KissMeData/031310/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191900,90692656,1829,1829,1829,1829,1866
20241007,191800,90692656,1829,1829,1829,1829,0
20241007,191700,90692656,1829,1829,1829,1829,0
20241007,191600,90692656,1829,1829,1829,1829,0
20241007,191500,90692656,1829,1829,1829,1829,0
20241007,191400,90692656,1829,1829,1829,1829,0
20241007,191300,90692656,1829,1829,1829,1829,0
20241007,191200,90692656,1829,1829,1829,1829,0
20241007,191100,90692656,1829,1829,1829,1829,0
20241007,191000,90692656,1829,1829,1829,1829,0
20241007,190900,90692656,1829,1829,1829,1829,0
20241007,190800,90692656,1829,1829,1829,1829,0
20241007,190700,90692656,1829,1829,1829,1829,0
20241007,190600,90692656,1829,1829,1829,1829,0
20241007,190500,90692656,1829,1829,1829,1829,0
20241007,190400,90692656,1829,1829,1829,1829,0
20241007,190300,90692656,1829,1829,1829,1829,0
20241007,190200,90692656,1829,1829,1829,1829,0
20241007,190100,90692656,1829,1829,1829,1829,0
20241007,190000,90692656,1829,1829,1829,1829,0
20241007,185900,90692656,1829,1829,1829,1829,0
20241007,185800,90692656,1829,1829,1829,1829,0
20241007,185700,90692656,1829,1829,1829,1829,0
20241007,185600,90692656,1829,1829,1829,1829,0
20241007,185500,90692656,1829,1829,1829,1829,0
20241007,185400,90692656,1829,1829,1829,1829,0
20241007,185300,90692656,1829,1829,1829,1829,0
20241007,185200,90692656,1829,1829,1829,1829,0
20241007,185100,90692656,1829,1829,1829,1829,0
20241007,185000,90692656,1829,1829,1829,1829,0
20241007,184900,90692656,1829,1829,1829,1829,1866
20241007,184800,90692656,1829,1829,1829,1829,0
20241007,184700,90692656,1829,1829,1829,1829,0
20241007,184600,90692656,1829,1829,1829,1829,0
20241007,184500,90692656,1829,1829,1829,1829,0
20241007,184400,90692656,1829,1829,1829,1829,0
20241007,184300,90692656,1829,1829,1829,1829,0
20241007,184200,90692656,1829,1829,1829,1829,0
20241007,184100,90692656,1829,1829,1829,1829,0
20241007,184000,90692656,1829,1829,1829,1829,0
20241007,183900,90692656,1829,1829,1829,1829,0
20241007,183800,90692656,1829,1829,1829,1829,0
20241007,183700,90692656,1829,1829,1829,1829,0
20241007,183600,90692656,1829,1829,1829,1829,0
20241007,183500,90692656,1829,1829,1829,1829,0
20241007,183400,90692656,1829,1829,1829,1829,0
20241007,183300,90692656,1829,1829,1829,1829,0
20241007,183200,90692656,1829,1829,1829,1829,0
20241007,183100,90692656,1829,1829,1829,1829,0
20241007,183000,90692656,1829,1829,1829,1829,0
20241007,182900,90692656,1829,1829,1829,1829,0
20241007,182800,90692656,1829,1829,1829,1829,0
20241007,182700,90692656,1829,1829,1829,1829,0
20241007,182600,90692656,1829,1829,1829,1829,0
20241007,182500,90692656,1829,1829,1829,1829,0
20241007,182400,90692656,1829,1829,1829,1829,0
20241007,182300,90692656,1829,1829,1829,1829,0
20241007,182200,90692656,1829,1829,1829,1829,0
20241007,182100,90692656,1829,1829,1829,1829,0
20241007,182000,90692656,1829,1829,1829,1829,0
20241007,181900,90692656,1829,1829,1829,1829,1866
20241007,181800,90692656,1829,1829,1829,1829,0
20241007,181700,90692656,1829,1829,1829,1829,0
20241007,181600,90692656,1829,1829,1829,1829,0
20241007,181500,90692656,1829,1829,1829,1829,0
