KissMeData/096690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201900,50876646,1327,1327,1327,1327,5
20241007,201800,50876646,1327,1327,1327,1327,0
20241007,201700,50876646,1327,1327,1327,1327,0
20241007,201600,50876646,1327,1327,1327,1327,0
20241007,201500,50876646,1327,1327,1327,1327,0
20241007,201400,50876646,1327,1327,1327,1327,0
20241007,201300,50876646,1327,1327,1327,1327,0
20241007,201200,50876646,1327,1327,1327,1327,0
20241007,201100,50876646,1327,1327,1327,1327,0
20241007,201000,50876646,1327,1327,1327,1327,0
20241007,200900,50876646,1327,1327,1327,1327,0
20241007,200800,50876646,1327,1327,1327,1327,0
20241007,200700,50876646,1327,1327,1327,1327,0
20241007,200600,50876646,1327,1327,1327,1327,0
20241007,200500,50876646,1327,1327,1327,1327,0
20241007,200400,50876646,1327,1327,1327,1327,0
20241007,200300,50876646,1327,1327,1327,1327,0
20241007,200200,50876646,1327,1327,1327,1327,0
20241007,200100,50876646,1327,1327,1327,1327,0
20241007,200000,50876646,1327,1327,1327,1327,0
20241007,195900,50876646,1327,1327,1327,1327,0
20241007,195800,50876646,1327,1327,1327,1327,0
20241007,195700,50876646,1327,1327,1327,1327,0
20241007,195600,50876646,1327,1327,1327,1327,0
20241007,195500,50876646,1327,1327,1327,1327,0
20241007,195400,50876646,1327,1327,1327,1327,0
20241007,195300,50876646,1327,1327,1327,1327,0
20241007,195200,50876646,1327,1327,1327,1327,0
20241007,195100,50876646,1327,1327,1327,1327,0
20241007,195000,50876646,1327,1327,1327,1327,0
20241007,194900,50876646,1327,1327,1327,1327,5
20241007,194800,50876646,1327,1327,1327,1327,0
20241007,194700,50876646,1327,1327,1327,1327,0
20241007,194600,50876646,1327,1327,1327,1327,0
20241007,194500,50876646,1327,1327,1327,1327,0
20241007,194400,50876646,1327,1327,1327,1327,0
20241007,194300,50876646,1327,1327,1327,1327,0
20241007,194200,50876646,1327,1327,1327,1327,0
20241007,194100,50876646,1327,1327,1327,1327,0
20241007,194000,50876646,1327,1327,1327,1327,0
20241007,193900,50876646,1327,1327,1327,1327,0
20241007,193800,50876646,1327,1327,1327,1327,0
20241007,193700,50876646,1327,1327,1327,1327,0
20241007,193600,50876646,1327,1327,1327,1327,0
20241007,193500,50876646,1327,1327,1327,1327,0
20241007,193400,50876646,1327,1327,1327,1327,0
20241007,193300,50876646,1327,1327,1327,1327,0
20241007,193200,50876646,1327,1327,1327,1327,0
20241007,193100,50876646,1327,1327,1327,1327,0
20241007,193000,50876646,1327,1327,1327,1327,0
20241007,192900,50876646,1327,1327,1327,1327,0
20241007,192800,50876646,1327,1327,1327,1327,0
20241007,192700,50876646,1327,1327,1327,1327,0
20241007,192600,50876646,1327,1327,1327,1327,0
20241007,192500,50876646,1327,1327,1327,1327,0
20241007,192400,50876646,1327,1327,1327,1327,0
20241007,192300,50876646,1327,1327,1327,1327,0
20241007,192200,50876646,1327,1327,1327,1327,0
20241007,192100,50876646,1327,1327,1327,1327,0
20241007,192000,50876646,1327,1327,1327,1327,0
20241007,191900,50876646,1327,1327,1327,1327,5
20241007,191800,50876646,1327,1327,1327,1327,0
20241007,191700,50876646,1327,1327,1327,1327,0
20241007,191600,50876646,1327,1327,1327,1327,0
20241007,191500,50876646,1327,1327,1327,1327,0
20241007,191400,50876646,1327,1327,1327,1327,0
20241007,191300,50876646,1327,1327,1327,1327,0
20241007,191200,50876646,1327,1327,1327,1327,0
20241007,191100,50876646,1327,1327,1327,1327,0
20241007,191000,50876646,1327,1327,1327,1327,0
20241007,190900,50876646,1327,1327,1327,1327,0
20241007,190800,50876646,1327,1327,1327,1327,0
20241007,190700,50876646,1327,1327,1327,1327,0
20241007,190600,50876646,1327,1327,1327,1327,0
20241007,190500,50876646,1327,1327,1327,1327,0
20241007,190400,50876646,1327,1327,1327,1327,0
20241007,190300,50876646,1327,1327,1327,1327,0
20241007,190200,50876646,1327,1327,1327,1327,0
20241007,190100,50876646,1327,1327,1327,1327,0
20241007,190000,50876646,1327,1327,1327,1327,0
20241007,185900,50876646,1327,1327,1327,1327,0
20241007,185800,50876646,1327,1327,1327,1327,0
20241007,185700,50876646,1327,1327,1327,1327,0
20241007,185600,50876646,1327,1327,1327,1327,0
