309,1619,1619,1619,1619,0
20241007,123600,12687309,1619,1619,1619,1619,0
20241007,123500,12687309,1619,1619,1619,1619,0
20241007,123400,12687309,1619,1619,1619,1619,0
20241007,123300,12687309,1619,1619,1619,1619,0
20241007,123200,12687309,1619,1619,1619,1619,0
20241007,123100,12687309,1619,1619,1619,1619,0
20241007,123000,12687309,1619,1619,1619,1619,0
20241007,122900,12687309,1619,1619,1619,1619,0
20241007,122800,12687309,1619,1619,1619,1619,0
20241007,122700,12687309,1619,1619,1619,1619,0
20241007,122600,12687309,1619,1619,1619,1619,0
20241007,122500,12687309,1619,1619,1619,1619,0
20241007,122400,12687309,1619,1619,1619,1619,0
20241007,122300,12687309,1619,1619,1619,1619,0
20241007,122200,12687309,1619,1619,1619,1619,0
20241007,122100,12687309,1619,1619,1619,1619,0
20241007,122000,12687309,1619,1619,1619,1619,0
20241007,121900,12687309,1619,1619,1619,1619,0
20241007,121800,12687309,1619,1619,1619,1619,0
20241007,121700,12687309,1619,1619,1619,1619,0
20241007,121600,12687309,1619,1619,1619,1619,0
20241007,121500,12687309,1619,1619,1619,1619,0
20241007,121400,12687309,1619,1619,1619,1619,0
20241007,121300,12687309,1619,1619,1619,1619,0
20241007,121200,12687309,1619,1619,1619,1619,0
20241007,121100,12687309,1619,1619,1619,1619,124
20241007,121000,12486553,1619,1619,1619,1619,0
20241007,120900,12486553,1619,1619,1619,1619,0
20241007,120800,12486553,1619,1619,1619,1619,0
20241007,120700,12486553,1619,1627,1627,1619,52
20241007,120600,12401965,1627,1627,1627,1627,0
20241007,120500,12401965,1627,1627,1627,1627,100
20241007,120400,12239265,1619,1619,1619,1619,0
20241007,120300,12239265,1619,1619,1619,1619,0
20241007,120200,12239265,1619,1619,1619,1619,0
20241007,120100,12239265,1619,1619,1619,1619,0
20241007,120000,12239265,1619,1619,1619,1619,0
20241007,115900,12239265,1619,1619,1619,1619,0
20241007,115800,12239265,1619,1618,1619,1618,3092
20241007,115700,7233414,1618,1618,1618,1618,0
20241007,115600,7233414,1618,1618,1618,1618,0
20241007,115500,7233414,1618,1616,1618,1616,275
20241007,115400,6788614,1616,1616,1616,1616,1
20241007,115300,6786998,1612,1612,1612,1612,0
20241007,115200,6786998,1612,1612,1612,1612,0
20241007,115100,6786998,1612,1612,1612,1612,0
20241007,115000,6786998,1612,1612,1612,1612,102
20241007,114900,6622574,1612,1612,1612,1612,0
20241007,114800,6622574,1612,1612,1612,1612,11
20241007,114700,6604842,1611,1611,1611,1611,0
20241007,114600,6604842,1611,1611,1611,1611,0
20241007,114500,6604842,1611,1611,1611,1611,25
20241007,114400,6564567,1600,1600,1600,1600,0
20241007,114300,6564567,1600,1600,1600,1600,0
20241007,114200,6564567,1600,1600,1600,1600,0
20241007,114100,6564567,1600,1600,1600,1600,0
20241007,114000,6564567,1600,1600,1600,1600,0
20241007,113900,6564567,1600,1600,1600,1600,0
20241007,113800,6564567,1600,1600,1600,1600,0
20241007,113700,6564567,1600,1600,1600,1600,0
20241007,113600,6564567,1600,1600,1600,1600,0
20241007,113500,6564567,1600,1600,1600,1600,0
20241007,113400,6564567,1600,1600,1600,1600,0
20241007,113300,6564567,1600,1600,1600,1600,0
20241007,113200,6564567,1600,1600,1600,1600,0
20241007,113100,6564567,1600,1600,1600,1600,0
20241007,113000,6564567,1600,1600,1600,1600,0
20241007,112900,6564567,1600,1600,1600,1600,0
20241007,112800,6564567,1600,1600,1600,1600,0
20241007,112700,6564567,1600,1600,1600,1600,0
20241007,112600,6564567,1600,1600,1600,1600,0