20241007,181400,90692656,1829,1829,1829,1829,0
20241007,181300,90692656,1829,1829,1829,1829,0
20241007,181200,90692656,1829,1829,1829,1829,0
20241007,181100,90692656,1829,1829,1829,1829,0
20241007,181000,90692656,1829,1829,1829,1829,0
20241007,180900,90692656,1829,1829,1829,1829,0
20241007,180800,90692656,1829,1829,1829,1829,0
20241007,180700,90692656,1829,1829,1829,1829,0
20241007,180600,90692656,1829,1829,1829,1829,0
20241007,180500,90692656,1829,1829,1829,1829,0
20241007,180400,90692656,1829,1829,1829,1829,0
20241007,180300,90692656,1829,1829,1829,1829,0
20241007,180200,90692656,1829,1829,1829,1829,0
20241007,180100,90692656,1829,1829,1829,1829,0
20241007,180000,90692656,1829,1829,1829,1829,0
20241007,175900,90692656,1829,1829,1829,1829,0
20241007,175800,90692656,1829,1829,1829,1829,0
20241007,175700,90692656,1829,1829,1829,1829,0
20241007,175600,90692656,1829,1829,1829,1829,0
20241007,175500,90692656,1829,1829,1829,1829,0
20241007,175400,90692656,1829,1829,1829,1829,0
20241007,175300,90692656,1829,1829,1829,1829,0
20241007,175200,90692656,1829,1829,1829,1829,0
20241007,175100,90692656,1829,1829,1829,1829,0
20241007,175000,90692656,1829,1829,1829,1829,0
20241007,174900,90692656,1829,1829,1829,1829,1866
20241007,174800,90692656,1829,1829,1829,1829,0
20241007,174700,90692656,1829,1829,1829,1829,0
20241007,174600,90692656,1829,1829,1829,1829,0
20241007,174500,90692656,1829,1829,1829,1829,0
20241007,174400,90692656,1829,1829,1829,1829,0
20241007,174300,90692656,1829,1829,1829,1829,0
20241007,174200,90692656,1829,1829,1829,1829,0
20241007,174100,90692656,1829,1829,1829,1829,0
20241007,174000,90692656,1829,1829,1829,1829,0
20241007,173900,90692656,1829,1829,1829,1829,0
20241007,173800,90692656,1829,1829,1829,1829,0
20241007,173700,90692656,1829,1829,1829,1829,0
20241007,173600,90692656,1829,1829,1829,1829,0
20241007,173500,90692656,1829,1829,1829,1829,0
20241007,173400,90692656,1829,1829,1829,1829,0
20241007,173300,90692656,1829,1829,1829,1829,0
20241007,173200,90692656,1829,1829,1829,1829,0
20241007,173100,90692656,1829,1829,1829,1829,0
20241007,173000,90692656,1829,1829,1829,1829,0
20241007,172900,90692656,1829,1829,1829,1829,0
20241007,172800,90692656,1829,1829,1829,1829,0
20241007,172700,90692656,1829,1829,1829,1829,0
20241007,172600,90692656,1829,1829,1829,1829,0
20241007,172500,90692656,1829,1829,1829,1829,0
20241007,172400,90692656,1829,1829,1829,1829,0
20241007,172300,90692656,1829,1829,1829,1829,0
20241007,172200,90692656,1829,1829,1829,1829,0
20241007,172100,90692656,1829,1829,1829,1829,0
20241007,172000,90692656,1829,1829,1829,1829,0
20241007,171900,90692656,1829,1829,1829,1829,1866
20241007,171800,90692656,1829,1829,1829,1829,0
20241007,171700,90692656,1829,1829,1829,1829,0
20241007,171600,90692656,1829,1829,1829,1829,0
20241007,171500,90692656,1829,1829,1829,1829,0
20241007,171400,90692656,1829,1829,1829,1829,0
20241007,171300,90692656,1829,1829,1829,1829,0
20241007,171200,90692656,1829,1829,1829,1829,0
20241007,171100,90692656,1829,1829,1829,1829,0
20241007,171000,90692656,1829,1829,1829,1829,0
20241007,170900,90692656,1829,1829,1829,1829,0
