KissMeData/021040/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190600,32177290,1704,1704,1704,1704,1121
20241002,190500,32177290,1704,1704,1704,1704,0
20241002,190400,32177290,1704,1704,1704,1704,0
20241002,190300,32177290,1704,1704,1704,1704,0
20241002,190200,32177290,1704,1704,1704,1704,0
20241002,190100,32177290,1704,1704,1704,1704,0
20241002,190000,32177290,1704,1704,1704,1704,0
20241002,185900,32177290,1704,1704,1704,1704,0
20241002,185800,32177290,1704,1704,1704,1704,0
20241002,185700,32177290,1704,1704,1704,1704,0
20241002,185600,32177290,1704,1704,1704,1704,0
20241002,185500,32177290,1704,1704,1704,1704,0
20241002,185400,32177290,1704,1704,1704,1704,0
20241002,185300,32177290,1704,1704,1704,1704,0
20241002,185200,32177290,1704,1704,1704,1704,0
20241002,185100,32177290,1704,1704,1704,1704,0
20241002,185000,32177290,1704,1704,1704,1704,0
20241002,184900,32177290,1704,1704,1704,1704,0
20241002,184800,32177290,1704,1704,1704,1704,0
20241002,184700,32177290,1704,1704,1704,1704,0
20241002,184600,32177290,1704,1704,1704,1704,0
20241002,184500,32177290,1704,1704,1704,1704,0
20241002,184400,32177290,1704,1704,1704,1704,0
20241002,184300,32177290,1704,1704,1704,1704,0
20241002,184200,32177290,1704,1704,1704,1704,0
20241002,184100,32177290,1704,1704,1704,1704,0
20241002,184000,32177290,1704,1704,1704,1704,0
20241002,183900,32177290,1704,1704,1704,1704,0
20241002,183800,32177290,1704,1704,1704,1704,0
20241002,183700,32177290,1704,1704,1704,1704,0
20241002,183600,32177290,1704,1704,1704,1704,1121
20241002,183500,32177290,1704,1704,1704,1704,0
20241002,183400,32177290,1704,1704,1704,1704,0
20241002,183300,32177290,1704,1704,1704,1704,0
20241002,183200,32177290,1704,1704,1704,1704,0
20241002,183100,32177290,1704,1704,1704,1704,0
20241002,183000,32177290,1704,1704,1704,1704,0
20241002,182900,32177290,1704,1704,1704,1704,0
20241002,182800,32177290,1704,1704,1704,1704,0
20241002,182700,32177290,1704,1704,1704,1704,0
20241002,182600,32177290,1704,1704,1704,1704,0
20241002,182500,32177290,1704,1704,1704,1704,0
20241002,182400,32177290,1704,1704,1704,1704,0
20241002,182300,32177290,1704,1704,1704,1704,0
20241002,182200,32177290,1704,1704,1704,1704,0
20241002,182100,32177290,1704,1704,1704,1704,0
20241002,182000,32177290,1704,1704,1704,1704,0
20241002,181900,32177290,1704,1704,1704,1704,0
20241002,181800,32177290,1704,1704,1704,1704,0
20241002,181700,32177290,1704,1704,1704,1704,0
20241002,181600,32177290,1704,1704,1704,1704,0
20241002,181500,32177290,1704,1704,1704,1704,0
20241002,181400,32177290,1704,1704,1704,1704,0
20241002,181300,32177290,1704,1704,1704,1704,0
20241002,181200,32177290,1704,1704,1704,1704,0
20241002,181100,32177290,1704,1704,1704,1704,0
20241002,181000,32177290,1704,1704,1704,1704,0
20241002,180900,32177290,1704,1704,1704,1704,0
20241002,180800,32177290,1704,1704,1704,1704,0
20241002,180700,32177290,1704,1704,1704,1704,0
20241002,180600,32177290,1704,1704,1704,1704,1121
20241002,180500,32177290,1704,1704,1704,1704,0
20241002,180400,32177290,1704,1704,1704,1704,0
20241002,180300,32177290,1704,1704,1704,1704,0
20241002,180200,32177290,1704,1704,1704,1704,0
20241002,180100,32177290,1704,1704,1704,1704,0
20241002,180000,32177290,1704,1704,1704,1704,0
20241002,175900,32177290,1704,1704,1704,1704,0
20241002,175800,32177290,1704,1704,1704,1704,0
20241002,175700,32177290,1704,1704,1704,1704,0
20241002,175600,32177290,1704,1704,1704,1704,0
20241002,175500,32177290,1704,1704,1704,1704,0
20241002,175400,32177290,1704,1704,1704,1704,0
20241002,175300,32177290,1704,1704,1704,1704,0