20241007,112500,6564567,1600,1600,1600,1600,0
20241007,112400,6564567,1600,1600,1600,1600,0
20241007,112300,6564567,1600,1600,1600,1600,0
20241007,112200,6564567,1600,1600,1600,1600,0
20241007,112100,6564567,1600,1600,1600,1600,0
20241007,112000,6564567,1600,1600,1600,1600,0
20241007,111900,6564567,1600,1600,1600,1600,0
20241007,111800,6564567,1600,1600,1600,1600,0
20241007,111700,6564567,1600,1600,1600,1600,0
20241007,111600,6564567,1600,1600,1600,1600,0
20241007,111500,6564567,1600,1600,1600,1600,0
20241007,111400,6564567,1600,1600,1600,1600,14
20241007,111300,6542167,1600,1600,1600,1600,0
20241007,111200,6542167,1600,1600,1600,1600,0
20241007,111100,6542167,1600,1600,1600,1600,0
20241007,111000,6542167,1600,1600,1600,1600,0
20241007,110900,6542167,1600,1600,1600,1600,0
20241007,110800,6542167,1600,1600,1600,1600,0
20241007,110700,6542167,1600,1600,1600,1600,0
20241007,110600,6542167,1600,1600,1600,1600,0
20241007,110500,6542167,1600,1600,1600,1600,0
20241007,110400,6542167,1600,1600,1600,1600,0
20241007,110300,6542167,1600,1600,1600,1600,0
20241007,110200,6542167,1600,1600,1600,1600,2
20241007,110100,6538967,1600,1600,1600,1600,0
20241007,110000,6538967,1600,1600,1600,1600,0
20241007,105900,6538967,1600,1600,1600,1600,0
20241007,105800,6538967,1600,1600,1600,1600,0
20241007,105700,6538967,1600,1600,1600,1600,0
20241007,105600,6538967,1600,1600,1600,1600,0
20241007,105500,6538967,1600,1600,1600,1600,0
20241007,105400,6538967,1600,1600,1600,1600,0
20241007,105300,6538967,1600,1600,1600,1600,0
20241007,105200,6538967,1600,1600,1600,1600,0
20241007,105100,6538967,1600,1600,1600,1600,48
20241007,105000,6462167,1601,1601,1601,1601,0
20241007,104900,6462167,1601,1601,1601,1601,11
20241007,104800,6444556,1613,1613,1613,1613,0
20241007,104700,6444556,1613,1613,1613,1613,0
20241007,104600,6444556,1613,1613,1613,1613,0
20241007,104500,6444556,1613,1613,1613,1613,0
20241007,104400,6444556,1613,1613,1613,1613,0
20241007,104300,6444556,1613,1613,1613,1613,0
20241007,104200,6444556,1613,1613,1613,1613,0
20241007,104100,6444556,1613,1613,1613,1613,0
20241007,104000,6444556,1613,1613,1613,1613,0
20241007,103900,6444556,1613,1613,1613,1613,0
20241007,103800,6444556,1613,1613,1613,1613,0
20241007,103700,6444556,1613,1613,1613,1613,0
20241007,103600,6444556,1613,1613,1613,1613,0
20241007,103500,6444556,1613,1613,1613,1613,0
20241007,103400,6444556,1613,1613,1613,1613,0
20241007,103300,6444556,1613,1613,1613,1613,0
20241007,103200,6444556,1613,1613,1613,1613,1
20241007,103100,6442943,1600,1601,1601,1600,900
20241007,103000,5002918,1601,1601,1601,1601,0
20241007,102900,5002918,1601,1601,1601,1601,0
20241007,102800,5002918,1601,1601,1601,1601,0
20241007,102700,5002918,1601,1601,1601,1601,0
20241007,102600,5002918,1601,1601,1601,1601,0
20241007,102500,5002918,1601,1601,1601,1601,0
20241007,102400,5002918,1601,1605,1605,1600,694
20241007,102300,3889915,1618,1618,1618,1618,0
20241007,102200,3889915,1618,1618,1618,1618,0
20241007,102100,3889915,1618,1618,1618,1618,0
20241007,102000,3889915,1618,1618,1618,1618,0
20241007,101900,3889915,1618,1618,1618,1618,0
20241007,101800,3889915,1618,1618,1618,1618,0
20241007,101700,3889915,1618,1618,1618,1618,0
20241007,101600,3889915,1618,1618,1618,1618,0
20241007,101500,3889915,1618,1618,1618,1618,0
20241007,101400,3889915,1618,1618,1618,1618,0
20241007,101300,3889915,1618,1618,1618,1618,0