20241007,170800,90692656,1829,1829,1829,1829,0
20241007,170700,90692656,1829,1829,1829,1829,0
20241007,170600,90692656,1829,1829,1829,1829,0
20241007,170500,90692656,1829,1829,1829,1829,0
20241007,170400,90692656,1829,1829,1829,1829,0
20241007,170300,90692656,1829,1829,1829,1829,0
20241007,170200,90692656,1829,1829,1829,1829,0
20241007,170100,90692656,1829,1829,1829,1829,0
20241007,170000,90692656,1829,1829,1829,1829,0
20241007,165900,90692656,1829,1829,1829,1829,0
20241007,165800,90692656,1829,1829,1829,1829,0
20241007,165700,90692656,1829,1829,1829,1829,0
20241007,165600,90692656,1829,1829,1829,1829,0
20241007,165500,90692656,1829,1829,1829,1829,0
20241007,165400,90692656,1829,1829,1829,1829,0
20241007,165300,90692656,1829,1829,1829,1829,0
20241007,165200,90692656,1829,1829,1829,1829,0
20241007,165100,90692656,1829,1829,1829,1829,0
20241007,165000,90692656,1829,1829,1829,1829,0
20241007,164900,90692656,1829,1829,1829,1829,1866
20241007,164800,90692656,1829,1829,1829,1829,0
20241007,164700,90692656,1829,1829,1829,1829,0
20241007,164600,90692656,1829,1829,1829,1829,0
20241007,164500,90692656,1829,1829,1829,1829,0
20241007,164400,90692656,1829,1829,1829,1829,0
20241007,164300,90692656,1829,1829,1829,1829,0
20241007,164200,90692656,1829,1829,1829,1829,0
20241007,164100,90692656,1829,1829,1829,1829,0
20241007,164000,90692656,1829,1829,1829,1829,0
20241007,163900,90692656,1829,1829,1829,1829,0
20241007,163800,90692656,1829,1829,1829,1829,0
20241007,163700,90692656,1829,1829,1829,1829,0
20241007,163600,90692656,1829,1829,1829,1829,0
20241007,163500,90692656,1829,1829,1829,1829,0
20241007,163400,90692656,1829,1829,1829,1829,0
20241007,163300,90692656,1829,1829,1829,1829,0
20241007,163200,90692656,1829,1829,1829,1829,0
20241007,163100,90692656,1829,1829,1829,1829,0
20241007,163000,90692656,1829,1829,1829,1829,0
20241007,162900,90692656,1829,1829,1829,1829,0
20241007,162800,90692656,1829,1829,1829,1829,0
20241007,162700,90692656,1829,1829,1829,1829,0
20241007,162600,90692656,1829,1829,1829,1829,0
20241007,162500,90692656,1829,1829,1829,1829,0
20241007,162400,90692656,1829,1829,1829,1829,0
20241007,162300,90692656,1829,1829,1829,1829,0
20241007,162200,90692656,1829,1829,1829,1829,0
20241007,162100,90692656,1829,1829,1829,1829,0
20241007,162000,90692656,1829,1829,1829,1829,0
20241007,161900,90692656,1829,1829,1829,1829,1866
20241007,161800,90692656,1829,1829,1829,1829,0
20241007,161700,90692656,1829,1829,1829,1829,0
20241007,161600,90692656,1829,1829,1829,1829,0
20241007,161500,90692656,1829,1829,1829,1829,0
20241007,161400,90692656,1829,1829,1829,1829,0
20241007,161300,90692656,1829,1829,1829,1829,0
20241007,161200,90692656,1829,1829,1829,1829,0
20241007,161100,90692656,1829,1829,1829,1829,0
20241007,161000,90692656,1829,1829,1829,1829,0
20241007,160900,90692656,1829,1829,1829,1829,0
20241007,160800,90692656,1829,1829,1829,1829,0
20241007,160700,90692656,1829,1829,1829,1829,0
20241007,160600,90692656,1829,1829,1829,1829,0
20241007,160500,90692656,1829,1829,1829,1829,0
20241007,160400,90692656,1829,1829,1829,1829,0
20241007,160300,90692656,1829,1829,1829,1829,0