20241007,185500,50876646,1327,1327,1327,1327,0
20241007,185400,50876646,1327,1327,1327,1327,0
20241007,185300,50876646,1327,1327,1327,1327,0
20241007,185200,50876646,1327,1327,1327,1327,0
20241007,185100,50876646,1327,1327,1327,1327,0
20241007,185000,50876646,1327,1327,1327,1327,0
20241007,184900,50876646,1327,1327,1327,1327,5
20241007,184800,50876646,1327,1327,1327,1327,0
20241007,184700,50876646,1327,1327,1327,1327,0
20241007,184600,50876646,1327,1327,1327,1327,0
20241007,184500,50876646,1327,1327,1327,1327,0
20241007,184400,50876646,1327,1327,1327,1327,0
20241007,184300,50876646,1327,1327,1327,1327,0
20241007,184200,50876646,1327,1327,1327,1327,0
20241007,184100,50876646,1327,1327,1327,1327,0
20241007,184000,50876646,1327,1327,1327,1327,0
20241007,183900,50876646,1327,1327,1327,1327,0
20241007,183800,50876646,1327,1327,1327,1327,0
20241007,183700,50876646,1327,1327,1327,1327,0
20241007,183600,50876646,1327,1327,1327,1327,0
20241007,183500,50876646,1327,1327,1327,1327,0
20241007,183400,50876646,1327,1327,1327,1327,0
20241007,183300,50876646,1327,1327,1327,1327,0
20241007,183200,50876646,1327,1327,1327,1327,0
20241007,183100,50876646,1327,1327,1327,1327,0
20241007,183000,50876646,1327,1327,1327,1327,0
20241007,182900,50876646,1327,1327,1327,1327,0
20241007,182800,50876646,1327,1327,1327,1327,0
20241007,182700,50876646,1327,1327,1327,1327,0
20241007,182600,50876646,1327,1327,1327,1327,0
20241007,182500,50876646,1327,1327,1327,1327,0
20241007,182400,50876646,1327,1327,1327,1327,0
20241007,182300,50876646,1327,1327,1327,1327,0
20241007,182200,50876646,1327,1327,1327,1327,0
20241007,182100,50876646,1327,1327,1327,1327,0
20241007,182000,50876646,1327,1327,1327,1327,0
20241007,181900,50876646,1327,1327,1327,1327,5
20241007,181800,50876646,1327,1327,1327,1327,0
20241007,181700,50876646,1327,1327,1327,1327,0
20241007,181600,50876646,1327,1327,1327,1327,0
20241007,181500,50876646,1327,1327,1327,1327,0
20241007,181400,50876646,1327,1327,1327,1327,0
20241007,181300,50876646,1327,1327,1327,1327,0
20241007,181200,50876646,1327,1327,1327,1327,0
20241007,181100,50876646,1327,1327,1327,1327,0
20241007,181000,50876646,1327,1327,1327,1327,0
20241007,180900,50876646,1327,1327,1327,1327,0
20241007,180800,50876646,1327,1327,1327,1327,0
20241007,180700,50876646,1327,1327,1327,1327,0
20241007,180600,50876646,1327,1327,1327,1327,0
20241007,180500,50876646,1327,1327,1327,1327,0
20241007,180400,50876646,1327,1327,1327,1327,0
20241007,180300,50876646,1327,1327,1327,1327,0
20241007,180200,50876646,1327,1327,1327,1327,0
20241007,180100,50876646,1327,1327,1327,1327,0
20241007,180000,50876646,1327,1327,1327,1327,0
20241007,175900,50876646,1327,1327,1327,1327,0
20241007,175800,50876646,1327,1327,1327,1327,0
20241007,175700,50876646,1327,1327,1327,1327,0
20241007,175600,50876646,1327,1327,1327,1327,0
20241007,175500,50876646,1327,1327,1327,1327,0
20241007,175400,50876646,1327,1327,1327,1327,0
20241007,175300,50876646,1327,1327,1327,1327,0
20241007,175200,50876646,1327,1327,1327,1327,0
20241007,175100,50876646,1327,1327,1327,1327,0
20241007,175000,50876646,1327,1327,1327,1327,0
20241007,174900,50876646,1327,1327,1327,1327,5
20241007,174800,50876646,1327,1327,1327,1327,0
20241007,174700,50876646,1327,1327,1327,1327,0
20241007,174600,50876646,1327,1327,1327,1327,0
20241007,174500,50876646,1327,1327,1327,1327,0
20241007,174400,50876646,1327,1327,1327,1327,0
20241007,174300,50876646,1327,1327,1327,1327,0
20241007,174200,50876646,1327,1327,1327,1327,0
20241007,174100,50876646,1327,1327,1327,1327,0
20241007,174000,50876646,1327,1327,1327,1327,0
20241007,173900,50876646,1327,1327,1327,1327,0
20241007,173800,50876646,1327,1327,1327,1327,0
20241007,173700,50876646,1327,1327,1327,1327,0
20241007,173600,50876646,1327,1327,1327,1327,0
20241007,173500,50876646,1327,1327,1327,1327,0
20241007,173400,50876646,1327,1327,1327,1327,0
20241007,173300,50876646,1327,1327,1327,1327,0
20241007,173200,50876646,1327,1327,1327,1327,0
20241007,173100,50876646,1327,1327,1327,1327,0
20241007,173000,50876646,1327,1327,1327,1327,0