20241002,175200,32177290,1704,1704,1704,1704,0
20241002,175100,32177290,1704,1704,1704,1704,0
20241002,175000,32177290,1704,1704,1704,1704,0
20241002,174900,32177290,1704,1704,1704,1704,0
20241002,174800,32177290,1704,1704,1704,1704,0
20241002,174700,32177290,1704,1704,1704,1704,0
20241002,174600,32177290,1704,1704,1704,1704,0
20241002,174500,32177290,1704,1704,1704,1704,0
20241002,174400,32177290,1704,1704,1704,1704,0
20241002,174300,32177290,1704,1704,1704,1704,0
20241002,174200,32177290,1704,1704,1704,1704,0
20241002,174100,32177290,1704,1704,1704,1704,0
20241002,174000,32177290,1704,1704,1704,1704,0
20241002,173900,32177290,1704,1704,1704,1704,0
20241002,173800,32177290,1704,1704,1704,1704,0
20241002,173700,32177290,1704,1704,1704,1704,0
20241002,173600,32177290,1704,1704,1704,1704,1121
20241002,173500,32177290,1704,1704,1704,1704,0
20241002,173400,32177290,1704,1704,1704,1704,0
20241002,173300,32177290,1704,1704,1704,1704,0
20241002,173200,32177290,1704,1704,1704,1704,0
20241002,173100,32177290,1704,1704,1704,1704,0
20241002,173000,32177290,1704,1704,1704,1704,0
20241002,172900,32177290,1704,1704,1704,1704,0
20241002,172800,32177290,1704,1704,1704,1704,0
20241002,172700,32177290,1704,1704,1704,1704,0
20241002,172600,32177290,1704,1704,1704,1704,0
20241002,172500,32177290,1704,1704,1704,1704,0
20241002,172400,32177290,1704,1704,1704,1704,0
20241002,172300,32177290,1704,1704,1704,1704,0
20241002,172200,32177290,1704,1704,1704,1704,0
20241002,172100,32177290,1704,1704,1704,1704,0
20241002,172000,32177290,1704,1704,1704,1704,0
20241002,171900,32177290,1704,1704,1704,1704,0
20241002,171800,32177290,1704,1704,1704,1704,0
20241002,171700,32177290,1704,1704,1704,1704,0
20241002,171600,32177290,1704,1704,1704,1704,0
20241002,171500,32177290,1704,1704,1704,1704,0
20241002,171400,32177290,1704,1704,1704,1704,0
20241002,171300,32177290,1704,1704,1704,1704,0
20241002,171200,32177290,1704,1704,1704,1704,0
20241002,171100,32177290,1704,1704,1704,1704,0
20241002,171000,32177290,1704,1704,1704,1704,0
20241002,170900,32177290,1704,1704,1704,1704,0
20241002,170800,32177290,1704,1704,1704,1704,0
20241002,170700,32177290,1704,1704,1704,1704,0
20241002,170600,32177290,1704,1704,1704,1704,1121
20241002,170500,32177290,1704,1704,1704,1704,0
20241002,170400,32177290,1704,1704,1704,1704,0
20241002,170300,32177290,1704,1704,1704,1704,0
20241002,170200,32177290,1704,1704,1704,1704,0
20241002,170100,32177290,1704,1704,1704,1704,0
20241002,170000,32177290,1704,1704,1704,1704,0
20241002,165900,32177290,1704,1704,1704,1704,0
20241002,165800,32177290,1704,1704,1704,1704,0
20241002,165700,32177290,1704,1704,1704,1704,0
20241002,165600,32177290,1704,1704,1704,1704,0
20241002,165500,32177290,1704,1704,1704,1704,0
20241002,165400,32177290,1704,1704,1704,1704,0
20241002,165300,32177290,1704,1704,1704,1704,0
20241002,165200,32177290,1704,1704,1704,1704,0
20241002,165100,32177290,1704,1704,1704,1704,0
20241002,165000,32177290,1704,1704,1704,1704,0
20241002,164900,32177290,1704,1704,1704,1704,0
20241002,164800,32177290,1704,1704,1704,1704,0
20241002,164700,32177290,1704,1704,1704,1704,0
20241002,164600,32177290,1704,1704,1704,1704,0
20241002,164500,32177290,1704,1704,1704,1704,0
20241002,164400,32177290,1704,1704,1704,1704,0
20241002,164300,32177290,1704,1704,1704,1704,0
20241002,164200,32177290,1704,1704,1704,1704,0
20241002,164100,32177290,1704,1704,1704,1704,0
20241002,164000,32177290,1704,1704,1704,1704,0
20241002,163900,32177290,1704,1704,1704,1704,0
20241002,163800,32177290,1704,1704,1704,1704,0
20241002,163700,32177290,1704,1704,1704,1704,0