20241007,101200,3889915,1618,1618,1618,1618,0
20241007,101100,3889915,1618,1618,1618,1618,0
20241007,101000,3889915,1618,1618,1618,1618,0
20241007,100900,3889915,1618,1618,1618,1618,0
20241007,100800,3889915,1618,1618,1618,1618,0
20241007,100700,3889915,1618,1618,1618,1618,0
20241007,100600,3889915,1618,1618,1618,1618,1
20241007,100500,3888297,1618,1618,1618,1618,0
20241007,100400,3888297,1618,1618,1618,1618,0
20241007,100300,3888297,1618,1618,1618,1618,0
20241007,100200,3888297,1618,1618,1618,1618,1
20241007,100100,3886679,1618,1618,1618,1618,5
20241007,100000,3878589,1619,1619,1619,1619,0
20241007,095900,3878589,1619,1619,1619,1619,0
20241007,095800,3878589,1619,1619,1619,1619,0
20241007,095700,3878589,1619,1619,1619,1619,0
20241007,095600,3878589,1619,1619,1619,1619,0
20241007,095500,3878589,1619,1619,1619,1619,0
20241007,095400,3878589,1619,1619,1619,1619,0
20241007,095300,3878589,1619,1619,1619,1619,0
20241007,095200,3878589,1619,1619,1619,1619,0
20241007,095100,3878589,1619,1619,1619,1619,0
20241007,095000,3878589,1619,1619,1619,1619,0
20241007,094900,3878589,1619,1619,1619,1619,0
20241007,094800,3878589,1619,1619,1619,1619,0
20241007,094700,3878589,1619,1619,1619,1619,0
20241007,094600,3878589,1619,1619,1619,1619,50
20241007,094500,3797639,1619,1619,1619,1619,0
20241007,094400,3797639,1619,1619,1619,1619,0
20241007,094300,3797639,1619,1619,1619,1619,0
20241007,094200,3797639,1619,1619,1619,1619,21
20241007,094100,3763640,1619,1619,1619,1619,0
20241007,094000,3763640,1619,1619,1619,1619,9
20241007,093900,3749069,1619,1617,1619,1617,163
20241007,093800,3485290,1617,1617,1617,1617,11
20241007,093700,3467503,1617,1617,1617,1617,0
20241007,093600,3467503,1617,1617,1617,1617,0
20241007,093500,3467503,1617,1617,1617,1617,0
20241007,093400,3467503,1617,1617,1617,1617,0
20241007,093300,3467503,1617,1617,1617,1617,0
20241007,093200,3467503,1617,1615,1617,1615,7
20241007,093100,3456186,1596,1596,1596,1596,0
20241007,093000,3456186,1596,1596,1596,1596,0
20241007,092900,3456186,1596,1596,1596,1596,0
20241007,092800,3456186,1596,1596,1596,1596,0
20241007,092700,3456186,1596,1596,1596,1596,0
20241007,092600,3456186,1596,1596,1596,1596,0
20241007,092500,3456186,1596,1596,1596,1596,0
20241007,092400,3456186,1596,1617,1617,1596,3
20241007,092300,3451377,1594,1601,1601,1594,1100
20241007,092200,1694377,1602,1602,1602,1602,0
20241007,092100,1694377,1602,1602,1602,1602,0
20241007,092000,1694377,1602,1602,1602,1602,2
20241007,091900,1691173,1602,1603,1603,1602,213
20241007,091800,1349941,1617,1617,1617,1617,2
20241007,091700,1346707,1603,1617,1617,1603,161
20241007,091600,1088610,1618,1618,1618,1618,0
20241007,091500,1088610,1618,1618,1618,1618,0
20241007,091400,1088610,1618,1618,1618,1618,0
20241007,091300,1088610,1618,1618,1618,1618,0
20241007,091200,1088610,1618,1618,1618,1618,0
20241007,091100,1088610,1618,1618,1618,1618,0
20241007,091000,1088610,1618,1618,1618,1618,0
20241007,090900,1088610,1618,1618,1618,1618,0
20241007,090800,1088610,1618,1618,1618,1618,0
20241007,090700,1088610,1618,1618,1618,1618,0
20241007,090600,1088610,1618,1618,1618,1618,61
20241007,090500,989912,1618,1618,1618,1618,100
20241007,090400,828112,1618,1618,1618,1618,0
20241007,090300,828112,1618,1618,1618,1618,19
20241007,090200,797370,1600,1600,1600,1600,3
20241007,090100,792570,1593,1605,1605,1592,280
20241007,090000,345540,1615,1602,1619,1602,215