20241007,172900,50876646,1327,1327,1327,1327,0
20241007,172800,50876646,1327,1327,1327,1327,0
20241007,172700,50876646,1327,1327,1327,1327,0
20241007,172600,50876646,1327,1327,1327,1327,0
20241007,172500,50876646,1327,1327,1327,1327,0
20241007,172400,50876646,1327,1327,1327,1327,0
20241007,172300,50876646,1327,1327,1327,1327,0
20241007,172200,50876646,1327,1327,1327,1327,0
20241007,172100,50876646,1327,1327,1327,1327,0
20241007,172000,50876646,1327,1327,1327,1327,0
20241007,171900,50876646,1327,1327,1327,1327,5
20241007,171800,50876646,1327,1327,1327,1327,0
20241007,171700,50876646,1327,1327,1327,1327,0
20241007,171600,50876646,1327,1327,1327,1327,0
20241007,171500,50876646,1327,1327,1327,1327,0
20241007,171400,50876646,1327,1327,1327,1327,0
20241007,171300,50876646,1327,1327,1327,1327,0
20241007,171200,50876646,1327,1327,1327,1327,0
20241007,171100,50876646,1327,1327,1327,1327,0
20241007,171000,50876646,1327,1327,1327,1327,0
20241007,170900,50876646,1327,1327,1327,1327,0
20241007,170800,50876646,1327,1327,1327,1327,0
20241007,170700,50876646,1327,1327,1327,1327,0
20241007,170600,50876646,1327,1327,1327,1327,0
20241007,170500,50876646,1327,1327,1327,1327,0
20241007,170400,50876646,1327,1327,1327,1327,0
20241007,170300,50876646,1327,1327,1327,1327,0
20241007,170200,50876646,1327,1327,1327,1327,0
20241007,170100,50876646,1327,1327,1327,1327,0
20241007,170000,50876646,1327,1327,1327,1327,0
20241007,165900,50876646,1327,1327,1327,1327,0
20241007,165800,50876646,1327,1327,1327,1327,0
20241007,165700,50876646,1327,1327,1327,1327,0
20241007,165600,50876646,1327,1327,1327,1327,0
20241007,165500,50876646,1327,1327,1327,1327,0
20241007,165400,50876646,1327,1327,1327,1327,0
20241007,165300,50876646,1327,1327,1327,1327,0
20241007,165200,50876646,1327,1327,1327,1327,0
20241007,165100,50876646,1327,1327,1327,1327,0
20241007,165000,50876646,1327,1327,1327,1327,0
20241007,164900,50876646,1327,1327,1327,1327,5
20241007,164800,50876646,1327,1327,1327,1327,0
20241007,164700,50876646,1327,1327,1327,1327,0
20241007,164600,50876646,1327,1327,1327,1327,0
20241007,164500,50876646,1327,1327,1327,1327,0
20241007,164400,50876646,1327,1327,1327,1327,0
20241007,164300,50876646,1327,1327,1327,1327,0
20241007,164200,50876646,1327,1327,1327,1327,0
20241007,164100,50876646,1327,1327,1327,1327,0
20241007,164000,50876646,1327,1327,1327,1327,0
20241007,163900,50876646,1327,1327,1327,1327,0
20241007,163800,50876646,1327,1327,1327,1327,0
20241007,163700,50876646,1327,1327,1327,1327,0
20241007,163600,50876646,1327,1327,1327,1327,0
20241007,163500,50876646,1327,1327,1327,1327,0
20241007,163400,50876646,1327,1327,1327,1327,0
20241007,163300,50876646,1327,1327,1327,1327,0
20241007,163200,50876646,1327,1327,1327,1327,0
20241007,163100,50876646,1327,1327,1327,1327,0
20241007,163000,50876646,1327,1327,1327,1327,0
20241007,162900,50876646,1327,1327,1327,1327,0
20241007,162800,50876646,1327,1327,1327,1327,0
20241007,162700,50876646,1327,1327,1327,1327,0
20241007,162600,50876646,1327,1327,1327,1327,0
20241007,162500,50876646,1327,1327,1327,1327,0
20241007,162400,50876646,1327,1327,1327,1327,0
20241007,162300,50876646,1327,1327,1327,1327,0
20241007,162200,50876646,1327,1327,1327,1327,0
20241007,162100,50876646,1327,1327,1327,1327,0
20241007,162000,50876646,1327,1327,1327,1327,0
20241007,161900,50876646,1327,1327,1327,1327,5
20241007,161800,50876646,1327,1327,1327,1327,0
20241007,161700,50876646,1327,1327,1327,1327,0
20241007,161600,50876646,1327,1327,1327,1327,0
20241007,161500,50876646,1327,1327,1327,1327,0
20241007,161400,50876646,1327,1327,1327,1327,0
20241007,161300,50876646,1327,1327,1327,1327,0
20241007,161200,50876646,1327,1327,1327,1327,0
20241007,161100,50876646,1327,1327,1327,1327,0
20241007,161000,50876646,1327,1327,1327,1327,0
20241007,160900,50876646,1327,1327,1327,1327,0
20241007,160800,50876646,1327,1327,1327,1327,0
20241007,160700,50876646,1327,1327,1327,1327,0
20241007,160600,50876646,1327,1327,1327,1327,0
20241007,160500,50876646,1327,1327,1327,1327,0