20241002,163600,32177290,1704,1704,1704,1704,1121
20241002,163500,32177290,1704,1704,1704,1704,0
20241002,163400,32177290,1704,1704,1704,1704,0
20241002,163300,32177290,1704,1704,1704,1704,0
20241002,163200,32177290,1704,1704,1704,1704,0
20241002,163100,32177290,1704,1704,1704,1704,0
20241002,163000,32177290,1704,1704,1704,1704,0
20241002,162900,32177290,1704,1704,1704,1704,0
20241002,162800,32177290,1704,1704,1704,1704,0
20241002,162700,32177290,1704,1704,1704,1704,0
20241002,162600,32177290,1704,1704,1704,1704,0
20241002,162500,32177290,1704,1704,1704,1704,0
20241002,162400,32177290,1704,1704,1704,1704,0
20241002,162300,32177290,1704,1704,1704,1704,0
20241002,162200,32177290,1704,1704,1704,1704,0
20241002,162100,32177290,1704,1704,1704,1704,0
20241002,162000,32177290,1704,1704,1704,1704,0
20241002,161900,32177290,1704,1704,1704,1704,0
20241002,161800,32177290,1704,1704,1704,1704,0
20241002,161700,32177290,1704,1704,1704,1704,0
20241002,161600,32177290,1704,1704,1704,1704,0
20241002,161500,32177290,1704,1704,1704,1704,0
20241002,161400,32177290,1704,1704,1704,1704,0
20241002,161300,32177290,1704,1704,1704,1704,0
20241002,161200,32177290,1704,1704,1704,1704,0
20241002,161100,32177290,1704,1704,1704,1704,0
20241002,161000,32177290,1704,1704,1704,1704,0
20241002,160900,32177290,1704,1704,1704,1704,0
20241002,160800,32177290,1704,1704,1704,1704,0
20241002,160700,32177290,1704,1704,1704,1704,0
20241002,160600,32177290,1704,1704,1704,1704,1121
20241002,160500,32177290,1704,1704,1704,1704,0
20241002,160400,32177290,1704,1704,1704,1704,0
20241002,160300,32177290,1704,1704,1704,1704,0
20241002,160200,32177290,1704,1704,1704,1704,0
20241002,160100,32177290,1704,1704,1704,1704,0
20241002,160000,32177290,1704,1704,1704,1704,0
20241002,155900,32177290,1704,1704,1704,1704,0
20241002,155800,32177290,1704,1704,1704,1704,0
20241002,155700,32177290,1704,1704,1704,1704,0
20241002,155600,32177290,1704,1704,1704,1704,0
20241002,155500,32177290,1704,1704,1704,1704,0
20241002,155400,32177290,1704,1704,1704,1704,0
20241002,155300,32177290,1704,1704,1704,1704,0
20241002,155200,32177290,1704,1704,1704,1704,0
20241002,155100,32177290,1704,1704,1704,1704,0
20241002,155000,32177290,1704,1704,1704,1704,0
20241002,154900,32177290,1704,1704,1704,1704,0
20241002,154800,32177290,1704,1704,1704,1704,0
20241002,154700,32177290,1704,1704,1704,1704,0
20241002,154600,32177290,1704,1704,1704,1704,0
20241002,154500,32177290,1704,1704,1704,1704,0
20241002,154400,32177290,1704,1704,1704,1704,0
20241002,154300,32177290,1704,1704,1704,1704,0
20241002,154200,32177290,1704,1704,1704,1704,0
20241002,154100,32177290,1704,1704,1704,1704,0
20241002,154000,32177290,1704,1704,1704,1704,0
20241002,153900,32177290,1704,1704,1704,1704,0
20241002,153800,32177290,1704,1704,1704,1704,0
20241002,153700,32177290,1704,1704,1704,1704,0
20241002,153600,32177290,1704,1704,1704,1704,1121
20241002,153500,32177290,1704,1704,1704,1704,0
20241002,153400,32177290,1704,1704,1704,1704,0
20241002,153300,32177290,1704,1704,1704,1704,0
20241002,153200,32177290,1704,1704,1704,1704,0
20241002,153100,32177290,1704,1704,1704,1704,0
20241002,153000,32177290,1704,1704,1704,1704,1121
20241002,152900,30267106,1704,1704,1704,1704,0
20241002,152800,30267106,1704,1704,1704,1704,0
20241002,152700,30267106,1704,1704,1704,1704,0
20241002,152600,30267106,1704,1704,1704,1704,0
20241002,152500,30267106,1704,1704,1704,1704,0
20241002,152400,30267106,1704,1704,1704,1704,0
20241002,152300,30267106,1704,1704,1704,1704,0
20241002,152200,30267106,1704,1704,1704,1704,0
20241002,152100,30267106,1704,1704,1704,1704,0