20241007,160200,90692656,1829,1829,1829,1829,0
20241007,160100,90692656,1829,1829,1829,1829,0
20241007,160000,90692656,1829,1829,1829,1829,0
20241007,155900,90692656,1829,1829,1829,1829,0
20241007,155800,90692656,1829,1829,1829,1829,0
20241007,155700,90692656,1829,1829,1829,1829,0
20241007,155600,90692656,1829,1829,1829,1829,0
20241007,155500,90692656,1829,1829,1829,1829,0
20241007,155400,90692656,1829,1829,1829,1829,0
20241007,155300,90692656,1829,1829,1829,1829,0
20241007,155200,90692656,1829,1829,1829,1829,0
20241007,155100,90692656,1829,1829,1829,1829,0
20241007,155000,90692656,1829,1829,1829,1829,0
20241007,154900,90692656,1829,1829,1829,1829,1866
20241007,154800,90692656,1829,1829,1829,1829,0
20241007,154700,90692656,1829,1829,1829,1829,0
20241007,154600,90692656,1829,1829,1829,1829,0
20241007,154500,90692656,1829,1829,1829,1829,0
20241007,154400,90692656,1829,1829,1829,1829,0
20241007,154300,90692656,1829,1829,1829,1829,0
20241007,154200,90692656,1829,1829,1829,1829,0
20241007,154100,90692656,1829,1829,1829,1829,0
20241007,154000,90692656,1829,1829,1829,1829,0
20241007,153900,90692656,1829,1829,1829,1829,0
20241007,153800,90692656,1829,1829,1829,1829,0
20241007,153700,90692656,1829,1829,1829,1829,0
20241007,153600,90692656,1829,1829,1829,1829,0
20241007,153500,90692656,1829,1829,1829,1829,0
20241007,153400,90692656,1829,1829,1829,1829,0
20241007,153300,90692656,1829,1829,1829,1829,0
20241007,153200,90692656,1829,1829,1829,1829,0
20241007,153100,90692656,1829,1829,1829,1829,0
20241007,153000,90692656,1829,1829,1829,1829,1866
20241007,152900,87279742,1837,1837,1837,1837,0
20241007,152800,87279742,1837,1837,1837,1837,0
20241007,152700,87279742,1837,1837,1837,1837,0
20241007,152600,87279742,1837,1837,1837,1837,0
20241007,152500,87279742,1837,1837,1837,1837,0
20241007,152400,87279742,1837,1837,1837,1837,0
20241007,152300,87279742,1837,1837,1837,1837,0
20241007,152200,87279742,1837,1837,1837,1837,0
20241007,152100,87279742,1837,1837,1837,1837,0
20241007,152000,87279742,1837,1837,1837,1837,0
20241007,151900,87279742,1837,1830,1837,1830,320
20241007,151800,86693204,1831,1831,1831,1831,0
20241007,151700,86693204,1831,1828,1831,1828,706
20241007,151600,85402481,1828,1828,1828,1828,0
20241007,151500,85402481,1828,1826,1828,1826,4104
20241007,151400,77900445,1826,1824,1826,1824,742
20241007,151300,76546807,1824,1824,1824,1824,0
20241007,151200,76546807,1824,1824,1824,1824,1
20241007,151100,76544983,1822,1822,1822,1822,0
20241007,151000,76544983,1822,1822,1822,1822,7
20241007,150900,76532229,1824,1824,1824,1824,0
20241007,150800,76532229,1824,1824,1824,1824,0
20241007,150700,76532229,1824,1824,1824,1824,0
20241007,150600,76532229,1824,1824,1824,1824,0
20241007,150500,76532229,1824,1824,1824,1824,2
20241007,150400,76528581,1818,1818,1818,1818,0
20241007,150300,76528581,1818,1818,1818,1818,300
20241007,150200,75983181,1820,1820,1820,1820,0
20241007,150100,75983181,1820,1818,1820,1817,1212
20241007,150000,73780217,1818,1821,1821,1818,661
20241007,145900,72578381,1824,1824,1824,1824,1
20241007,145800,72576557,1821,1821,1821,1821,0