20241007,160400,50876646,1327,1327,1327,1327,0
20241007,160300,50876646,1327,1327,1327,1327,0
20241007,160200,50876646,1327,1327,1327,1327,0
20241007,160100,50876646,1327,1327,1327,1327,0
20241007,160000,50876646,1327,1327,1327,1327,0
20241007,155900,50876646,1327,1327,1327,1327,0
20241007,155800,50876646,1327,1327,1327,1327,0
20241007,155700,50876646,1327,1327,1327,1327,0
20241007,155600,50876646,1327,1327,1327,1327,0
20241007,155500,50876646,1327,1327,1327,1327,0
20241007,155400,50876646,1327,1327,1327,1327,0
20241007,155300,50876646,1327,1327,1327,1327,0
20241007,155200,50876646,1327,1327,1327,1327,0
20241007,155100,50876646,1327,1327,1327,1327,0
20241007,155000,50876646,1327,1327,1327,1327,0
20241007,154900,50876646,1327,1327,1327,1327,5
20241007,154800,50876646,1327,1327,1327,1327,0
20241007,154700,50876646,1327,1327,1327,1327,0
20241007,154600,50876646,1327,1327,1327,1327,0
20241007,154500,50876646,1327,1327,1327,1327,0
20241007,154400,50876646,1327,1327,1327,1327,0
20241007,154300,50876646,1327,1327,1327,1327,0
20241007,154200,50876646,1327,1327,1327,1327,0
20241007,154100,50876646,1327,1327,1327,1327,0
20241007,154000,50876646,1327,1327,1327,1327,0
20241007,153900,50876646,1327,1327,1327,1327,0
20241007,153800,50876646,1327,1327,1327,1327,0
20241007,153700,50876646,1327,1327,1327,1327,0
20241007,153600,50876646,1327,1327,1327,1327,0
20241007,153500,50876646,1327,1327,1327,1327,0
20241007,153400,50876646,1327,1327,1327,1327,0
20241007,153300,50876646,1327,1327,1327,1327,0
20241007,153200,50876646,1327,1327,1327,1327,0
20241007,153100,50876646,1327,1327,1327,1327,0
20241007,153000,50876646,1327,1327,1327,1327,5
20241007,152900,50870011,1329,1329,1329,1329,0
20241007,152800,50870011,1329,1329,1329,1329,0
20241007,152700,50870011,1329,1329,1329,1329,0
20241007,152600,50870011,1329,1329,1329,1329,0
20241007,152500,50870011,1329,1329,1329,1329,0
20241007,152400,50870011,1329,1329,1329,1329,0
20241007,152300,50870011,1329,1329,1329,1329,0
20241007,152200,50870011,1329,1329,1329,1329,0
20241007,152100,50870011,1329,1329,1329,1329,0
20241007,152000,50870011,1329,1329,1329,1329,0
20241007,151900,50870011,1329,1329,1329,1329,0
20241007,151800,50870011,1329,1329,1329,1329,13
20241007,151700,50852734,1330,1326,1330,1326,1552
20241007,151600,48794778,1330,1330,1330,1330,0
20241007,151500,48794778,1330,1330,1330,1330,0
20241007,151400,48794778,1330,1330,1330,1330,0
20241007,151300,48794778,1330,1330,1330,1330,0
20241007,151200,48794778,1330,1330,1330,1330,50
20241007,151100,48728278,1330,1330,1330,1330,0
20241007,151000,48728278,1330,1330,1330,1330,0
20241007,150900,48728278,1330,1330,1330,1330,0
20241007,150800,48728278,1330,1330,1330,1330,0
20241007,150700,48728278,1330,1330,1330,1330,60
20241007,150600,48648478,1330,1330,1330,1330,17
20241007,150500,48625868,1330,1330,1330,1330,0
20241007,150400,48625868,1330,1331,1332,1330,303
20241007,150300,48222647,1331,1331,1331,1331,300
20241007,150200,47823347,1331,1331,1331,1331,1
20241007,150100,47822016,1321,1321,1321,1321,0
20241007,150000,47822016,1321,1322,1322,1321,180
20241007,145900,47584221,1332,1332,1332,1332,0
20241007,145800,47584221,1332,1332,1332,1332,39
20241007,145700,47532273,1332,1332,1332,1332,12
20241007,145600,47516289,1332,1332,1332,1332,0
20241007,145500,47516289,1332,1332,1332,1332,0
20241007,145400,47516289,1332,1332,1332,1332,0
20241007,145300,47516289,1332,1332,1332,1332,0
20241007,145200,47516289,1332,1332,1332,1332,0
20241007,145100,47516289,1332,1332,1332,1332,0
20241007,145000,47516289,1332,1332,1332,1332,0
20241007,144900,47516289,1332,1332,1332,1332,0
20241007,144800,47516289,1332,1332,1332,1332,0
20241007,144700,47516289,1332,1332,1332,1332,12
20241007,144600,47500305,1332,1332,1332,1332,0
20241007,144500,47500305,1332,1332,1332,1332,0
20241007,144400,47500305,1332,1332,1332,1332,0
20241007,144300,47500305,1332,1332,1332,1332,0
20241007,144200,47500305,1332,1332,1332,1332,0
20241007,144100,47500305,1332,1332,1332,1332,0
20241007,144000,47500305,1332,1332,1332,1332,0