20241002,152000,30267106,1704,1704,1704,1704,0
20241002,151900,30267106,1704,1704,1704,1704,0
20241002,151800,30267106,1704,1704,1704,1704,0
20241002,151700,30267106,1704,1704,1704,1704,0
20241002,151600,30267106,1704,1704,1704,1704,0
20241002,151500,30267106,1704,1704,1704,1704,0
20241002,151400,30267106,1704,1704,1704,1704,0
20241002,151300,30267106,1704,1704,1704,1704,0
20241002,151200,30267106,1704,1704,1704,1704,0
20241002,151100,30267106,1704,1704,1704,1704,0
20241002,151000,30267106,1704,1704,1704,1704,0
20241002,150900,30267106,1704,1704,1704,1704,0
20241002,150800,30267106,1704,1704,1704,1704,0
20241002,150700,30267106,1704,1704,1704,1704,0
20241002,150600,30267106,1704,1704,1704,1704,0
20241002,150500,30267106,1704,1704,1704,1704,89
20241002,150400,30115450,1704,1704,1704,1704,0
20241002,150300,30115450,1704,1704,1704,1704,0
20241002,150200,30115450,1704,1704,1704,1704,0
20241002,150100,30115450,1704,1704,1704,1704,0
20241002,150000,30115450,1704,1704,1704,1704,0
20241002,145900,30115450,1704,1704,1704,1704,0
20241002,145800,30115450,1704,1704,1704,1704,0
20241002,145700,30115450,1704,1704,1704,1704,0
20241002,145600,30115450,1704,1704,1704,1704,0
20241002,145500,30115450,1704,1704,1704,1704,0
20241002,145400,30115450,1704,1704,1704,1704,0
20241002,145300,30115450,1704,1704,1704,1704,0
20241002,145200,30115450,1704,1704,1704,1704,441
20241002,145100,29363986,1704,1704,1704,1704,0
20241002,145000,29363986,1704,1704,1704,1704,0
20241002,144900,29363986,1704,1704,1704,1704,0
20241002,144800,29363986,1704,1704,1704,1704,0
20241002,144700,29363986,1704,1704,1704,1704,0
20241002,144600,29363986,1704,1704,1704,1704,0
20241002,144500,29363986,1704,1704,1704,1704,0
20241002,144400,29363986,1704,1704,1704,1704,0
20241002,144300,29363986,1704,1704,1704,1704,0
20241002,144200,29363986,1704,1704,1704,1704,3000
20241002,144100,24251986,1704,1704,1704,1704,0
20241002,144000,24251986,1704,1704,1704,1704,0
20241002,143900,24251986,1704,1704,1704,1704,0
20241002,143800,24251986,1704,1704,1704,1704,0
20241002,143700,24251986,1704,1704,1704,1704,0
20241002,143600,24251986,1704,1704,1704,1704,0
20241002,143500,24251986,1704,1704,1704,1704,1000
20241002,143400,22547986,1704,1704,1704,1704,0
20241002,143300,22547986,1704,1704,1704,1704,0
20241002,143200,22547986,1704,1704,1704,1704,0
20241002,143100,22547986,1704,1704,1704,1704,110
20241002,143000,22360546,1711,1711,1711,1711,0
20241002,142900,22360546,1711,1711,1711,1711,0
20241002,142800,22360546,1711,1711,1711,1711,1
20241002,142700,22358835,1703,1703,1703,1703,0
20241002,142600,22358835,1703,1703,1703,1703,0
20241002,142500,22358835,1703,1703,1703,1703,0
20241002,142400,22358835,1703,1703,1703,1703,0
20241002,142300,22358835,1703,1703,1703,1703,0
20241002,142200,22358835,1703,1703,1703,1703,0
20241002,142100,22358835,1703,1703,1703,1703,0
20241002,142000,22358835,1703,1710,1710,1703,270
20241002,141900,21898786,1711,1711,1711,1711,0
20241002,141800,21898786,1711,1711,1711,1711,0
20241002,141700,21898786,1711,1711,1711,1711,0
20241002,141600,21898786,1711,1711,1711,1711,0
20241002,141500,21898786,1711,1711,1711,1711,0
20241002,141400,21898786,1711,1713,1713,1711,180
20241002,141300,21590799,1714,1714,1714,1714,0
20241002,141200,21590799,1714,1714,1714,1714,0
20241002,141100,21590799,1714,1715,1715,1714,4
20241002,141000,21583941,1716,1716,1716,1716,0
20241002,140900,21583941,1716,1716,1716,1716,0
20241002,140800,21583941,1716,1716,1716,1716,0
20241002,140700,21583941,1716,1716,1716,1716,0
20241002,140600,21583941,1716,1716,1716,1716,0