20241007,145700,72576557,1821,1821,1821,1821,0
20241007,145600,72576557,1821,1821,1821,1821,0
20241007,145500,72576557,1821,1821,1821,1821,0
20241007,145400,72576557,1821,1821,1821,1821,303
20241007,145300,72024794,1823,1823,1823,1823,0
20241007,145200,72024794,1823,1823,1823,1823,77
20241007,145100,71884423,1823,1823,1823,1823,0
20241007,145000,71884423,1823,1823,1823,1823,1
20241007,144900,71882600,1821,1823,1823,1818,1221
20241007,144800,69662719,1823,1823,1823,1823,0
20241007,144700,69662719,1823,1823,1823,1823,0
20241007,144600,69662719,1823,1823,1823,1823,2
20241007,144500,69659073,1821,1821,1821,1821,0
20241007,144400,69659073,1821,1821,1821,1821,3
20241007,144300,69653610,1824,1824,1824,1824,0
20241007,144200,69653610,1824,1824,1824,1824,0
20241007,144100,69653610,1824,1824,1824,1824,0
20241007,144000,69653610,1824,1824,1824,1824,0
20241007,143900,69653610,1824,1824,1824,1824,0
20241007,143800,69653610,1824,1823,1824,1823,30
20241007,143700,69598919,1823,1823,1823,1823,1
20241007,143600,69597096,1822,1822,1822,1822,2
20241007,143500,69593452,1824,1824,1824,1824,0
20241007,143400,69593452,1824,1824,1824,1824,0
20241007,143300,69593452,1824,1824,1824,1824,0
20241007,143200,69593452,1824,1824,1824,1824,0
20241007,143100,69593452,1824,1818,1824,1818,2001
20241007,143000,65955628,1824,1823,1824,1823,2
20241007,142900,65951981,1818,1819,1819,1818,1000
20241007,142800,64133971,1823,1823,1823,1823,0
20241007,142700,64133971,1823,1823,1823,1823,59
20241007,142600,64026414,1823,1823,1823,1823,0
20241007,142500,64026414,1823,1823,1823,1823,0
20241007,142400,64026414,1823,1823,1823,1823,42
20241007,142300,63949848,1823,1823,1823,1823,0
20241007,142200,63949848,1823,1823,1823,1823,99
20241007,142100,63769371,1823,1823,1823,1823,0
20241007,142000,63769371,1823,1823,1823,1823,548
20241007,141900,62770367,1818,1818,1818,1818,0
20241007,141800,62770367,1818,1818,1818,1818,0
20241007,141700,62770367,1818,1818,1818,1818,0
20241007,141600,62770367,1818,1818,1818,1818,0
20241007,141500,62770367,1818,1818,1818,1818,0
20241007,141400,62770367,1818,1819,1819,1818,901
20241007,141300,61132049,1818,1818,1818,1818,0
20241007,141200,61132049,1818,1819,1819,1818,1700
20241007,141100,58041438,1819,1819,1819,1819,800
20241007,141000,56586238,1820,1820,1820,1820,221
20241007,140900,56184018,1822,1822,1822,1822,11
20241007,140800,56163976,1823,1823,1823,1823,0
20241007,140700,56163976,1823,1823,1823,1823,0
20241007,140600,56163976,1823,1823,1823,1823,0
20241007,140500,56163976,1823,1823,1823,1823,0
20241007,140400,56163976,1823,1823,1823,1823,0
20241007,140300,56163976,1823,1823,1823,1823,0
20241007,140200,56163976,1823,1823,1823,1823,0
20241007,140100,56163976,1823,1823,1823,1823,0
20241007,140000,56163976,1823,1823,1823,1823,0
20241007,135900,56163976,1823,1823,1823,1823,0
20241007,135800,56163976,1823,1823,1823,1823,0
20241007,135700,56163976,1823,1823,1823,1823,0
20241007,135600,56163976,1823,1823,1823,1823,0
20241007,135500,56163976,1823,1823,1823,1823,0
20241007,135400,56163976,1823,1823,1823,1823,0
20241007,135300,56163976,1823,1823,1823,1823,0
20241007,135200,56163976,1823,1823,1823,1823,0