20241007,143900,47500305,1332,1332,1332,1332,0
20241007,143800,47500305,1332,1332,1332,1332,0
20241007,143700,47500305,1332,1332,1332,1332,0
20241007,143600,47500305,1332,1332,1332,1332,0
20241007,143500,47500305,1332,1332,1332,1332,0
20241007,143400,47500305,1332,1332,1332,1332,0
20241007,143300,47500305,1332,1332,1332,1332,0
20241007,143200,47500305,1332,1332,1332,1332,0
20241007,143100,47500305,1332,1332,1332,1332,0
20241007,143000,47500305,1332,1332,1332,1332,0
20241007,142900,47500305,1332,1332,1332,1332,0
20241007,142800,47500305,1332,1332,1332,1332,0
20241007,142700,47500305,1332,1332,1332,1332,0
20241007,142600,47500305,1332,1332,1332,1332,0
20241007,142500,47500305,1332,1332,1332,1332,0
20241007,142400,47500305,1332,1332,1332,1332,0
20241007,142300,47500305,1332,1332,1332,1332,0
20241007,142200,47500305,1332,1332,1332,1332,0
20241007,142100,47500305,1332,1332,1332,1332,0
20241007,142000,47500305,1332,1332,1332,1332,0
20241007,141900,47500305,1332,1332,1332,1332,0
20241007,141800,47500305,1332,1332,1332,1332,0
20241007,141700,47500305,1332,1332,1332,1332,0
20241007,141600,47500305,1332,1332,1332,1332,0
20241007,141500,47500305,1332,1332,1332,1332,0
20241007,141400,47500305,1332,1332,1332,1332,2
20241007,141300,47497641,1332,1332,1332,1332,0
20241007,141200,47497641,1332,1332,1332,1332,0
20241007,141100,47497641,1332,1332,1332,1332,0
20241007,141000,47497641,1332,1332,1332,1332,0
20241007,140900,47497641,1332,1332,1332,1332,0
20241007,140800,47497641,1332,1332,1332,1332,0
20241007,140700,47497641,1332,1332,1332,1332,0
20241007,140600,47497641,1332,1332,1332,1332,0
20241007,140500,47497641,1332,1332,1332,1332,0
20241007,140400,47497641,1332,1332,1332,1332,0
20241007,140300,47497641,1332,1332,1332,1332,0
20241007,140200,47497641,1332,1332,1332,1332,0
20241007,140100,47497641,1332,1332,1332,1332,0
20241007,140000,47497641,1332,1332,1332,1332,0
20241007,135900,47497641,1332,1332,1332,1332,0
20241007,135800,47497641,1332,1332,1332,1332,0
20241007,135700,47497641,1332,1332,1332,1332,0
20241007,135600,47497641,1332,1332,1332,1332,0
20241007,135500,47497641,1332,1332,1332,1332,0
20241007,135400,47497641,1332,1332,1332,1332,0
20241007,135300,47497641,1332,1332,1332,1332,0
20241007,135200,47497641,1332,1332,1332,1332,0
20241007,135100,47497641,1332,1332,1332,1332,0
20241007,135000,47497641,1332,1332,1332,1332,0
20241007,134900,47497641,1332,1332,1332,1332,0
20241007,134800,47497641,1332,1332,1332,1332,0
20241007,134700,47497641,1332,1332,1332,1332,1
20241007,134600,47496309,1321,1321,1321,1321,0
20241007,134500,47496309,1321,1321,1321,1321,0
20241007,134400,47496309,1321,1320,1321,1320,1710
20241007,134300,45239076,1320,1320,1320,1320,0
20241007,134200,45239076,1320,1320,1320,1320,100
20241007,134100,45107076,1320,1320,1320,1320,0
20241007,134000,45107076,1320,1320,1320,1320,0
20241007,133900,45107076,1320,1320,1320,1320,0
20241007,133800,45107076,1320,1320,1320,1320,10
20241007,133700,45093876,1320,1320,1320,1320,0
20241007,133600,45093876,1320,1320,1320,1320,1
20241007,133500,45092556,1319,1319,1319,1319,0
20241007,133400,45092556,1319,1319,1319,1319,0
20241007,133300,45092556,1319,1319,1319,1319,0
20241007,133200,45092556,1319,1319,1319,1319,0
20241007,133100,45092556,1319,1319,1319,1319,0
20241007,133000,45092556,1319,1319,1319,1319,0
20241007,132900,45092556,1319,1319,1319,1319,0
20241007,132800,45092556,1319,1319,1319,1319,0
20241007,132700,45092556,1319,1319,1319,1319,0
20241007,132600,45092556,1319,1319,1319,1319,0
20241007,132500,45092556,1319,1319,1319,1319,0
20241007,132400,45092556,1319,1319,1319,1319,0
20241007,132300,45092556,1319,1319,1319,1319,0
20241007,132200,45092556,1319,1319,1319,1319,0
20241007,132100,45092556,1319,1319,1319,1319,0
20241007,132000,45092556,1319,1319,1319,1319,0
20241007,131900,45092556,1319,1319,1319,1319,0
20241007,131800,45092556,1319,1319,1319,1319,231
20241007,131700,44787867,1319,1319,1319,1319,0
20241007,131600,44787867,1319,1319,1319,1319,0
20241007,131500,44787867,1319,1319,1319,1319,0