20241002,140500,21583941,1716,1716,1716,1716,0
20241002,140400,21583941,1716,1716,1716,1716,0
20241002,140300,21583941,1716,1716,1716,1716,0
20241002,140200,21583941,1716,1716,1716,1716,0
20241002,140100,21583941,1716,1716,1716,1716,0
20241002,140000,21583941,1716,1716,1716,1716,0
20241002,135900,21583941,1716,1716,1716,1716,0
20241002,135800,21583941,1716,1716,1716,1716,0
20241002,135700,21583941,1716,1716,1716,1716,0
20241002,135600,21583941,1716,1716,1716,1716,0
20241002,135500,21583941,1716,1716,1716,1716,0
20241002,135400,21583941,1716,1716,1716,1716,0
20241002,135300,21583941,1716,1716,1716,1716,0
20241002,135200,21583941,1716,1716,1716,1716,0
20241002,135100,21583941,1716,1717,1717,1716,3
20241002,135000,21578792,1709,1709,1709,1709,0
20241002,134900,21578792,1709,1709,1709,1709,0
20241002,134800,21578792,1709,1709,1709,1709,0
20241002,134700,21578792,1709,1709,1709,1709,0
20241002,134600,21578792,1709,1709,1709,1709,0
20241002,134500,21578792,1709,1709,1709,1709,0
20241002,134400,21578792,1709,1709,1709,1709,0
20241002,134300,21578792,1709,1709,1709,1709,0
20241002,134200,21578792,1709,1709,1709,1709,0
20241002,134100,21578792,1709,1709,1709,1709,0
20241002,134000,21578792,1709,1709,1709,1709,0
20241002,133900,21578792,1709,1710,1710,1709,458
20241002,133800,20795689,1718,1718,1718,1718,0
20241002,133700,20795689,1718,1718,1718,1718,0
20241002,133600,20795689,1718,1718,1718,1718,0
20241002,133500,20795689,1718,1718,1718,1718,0
20241002,133400,20795689,1718,1718,1718,1718,0
20241002,133300,20795689,1718,1718,1718,1718,0
20241002,133200,20795689,1718,1718,1718,1718,0
20241002,133100,20795689,1718,1718,1718,1718,0
20241002,133000,20795689,1718,1718,1718,1718,1
20241002,132900,20793971,1710,1710,1710,1710,0
20241002,132800,20793971,1710,1710,1710,1710,0
20241002,132700,20793971,1710,1710,1710,1710,0
20241002,132600,20793971,1710,1710,1710,1710,0
20241002,132500,20793971,1710,1710,1710,1710,0
20241002,132400,20793971,1710,1710,1710,1710,0
20241002,132300,20793971,1710,1710,1710,1710,0
20241002,132200,20793971,1710,1710,1710,1710,0
20241002,132100,20793971,1710,1710,1710,1710,0
20241002,132000,20793971,1710,1710,1710,1710,0
20241002,131900,20793971,1710,1710,1710,1710,0
20241002,131800,20793971,1710,1710,1710,1710,0
20241002,131700,20793971,1710,1711,1711,1710,702
20241002,131600,19593394,1710,1710,1710,1710,0
20241002,131500,19593394,1710,1710,1710,1710,0
20241002,131400,19593394,1710,1710,1710,1710,0
20241002,131300,19593394,1710,1710,1710,1710,0
20241002,131200,19593394,1710,1710,1710,1710,0
20241002,131100,19593394,1710,1710,1710,1710,0
20241002,131000,19593394,1710,1710,1710,1710,0
20241002,130900,19593394,1710,1710,1710,1710,0
20241002,130800,19593394,1710,1710,1710,1710,0
20241002,130700,19593394,1710,1710,1710,1710,0
20241002,130600,19593394,1710,1710,1710,1710,0
20241002,130500,19593394,1710,1710,1710,1710,0
20241002,130400,19593394,1710,1710,1710,1710,0
20241002,130300,19593394,1710,1710,1710,1710,0
20241002,130200,19593394,1710,1710,1710,1710,0
20241002,130100,19593394,1710,1710,1710,1710,0
20241002,130000,19593394,1710,1710,1710,1710,0
20241002,125900,19593394,1710,1710,1710,1710,0
20241002,125800,19593394,1710,1710,1710,1710,0
20241002,125700,19593394,1710,1710,1710,1710,0
20241002,125600,19593394,1710,1710,1710,1710,0
20241002,125500,19593394,1710,1710,1710,1710,0
20241002,125400,19593394,1710,1710,1710,1710,0
20241002,125300,19593394,1710,1710,1710,1710,0
20241002,125200,19593394,1710,1710,1710,1710,0
20241002,125100,19593394,1710,1710,1710,1710,0
20241002,125000,19593394,1710,1710,1710,1710,0