20241007,135100,56163976,1823,1823,1823,1823,0
20241007,135000,56163976,1823,1823,1823,1823,0
20241007,134900,56163976,1823,1823,1823,1823,0
20241007,134800,56163976,1823,1823,1823,1823,0
20241007,134700,56163976,1823,1823,1823,1823,0
20241007,134600,56163976,1823,1823,1823,1823,0
20241007,134500,56163976,1823,1823,1823,1823,0
20241007,134400,56163976,1823,1823,1823,1823,0
20241007,134300,56163976,1823,1823,1823,1823,0
20241007,134200,56163976,1823,1823,1823,1823,0
20241007,134100,56163976,1823,1823,1823,1823,1
20241007,134000,56162153,1820,1820,1820,1820,454
20241007,133900,55335873,1820,1820,1820,1820,54
20241007,133800,55237593,1822,1822,1822,1822,0
20241007,133700,55237593,1822,1822,1822,1822,0
20241007,133600,55237593,1822,1822,1822,1822,0
20241007,133500,55237593,1822,1822,1822,1822,0
20241007,133400,55237593,1822,1822,1822,1822,35
20241007,133300,55173823,1822,1822,1822,1822,0
20241007,133200,55173823,1822,1822,1822,1822,0
20241007,133100,55173823,1822,1822,1822,1822,0
20241007,133000,55173823,1822,1822,1822,1822,0
20241007,132900,55173823,1822,1822,1822,1822,0
20241007,132800,55173823,1822,1820,1822,1819,501
20241007,132700,54262304,1822,1822,1822,1822,10
20241007,132600,54244084,1823,1823,1823,1823,0
20241007,132500,54244084,1823,1823,1823,1823,0
20241007,132400,54244084,1823,1823,1823,1823,0
20241007,132300,54244084,1823,1823,1823,1823,0
20241007,132200,54244084,1823,1823,1823,1823,0
20241007,132100,54244084,1823,1823,1823,1823,0
20241007,132000,54244084,1823,1823,1823,1823,0
20241007,131900,54244084,1823,1823,1823,1823,0
20241007,131800,54244084,1823,1823,1823,1823,0
20241007,131700,54244084,1823,1823,1823,1823,0
20241007,131600,54244084,1823,1823,1823,1823,0
20241007,131500,54244084,1823,1823,1823,1823,0
20241007,131400,54244084,1823,1823,1823,1823,0
20241007,131300,54244084,1823,1823,1823,1823,3
20241007,131200,54238615,1819,1819,1819,1819,0
20241007,131100,54238615,1819,1819,1819,1819,0
20241007,131000,54238615,1819,1819,1819,1819,71
20241007,130900,54109466,1824,1824,1824,1824,0
20241007,130800,54109466,1824,1824,1824,1824,1
20241007,130700,54107642,1820,1820,1820,1820,0
20241007,130600,54107642,1820,1820,1820,1820,0
20241007,130500,54107642,1820,1820,1820,1820,0
20241007,130400,54107642,1820,1820,1820,1820,468
20241007,130300,53255882,1820,1820,1820,1820,0
20241007,130200,53255882,1820,1820,1820,1820,0
20241007,130100,53255882,1820,1820,1820,1820,250
20241007,130000,52800882,1820,1820,1820,1820,1
20241007,125900,52799062,1820,1820,1820,1820,0
20241007,125800,52799062,1820,1820,1820,1820,0
20241007,125700,52799062,1820,1820,1820,1820,10
20241007,125600,52780862,1824,1824,1824,1824,0
20241007,125500,52780862,1824,1824,1824,1824,0
20241007,125400,52780862,1824,1824,1824,1824,0
20241007,125300,52780862,1824,1824,1824,1824,40
20241007,125200,52707902,1824,1824,1824,1824,0
20241007,125100,52707902,1824,1824,1824,1824,0
20241007,125000,52707902,1824,1824,1824,1824,0
20241007,124900,52707902,1824,1824,1824,1824,0
20241007,124800,52707902,1824,1824,1824,1824,0
20241007,124700,52707902,1824,1824,1824,1824,0
20241007,124600,52707902,1824,1824,1824,1824,0