20241007,131400,44787867,1319,1319,1319,1319,0
20241007,131300,44787867,1319,1319,1319,1319,0
20241007,131200,44787867,1319,1319,1319,1319,0
20241007,131100,44787867,1319,1319,1319,1319,0
20241007,131000,44787867,1319,1319,1319,1319,0
20241007,130900,44787867,1319,1319,1319,1319,0
20241007,130800,44787867,1319,1319,1319,1319,0
20241007,130700,44787867,1319,1319,1319,1319,30
20241007,130600,44748297,1319,1319,1319,1319,0
20241007,130500,44748297,1319,1319,1319,1319,0
20241007,130400,44748297,1319,1319,1319,1319,0
20241007,130300,44748297,1319,1319,1319,1319,0
20241007,130200,44748297,1319,1319,1319,1319,200
20241007,130100,44484497,1319,1319,1319,1319,19
20241007,130000,44459436,1319,1319,1319,1319,0
20241007,125900,44459436,1319,1319,1319,1319,2
20241007,125800,44456798,1319,1319,1319,1319,0
20241007,125700,44456798,1319,1319,1319,1319,0
20241007,125600,44456798,1319,1319,1319,1319,0
20241007,125500,44456798,1319,1319,1319,1319,10
20241007,125400,44443608,1319,1319,1319,1319,1
20241007,125300,44442289,1320,1320,1320,1320,0
20241007,125200,44442289,1320,1320,1320,1320,0
20241007,125100,44442289,1320,1320,1320,1320,32
20241007,125000,44400049,1320,1320,1320,1320,0
20241007,124900,44400049,1320,1320,1320,1320,0
20241007,124800,44400049,1320,1320,1320,1320,0
20241007,124700,44400049,1320,1320,1320,1320,0
20241007,124600,44400049,1320,1320,1320,1320,0
20241007,124500,44400049,1320,1320,1320,1320,0
20241007,124400,44400049,1320,1320,1320,1320,0
20241007,124300,44400049,1320,1320,1320,1320,0
20241007,124200,44400049,1320,1320,1320,1320,0
20241007,124100,44400049,1320,1320,1320,1320,50
20241007,124000,44334049,1321,1321,1321,1321,21
20241007,123900,44306308,1321,1321,1321,1321,0
20241007,123800,44306308,1321,1321,1321,1321,0
20241007,123700,44306308,1321,1321,1321,1321,0
20241007,123600,44306308,1321,1321,1321,1321,0
20241007,123500,44306308,1321,1321,1321,1321,0
20241007,123400,44306308,1321,1321,1321,1321,50
20241007,123300,44240258,1321,1321,1321,1321,0
20241007,123200,44240258,1321,1321,1321,1321,0
20241007,123100,44240258,1321,1321,1321,1321,0
20241007,123000,44240258,1321,1321,1321,1321,0
20241007,122900,44240258,1321,1321,1321,1321,0
20241007,122800,44240258,1321,1321,1321,1321,0
20241007,122700,44240258,1321,1321,1321,1321,0
20241007,122600,44240258,1321,1321,1321,1321,0
20241007,122500,44240258,1321,1321,1321,1321,0
20241007,122400,44240258,1321,1321,1321,1321,0
20241007,122300,44240258,1321,1321,1321,1321,0
20241007,122200,44240258,1321,1321,1321,1321,1
20241007,122100,44238937,1309,1309,1309,1309,0
20241007,122000,44238937,1309,1313,1313,1309,835
20241007,121900,43144373,1319,1319,1319,1319,0
20241007,121800,43144373,1319,1323,1323,1319,3464
20241007,121700,38571508,1323,1323,1323,1323,25
20241007,121600,38538433,1323,1323,1323,1323,124
20241007,121500,38374381,1334,1334,1334,1334,0
20241007,121400,38374381,1334,1334,1334,1334,0
20241007,121300,38374381,1334,1334,1334,1334,0
20241007,121200,38374381,1334,1334,1334,1334,0
20241007,121100,38374381,1334,1334,1334,1334,0
20241007,121000,38374381,1334,1334,1334,1334,0
20241007,120900,38374381,1334,1334,1334,1334,0
20241007,120800,38374381,1334,1334,1334,1334,0
20241007,120700,38374381,1334,1334,1334,1334,0
20241007,120600,38374381,1334,1334,1334,1334,0
20241007,120500,38374381,1334,1334,1334,1334,0
20241007,120400,38374381,1334,1334,1334,1334,0
20241007,120300,38374381,1334,1334,1334,1334,0
20241007,120200,38374381,1334,1334,1334,1334,0
20241007,120100,38374381,1334,1334,1334,1334,4
20241007,120000,38369045,1334,1334,1334,1334,4
20241007,115900,38363709,1334,1334,1334,1334,3
20241007,115800,38359707,1334,1334,1334,1334,2
20241007,115700,38357039,1334,1334,1334,1334,1
20241007,115600,38355705,1334,1334,1334,1334,7
20241007,115500,38346367,1320,1320,1320,1320,0
20241007,115400,38346367,1320,1320,1320,1320,0
20241007,115300,38346367,1320,1320,1320,1320,0
20241007,115200,38346367,1320,1330,1330,1320,878
20241007,115100,37181906,1330,1330,1330,1330,0
20241007,115000,37181906,1330,1330,1330,1330,20