20241002,124900,19593394,1710,1710,1710,1710,0
20241002,124800,19593394,1710,1710,1710,1710,0
20241002,124700,19593394,1710,1710,1710,1710,0
20241002,124600,19593394,1710,1710,1710,1710,0
20241002,124500,19593394,1710,1710,1710,1710,0
20241002,124400,19593394,1710,1710,1710,1710,0
20241002,124300,19593394,1710,1710,1710,1710,0
20241002,124200,19593394,1710,1710,1710,1710,0
20241002,124100,19593394,1710,1710,1710,1710,0
20241002,124000,19593394,1710,1710,1710,1710,0
20241002,123900,19593394,1710,1710,1710,1710,0
20241002,123800,19593394,1710,1710,1710,1710,0
20241002,123700,19593394,1710,1710,1710,1710,0
20241002,123600,19593394,1710,1710,1710,1710,0
20241002,123500,19593394,1710,1710,1710,1710,0
20241002,123400,19593394,1710,1710,1710,1710,0
20241002,123300,19593394,1710,1710,1710,1710,197
20241002,123200,19256524,1718,1718,1718,1718,0
20241002,123100,19256524,1718,1718,1718,1718,0
20241002,123000,19256524,1718,1718,1718,1718,0
20241002,122900,19256524,1718,1718,1718,1718,0
20241002,122800,19256524,1718,1718,1718,1718,0
20241002,122700,19256524,1718,1718,1718,1718,0
20241002,122600,19256524,1718,1718,1718,1718,0
20241002,122500,19256524,1718,1718,1718,1718,1
20241002,122400,19254806,1718,1718,1718,1718,0
20241002,122300,19254806,1718,1718,1718,1718,0
20241002,122200,19254806,1718,1718,1718,1718,0
20241002,122100,19254806,1718,1718,1718,1718,0
20241002,122000,19254806,1718,1718,1718,1718,0
20241002,121900,19254806,1718,1718,1718,1718,0
20241002,121800,19254806,1718,1718,1718,1718,0
20241002,121700,19254806,1718,1718,1718,1718,500
20241002,121600,18395806,1718,1718,1718,1718,0
20241002,121500,18395806,1718,1718,1718,1718,0
20241002,121400,18395806,1718,1718,1718,1718,0
20241002,121300,18395806,1718,1718,1718,1718,0
20241002,121200,18395806,1718,1718,1718,1718,0
20241002,121100,18395806,1718,1718,1718,1718,0
20241002,121000,18395806,1718,1718,1718,1718,0
20241002,120900,18395806,1718,1718,1718,1718,0
20241002,120800,18395806,1718,1718,1718,1718,0
20241002,120700,18395806,1718,1718,1718,1718,0
20241002,120600,18395806,1718,1718,1718,1718,0
20241002,120500,18395806,1718,1718,1718,1718,0
20241002,120400,18395806,1718,1718,1718,1718,0
20241002,120300,18395806,1718,1718,1718,1718,0
20241002,120200,18395806,1718,1718,1718,1718,0
20241002,120100,18395806,1718,1718,1718,1718,0
20241002,120000,18395806,1718,1718,1718,1718,0
20241002,115900,18395806,1718,1718,1718,1718,0
20241002,115800,18395806,1718,1718,1718,1718,0
20241002,115700,18395806,1718,1718,1718,1718,500
20241002,115600,17536806,1718,1718,1718,1718,0
20241002,115500,17536806,1718,1718,1718,1718,0
20241002,115400,17536806,1718,1718,1718,1718,0
20241002,115300,17536806,1718,1718,1718,1718,0
20241002,115200,17536806,1718,1718,1718,1718,0
20241002,115100,17536806,1718,1718,1718,1718,0
20241002,115000,17536806,1718,1718,1718,1718,0
20241002,114900,17536806,1718,1718,1718,1718,0
20241002,114800,17536806,1718,1718,1718,1718,0
20241002,114700,17536806,1718,1718,1718,1718,0
20241002,114600,17536806,1718,1718,1718,1718,0
20241002,114500,17536806,1718,1718,1718,1718,0
20241002,114400,17536806,1718,1718,1718,1718,0
20241002,114300,17536806,1718,1718,1718,1718,0
20241002,114200,17536806,1718,1718,1718,1718,0
20241002,114100,17536806,1718,1718,1718,1718,0
20241002,114000,17536806,1718,1718,1718,1718,0
20241002,113900,17536806,1718,1718,1718,1718,0
20241002,113800,17536806,1718,1718,1718,1718,0
20241002,113700,17536806,1718,1718,1718,1718,0
20241002,113600,17536806,1718,1718,1718,1718,34
20241002,113500,17478394,1718,1718,1718,1718,0
20241002,113400,17478394,1718,1718,1718,1718,0