20241007,124500,52707902,1824,1824,1824,1824,0
20241007,124400,52707902,1824,1824,1824,1824,0
20241007,124300,52707902,1824,1824,1824,1824,0
20241007,124200,52707902,1824,1824,1824,1824,0
20241007,124100,52707902,1824,1824,1824,1824,0
20241007,124000,52707902,1824,1824,1824,1824,0
20241007,123900,52707902,1824,1824,1824,1824,0
20241007,123800,52707902,1824,1824,1824,1824,0
20241007,123700,52707902,1824,1824,1824,1824,0
20241007,123600,52707902,1824,1824,1824,1824,0
20241007,123500,52707902,1824,1824,1824,1824,0
20241007,123400,52707902,1824,1824,1824,1824,0
20241007,123300,52707902,1824,1824,1824,1824,0
20241007,123200,52707902,1824,1824,1824,1824,0
20241007,123100,52707902,1824,1824,1824,1824,0
20241007,123000,52707902,1824,1824,1824,1824,0
20241007,122900,52707902,1824,1824,1824,1824,0
20241007,122800,52707902,1824,1824,1824,1824,0
20241007,122700,52707902,1824,1824,1824,1824,0
20241007,122600,52707902,1824,1824,1824,1824,0
20241007,122500,52707902,1824,1824,1824,1824,0
20241007,122400,52707902,1824,1824,1824,1824,0
20241007,122300,52707902,1824,1824,1824,1824,0
20241007,122200,52707902,1824,1824,1824,1824,0
20241007,122100,52707902,1824,1824,1824,1824,0
20241007,122000,52707902,1824,1824,1824,1824,0
20241007,121900,52707902,1824,1824,1824,1824,1
20241007,121800,52706078,1823,1821,1823,1821,531
20241007,121700,51738893,1821,1818,1821,1818,123
20241007,121600,51515273,1818,1818,1818,1818,1873
20241007,121500,48110159,1821,1821,1821,1821,3
20241007,121400,48104696,1821,1821,1821,1821,0
20241007,121300,48104696,1821,1821,1821,1821,105
20241007,121200,47913491,1821,1821,1821,1821,66
20241007,121100,47793305,1821,1821,1821,1821,11
20241007,121000,47773274,1821,1820,1821,1816,4107
20241007,120900,40308629,1821,1821,1821,1821,10
20241007,120800,40290419,1821,1821,1821,1821,0
20241007,120700,40290419,1821,1821,1821,1821,0
20241007,120600,40290419,1821,1821,1821,1821,0
20241007,120500,40290419,1821,1821,1821,1821,1
20241007,120400,40288598,1820,1820,1820,1820,500
20241007,120300,39378598,1820,1820,1820,1820,35
20241007,120200,39314898,1822,1821,1822,1821,101
20241007,120100,39130976,1822,1822,1822,1822,0
20241007,120000,39130976,1822,1822,1822,1822,0
20241007,115900,39130976,1822,1822,1822,1822,30
20241007,115800,39076316,1822,1822,1822,1822,0
20241007,115700,39076316,1822,1822,1822,1822,20
20241007,115600,39039876,1822,1822,1822,1822,25
20241007,115500,38994326,1822,1822,1822,1822,145
20241007,115400,38730136,1822,1822,1822,1822,0
20241007,115300,38730136,1822,1822,1822,1822,0
20241007,115200,38730136,1822,1822,1822,1822,0
20241007,115100,38730136,1822,1822,1822,1822,0
20241007,115000,38730136,1822,1822,1822,1822,0
20241007,114900,38730136,1822,1822,1822,1822,0
20241007,114800,38730136,1822,1822,1822,1822,0
20241007,114700,38730136,1822,1822,1822,1822,0
20241007,114600,38730136,1822,1822,1822,1822,0
20241007,114500,38730136,1822,1822,1822,1822,0
20241007,114400,38730136,1822,1822,1822,1822,0
20241007,114300,38730136,1822,1822,1822,1822,0
20241007,114200,38730136,1822,1822,1822,1822,0
20241007,114100,38730136,1822,1822,1822,1822,1