20241007,114900,37155306,1329,1330,1330,1329,320
20241007,114800,36729946,1331,1331,1331,1331,1973
20241007,114700,34103883,1336,1337,1337,1336,115
20241007,114600,33950233,1337,1337,1337,1337,2
20241007,114500,33947559,1337,1337,1337,1337,1
20241007,114400,33946222,1331,1332,1332,1331,130
20241007,114300,33773063,1335,1335,1335,1335,38
20241007,114200,33722333,1335,1335,1335,1335,0
20241007,114100,33722333,1335,1335,1335,1335,39
20241007,114000,33670268,1338,1338,1338,1338,0
20241007,113900,33670268,1338,1338,1338,1338,0
20241007,113800,33670268,1338,1338,1338,1338,1
20241007,113700,33668930,1338,1338,1338,1338,0
20241007,113600,33668930,1338,1338,1338,1338,0
20241007,113500,33668930,1338,1338,1338,1338,0
20241007,113400,33668930,1338,1338,1338,1338,0
20241007,113300,33668930,1338,1338,1338,1338,0
20241007,113200,33668930,1338,1338,1338,1338,0
20241007,113100,33668930,1338,1338,1338,1338,0
20241007,113000,33668930,1338,1338,1338,1338,1
20241007,112900,33667592,1338,1338,1338,1338,0
20241007,112800,33667592,1338,1338,1338,1338,0
20241007,112700,33667592,1338,1338,1338,1338,0
20241007,112600,33667592,1338,1338,1338,1338,0
20241007,112500,33667592,1338,1338,1338,1338,101
20241007,112400,33532454,1339,1339,1339,1339,0
20241007,112300,33532454,1339,1339,1339,1339,0
20241007,112200,33532454,1339,1339,1339,1339,0
20241007,112100,33532454,1339,1339,1339,1339,4
20241007,112000,33527098,1338,1338,1338,1338,0
20241007,111900,33527098,1338,1338,1338,1338,0
20241007,111800,33527098,1338,1338,1338,1338,0
20241007,111700,33527098,1338,1338,1338,1338,0
20241007,111600,33527098,1338,1338,1338,1338,0
20241007,111500,33527098,1338,1338,1338,1338,0
20241007,111400,33527098,1338,1338,1338,1338,0
20241007,111300,33527098,1338,1338,1338,1338,0
20241007,111200,33527098,1338,1338,1338,1338,0
20241007,111100,33527098,1338,1338,1338,1338,0
20241007,111000,33527098,1338,1338,1338,1338,10
20241007,110900,33513718,1341,1341,1341,1341,0
20241007,110800,33513718,1341,1341,1341,1341,0
20241007,110700,33513718,1341,1341,1341,1341,0
20241007,110600,33513718,1341,1341,1341,1341,0
20241007,110500,33513718,1341,1341,1341,1341,0
20241007,110400,33513718,1341,1341,1341,1341,103
20241007,110300,33375595,1340,1340,1340,1340,0
20241007,110200,33375595,1340,1340,1340,1340,0
20241007,110100,33375595,1340,1340,1340,1340,0
20241007,110000,33375595,1340,1340,1340,1340,0
20241007,105900,33375595,1340,1340,1340,1340,0
20241007,105800,33375595,1340,1340,1340,1340,0
20241007,105700,33375595,1340,1338,1340,1338,2544
20241007,105600,29967148,1335,1335,1335,1335,0
20241007,105500,29967148,1335,1335,1335,1335,0
20241007,105400,29967148,1335,1335,1335,1335,0
20241007,105300,29967148,1335,1335,1335,1335,0
20241007,105200,29967148,1335,1335,1335,1335,1
20241007,105100,29965813,1335,1335,1335,1335,0
20241007,105000,29965813,1335,1335,1335,1335,0
20241007,104900,29965813,1335,1335,1335,1335,0
20241007,104800,29965813,1335,1335,1335,1335,0
20241007,104700,29965813,1335,1335,1335,1335,0
20241007,104600,29965813,1335,1335,1335,1335,0
20241007,104500,29965813,1335,1335,1335,1335,0
20241007,104400,29965813,1335,1335,1335,1335,0
20241007,104300,29965813,1335,1335,1335,1335,0
20241007,104200,29965813,1335,1335,1335,1335,0
20241007,104100,29965813,1335,1335,1335,1335,0
20241007,104000,29965813,1335,1335,1335,1335,0
20241007,103900,29965813,1335,1338,1338,1335,2
20241007,103800,29963140,1335,1335,1335,1335,0
20241007,103700,29963140,1335,1335,1335,1335,0
20241007,103600,29963140,1335,1335,1335,1335,0
20241007,103500,29963140,1335,1335,1335,1335,0
20241007,103400,29963140,1335,1335,1335,1335,0
20241007,103300,29963140,1335,1335,1335,1335,0
20241007,103200,29963140,1335,1335,1335,1335,0
20241007,103100,29963140,1335,1335,1335,1335,0
20241007,103000,29963140,1335,1335,1335,1335,0
20241007,102900,29963140,1335,1335,1335,1335,0
20241007,102800,29963140,1335,1335,1335,1335,0
20241007,102700,29963140,1335,1335,1335,1335,0
20241007,102600,29963140,1335,1335,1335,1335,0
20241007,102500,29963140,1335,1335,1335,1335,0