20241002,113300,17478394,1718,1718,1718,1718,0
20241002,113200,17478394,1718,1718,1718,1718,0
20241002,113100,17478394,1718,1718,1718,1718,1
20241002,113000,17476676,1692,1692,1692,1692,0
20241002,112900,17476676,1692,1692,1692,1692,0
20241002,112800,17476676,1692,1694,1694,1692,927
20241002,112700,15906776,1693,1693,1693,1693,0
20241002,112600,15906776,1693,1717,1717,1650,5010
20241002,112500,7432190,1717,1719,1719,1717,293
20241002,112400,6928775,1720,1727,1727,1720,986
20241002,112300,5229611,1728,1728,1728,1728,0
20241002,112200,5229611,1728,1731,1731,1728,721
20241002,112100,3982543,1731,1731,1731,1731,0
20241002,112000,3982543,1731,1731,1731,1731,0
20241002,111900,3982543,1731,1731,1731,1731,0
20241002,111800,3982543,1731,1731,1731,1731,0
20241002,111700,3982543,1731,1731,1731,1731,0
20241002,111600,3982543,1731,1731,1731,1731,1
20241002,111500,3980812,1732,1732,1732,1732,0
20241002,111400,3980812,1732,1732,1732,1732,0
20241002,111300,3980812,1732,1732,1732,1732,0
20241002,111200,3980812,1732,1732,1732,1732,0
20241002,111100,3980812,1732,1732,1732,1732,0
20241002,111000,3980812,1732,1732,1732,1732,0
20241002,110900,3980812,1732,1732,1732,1732,0
20241002,110800,3980812,1732,1732,1732,1732,0
20241002,110700,3980812,1732,1732,1732,1732,0
20241002,110600,3980812,1732,1732,1732,1732,0
20241002,110500,3980812,1732,1732,1732,1732,0
20241002,110400,3980812,1732,1732,1732,1732,0
20241002,110300,3980812,1732,1732,1732,1732,0
20241002,110200,3980812,1732,1732,1732,1732,0
20241002,110100,3980812,1732,1732,1732,1732,0
20241002,110000,3980812,1732,1732,1732,1732,0
20241002,105900,3980812,1732,1732,1732,1732,0
20241002,105800,3980812,1732,1732,1732,1732,0
20241002,105700,3980812,1732,1732,1732,1732,0
20241002,105600,3980812,1732,1732,1732,1732,0
20241002,105500,3980812,1732,1732,1732,1732,0
20241002,105400,3980812,1732,1732,1732,1732,0
20241002,105300,3980812,1732,1732,1732,1732,0
20241002,105200,3980812,1732,1732,1732,1732,0
20241002,105100,3980812,1732,1732,1732,1732,0
20241002,105000,3980812,1732,1732,1732,1732,111
20241002,104900,3788560,1732,1732,1732,1732,0
20241002,104800,3788560,1732,1732,1732,1732,0
20241002,104700,3788560,1732,1732,1732,1732,0
20241002,104600,3788560,1732,1732,1732,1732,0
20241002,104500,3788560,1732,1732,1732,1732,0
20241002,104400,3788560,1732,1732,1732,1732,0
20241002,104300,3788560,1732,1732,1732,1732,0
20241002,104200,3788560,1732,1732,1732,1732,0
20241002,104100,3788560,1732,1732,1732,1732,0
20241002,104000,3788560,1732,1732,1732,1732,0
20241002,103900,3788560,1732,1732,1732,1732,0
20241002,103800,3788560,1732,1732,1732,1732,0
20241002,103700,3788560,1732,1732,1732,1732,0
20241002,103600,3788560,1732,1732,1732,1732,0
20241002,103500,3788560,1732,1732,1732,1732,0
20241002,103400,3788560,1732,1732,1732,1732,0
20241002,103300,3788560,1732,1732,1732,1732,0
20241002,103200,3788560,1732,1732,1732,1732,0
20241002,103100,3788560,1732,1732,1732,1732,0
20241002,103000,3788560,1732,1732,1732,1732,0
20241002,102900,3788560,1732,1732,1732,1732,0
20241002,102800,3788560,1732,1732,1732,1732,0
20241002,102700,3788560,1732,1732,1732,1732,0
20241002,102600,3788560,1732,1732,1732,1732,0
20241002,102500,3788560,1732,1732,1732,1732,0
20241002,102400,3788560,1732,1732,1732,1732,0
20241002,102300,3788560,1732,1732,1732,1732,0
20241002,102200,3788560,1732,1732,1732,1732,0
20241002,102100,3788560,1732,1732,1732,1732,0
20241002,102000,3788560,1732,1732,1732,1732,86
20241002,101900,3639608,1732,1732,1732,1732,0
20241002,101800,3639608,1732,1732,1732,1732,0
20241002,101700,3639608,1732,1732,1732,1732,0