20241007,102400,29963140,1335,1335,1335,1335,0
20241007,102300,29963140,1335,1335,1335,1335,0
20241007,102200,29963140,1335,1335,1335,1335,0
20241007,102100,29963140,1335,1335,1335,1335,0
20241007,102000,29963140,1335,1335,1335,1335,0
20241007,101900,29963140,1335,1335,1335,1335,0
20241007,101800,29963140,1335,1335,1335,1335,0
20241007,101700,29963140,1335,1335,1335,1335,0
20241007,101600,29963140,1335,1335,1335,1335,99
20241007,101500,29830975,1344,1344,1344,1344,0
20241007,101400,29830975,1344,1344,1344,1344,0
20241007,101300,29830975,1344,1344,1344,1344,0
20241007,101200,29830975,1344,1344,1344,1344,0
20241007,101100,29830975,1344,1344,1344,1344,0
20241007,101000,29830975,1344,1344,1344,1344,511
20241007,100900,29144191,1344,1344,1344,1344,744
20241007,100800,28144255,1344,1344,1344,1344,0
20241007,100700,28144255,1344,1344,1344,1344,372
20241007,100600,27644287,1344,1344,1344,1344,372
20241007,100500,27144319,1344,1344,1344,1344,5
20241007,100400,27137599,1341,1341,1341,1341,1
20241007,100300,27136258,1341,1341,1341,1341,20
20241007,100200,27109438,1340,1340,1340,1340,145
20241007,100100,26915138,1340,1340,1340,1340,1775
20241007,100000,24536638,1340,1340,1340,1340,0
20241007,095900,24536638,1340,1340,1340,1340,198
20241007,095800,24271318,1340,1340,1340,1340,0
20241007,095700,24271318,1340,1340,1340,1340,0
20241007,095600,24271318,1340,1340,1340,1340,0
20241007,095500,24271318,1340,1340,1340,1340,24
20241007,095400,24239158,1348,1348,1348,1348,0
20241007,095300,24239158,1348,1348,1348,1348,0
20241007,095200,24239158,1348,1348,1348,1348,0
20241007,095100,24239158,1348,1348,1348,1348,1
20241007,095000,24237810,1332,1332,1332,1332,0
20241007,094900,24237810,1332,1332,1332,1332,0
20241007,094800,24237810,1332,1332,1332,1332,0
20241007,094700,24237810,1332,1334,1334,1332,420
20241007,094600,23678023,1350,1342,1350,1342,2403
20241007,094500,20442905,1342,1342,1342,1342,5
20241007,094400,20436195,1333,1333,1333,1333,0
20241007,094300,20436195,1333,1333,1333,1333,70
20241007,094200,20342885,1342,1342,1342,1342,0
20241007,094100,20342885,1342,1342,1342,1342,0
20241007,094000,20342885,1342,1342,1342,1342,0
20241007,093900,20342885,1342,1340,1342,1340,372
20241007,093800,19843894,1342,1342,1342,1342,0
20241007,093700,19843894,1342,1342,1342,1342,0
20241007,093600,19843894,1342,1342,1342,1342,20
20241007,093500,19817054,1331,1331,1331,1331,0
20241007,093400,19817054,1331,1331,1331,1331,0
20241007,093300,19817054,1331,1331,1331,1331,0
20241007,093200,19817054,1331,1331,1331,1331,0
20241007,093100,19817054,1331,1331,1331,1331,0
20241007,093000,19817054,1331,1331,1331,1331,0
20241007,092900,19817054,1331,1332,1332,1331,2000
20241007,092800,17154667,1331,1331,1331,1331,0
20241007,092700,17154667,1331,1331,1331,1331,0
20241007,092600,17154667,1331,1331,1331,1331,0
20241007,092500,17154667,1331,1344,1344,1331,375
20241007,092400,16650706,1344,1344,1344,1344,0
20241007,092300,16650706,1344,1339,1344,1339,120
20241007,092200,16489976,1345,1333,1345,1333,5000
20241007,092100,9784616,1333,1333,1334,1333,477
20241007,092000,9148674,1333,1333,1333,1333,1
20241007,091900,9147341,1329,1329,1329,1329,2053
20241007,091800,6418904,1329,1329,1329,1329,0
20241007,091700,6418904,1329,1329,1329,1329,703
20241007,091600,5484617,1327,1327,1327,1327,265
20241007,091500,5132962,1327,1327,1327,1327,0
20241007,091400,5132962,1327,1327,1327,1327,0
20241007,091300,5132962,1327,1329,1329,1327,1587
20241007,091200,3023997,1332,1332,1332,1332,50
20241007,091100,2957397,1332,1332,1332,1332,0
20241007,091000,2957397,1332,1332,1332,1332,1
20241007,090900,2956065,1328,1328,1328,1328,0
20241007,090800,2956065,1328,1328,1328,1328,0
20241007,090700,2956065,1328,1328,1328,1328,0
20241007,090600,2956065,1328,1328,1328,1328,401
20241007,090500,2423537,1327,1327,1327,1327,21
20241007,090400,2395670,1328,1328,1328,1328,0
20241007,090300,2395670,1328,1328,1328,1328,0
20241007,090200,2395670,1328,1328,1328,1328,376
20241007,090100,1896342,1328,1331,1331,1328,998
20241007,090000,569270,1330,1330,1330,1330,425