20241002,101600,3639608,1732,1732,1732,1732,0
20241002,101500,3639608,1732,1732,1732,1732,0
20241002,101400,3639608,1732,1732,1732,1732,0
20241002,101300,3639608,1732,1732,1732,1732,0
20241002,101200,3639608,1732,1732,1732,1732,0
20241002,101100,3639608,1732,1732,1732,1732,0
20241002,101000,3639608,1732,1737,1737,1732,500
20241002,100900,2772404,1737,1737,1737,1737,0
20241002,100800,2772404,1737,1742,1742,1737,632
20241002,100700,1673030,1742,1743,1743,1742,100
20241002,100600,1498745,1743,1743,1743,1743,1
20241002,100500,1497002,1743,1743,1743,1743,0
20241002,100400,1497002,1743,1743,1743,1743,0
20241002,100300,1497002,1743,1743,1743,1743,0
20241002,100200,1497002,1743,1743,1743,1743,5
20241002,100100,1488287,1743,1743,1743,1743,20
20241002,100000,1453427,1744,1744,1744,1744,0
20241002,095900,1453427,1744,1744,1744,1744,0
20241002,095800,1453427,1744,1744,1744,1744,0
20241002,095700,1453427,1744,1744,1744,1744,0
20241002,095600,1453427,1744,1744,1744,1744,0
20241002,095500,1453427,1744,1744,1744,1744,0
20241002,095400,1453427,1744,1744,1744,1744,0
20241002,095300,1453427,1744,1744,1744,1744,0
20241002,095200,1453427,1744,1744,1744,1744,0
20241002,095100,1453427,1744,1744,1744,1744,0
20241002,095000,1453427,1744,1744,1744,1744,19
20241002,094900,1420291,1744,1744,1744,1744,0
20241002,094800,1420291,1744,1744,1744,1744,27
20241002,094700,1373203,1745,1745,1745,1745,0
20241002,094600,1373203,1745,1745,1745,1745,0
20241002,094500,1373203,1745,1745,1745,1745,0
20241002,094400,1373203,1745,1745,1745,1745,0
20241002,094300,1373203,1745,1745,1745,1745,0
20241002,094200,1373203,1745,1745,1745,1745,0
20241002,094100,1373203,1745,1745,1745,1745,0
20241002,094000,1373203,1745,1745,1745,1745,0
20241002,093900,1373203,1745,1745,1745,1745,0
20241002,093800,1373203,1745,1745,1745,1745,0
20241002,093700,1373203,1745,1745,1745,1745,0
20241002,093600,1373203,1745,1745,1745,1745,4
20241002,093500,1366223,1745,1745,1745,1745,0
20241002,093400,1366223,1745,1745,1745,1745,0
20241002,093300,1366223,1745,1745,1745,1745,0
20241002,093200,1366223,1745,1745,1745,1745,0
20241002,093100,1366223,1745,1745,1745,1745,0
20241002,093000,1366223,1745,1745,1745,1745,0
20241002,092900,1366223,1745,1745,1745,1745,0
20241002,092800,1366223,1745,1745,1745,1745,0
20241002,092700,1366223,1745,1745,1745,1745,1
20241002,092600,1364478,1745,1745,1745,1745,0
20241002,092500,1364478,1745,1745,1745,1745,0
20241002,092400,1364478,1745,1745,1745,1745,0
20241002,092300,1364478,1745,1745,1745,1745,0
20241002,092200,1364478,1745,1745,1745,1745,60
20241002,092100,1259778,1744,1744,1744,1744,72
20241002,092000,1134210,1744,1744,1744,1744,0
20241002,091900,1134210,1744,1744,1744,1744,0
20241002,091800,1134210,1744,1744,1744,1744,1
20241002,091700,1132466,1745,1745,1745,1745,0
20241002,091600,1132466,1745,1745,1745,1745,0
20241002,091500,1132466,1745,1745,1745,1745,0
20241002,091400,1132466,1745,1745,1745,1745,0
20241002,091300,1132466,1745,1745,1745,1745,0
20241002,091200,1132466,1745,1745,1745,1745,0
20241002,091100,1132466,1745,1745,1745,1745,0
20241002,091000,1132466,1745,1745,1745,1745,0
20241002,090900,1132466,1745,1745,1745,1745,0
20241002,090800,1132466,1745,1745,1745,1745,0
20241002,090700,1132466,1745,1745,1745,1745,0
20241002,090600,1132466,1745,1745,1745,1745,0
20241002,090500,1132466,1745,1745,1745,1745,0
20241002,090400,1132466,1745,1745,1745,1745,0
20241002,090300,1132466,1745,1745,1745,1745,0
20241002,090200,1132466,1745,1745,1745,1745,0
20241002,090100,1132466,1745,1745,1745,1745,0
20241002,090000,1132466,1745,1745,1745,1744,649