20241007,114000,38728314,1822,1822,1822,1822,0
20241007,113900,38728314,1822,1822,1822,1822,0
20241007,113800,38728314,1822,1822,1822,1822,0
20241007,113700,38728314,1822,1822,1822,1822,0
20241007,113600,38728314,1822,1822,1822,1822,2
20241007,113500,38724670,1820,1820,1820,1820,0
20241007,113400,38724670,1820,1819,1820,1818,2457
20241007,113300,34256545,1819,1819,1819,1819,200
20241007,113200,33892745,1820,1820,1820,1820,112
20241007,113100,33688905,1822,1822,1822,1822,0
20241007,113000,33688905,1822,1820,1822,1820,399
20241007,112900,32962723,1820,1820,1820,1820,2
20241007,112800,32959083,1822,1822,1822,1820,342
20241007,112700,32336639,1821,1821,1821,1821,3
20241007,112600,32331176,1822,1822,1822,1822,3
20241007,112500,32325710,1821,1821,1821,1821,0
20241007,112400,32325710,1821,1822,1822,1821,501
20241007,112300,31413388,1822,1822,1822,1822,1
20241007,112200,31411566,1822,1822,1822,1822,0
20241007,112100,31411566,1822,1822,1822,1822,0
20241007,112000,31411566,1822,1822,1822,1822,1
20241007,111900,31409744,1822,1822,1822,1822,42
20241007,111800,31333220,1825,1825,1825,1825,10
20241007,111700,31314970,1825,1825,1825,1825,0
20241007,111600,31314970,1825,1825,1825,1825,50
20241007,111500,31223720,1825,1825,1825,1825,203
20241007,111400,30853245,1822,1825,1825,1822,101
20241007,111300,30669218,1824,1824,1825,1824,87
20241007,111200,30510529,1825,1825,1825,1825,0
20241007,111100,30510529,1825,1825,1825,1825,0
20241007,111000,30510529,1825,1825,1825,1825,0
20241007,110900,30510529,1825,1824,1825,1824,28
20241007,110800,30459437,1824,1824,1824,1824,560
20241007,110700,29437997,1824,1822,1824,1822,2
20241007,110600,29434351,1825,1823,1825,1820,657
20241007,110500,28238289,1825,1825,1825,1825,0
20241007,110400,28238289,1825,1822,1825,1822,568
20241007,110300,27203390,1822,1822,1822,1822,0
20241007,110200,27203390,1822,1822,1822,1822,0
20241007,110100,27203390,1822,1822,1822,1822,212
20241007,110000,26817126,1825,1825,1825,1825,0
20241007,105900,26817126,1825,1825,1825,1825,0
20241007,105800,26817126,1825,1825,1825,1825,0
20241007,105700,26817126,1825,1825,1825,1825,0
20241007,105600,26817126,1825,1825,1825,1825,0
20241007,105500,26817126,1825,1825,1825,1825,0
20241007,105400,26817126,1825,1825,1825,1825,0
20241007,105300,26817126,1825,1825,1825,1825,0
20241007,105200,26817126,1825,1825,1825,1825,0
20241007,105100,26817126,1825,1825,1825,1825,1
20241007,105000,26815301,1821,1821,1821,1821,0
20241007,104900,26815301,1821,1821,1821,1821,0
20241007,104800,26815301,1821,1821,1821,1821,0
20241007,104700,26815301,1821,1821,1821,1821,0
20241007,104600,26815301,1821,1823,1823,1821,5
20241007,104500,26806191,1825,1825,1825,1825,0
20241007,104400,26806191,1825,1825,1825,1825,0
20241007,104300,26806191,1825,1825,1825,1825,5
20241007,104200,26797066,1823,1823,1823,1823,0
20241007,104100,26797066,1823,1823,1823,1823,1
20241007,104000,26795243,1825,1825,1825,1825,0
20241007,103900,26795243,1825,1825,1825,1825,0
20241007,103800,26795243,1825,1825,1825,1825,0
20241007,103700,26795243,1825,1825,1825,1825,0
20241007,103600,26795243,1825,1825,1825,1825,4
20241007,103500,26787943,1825,1825,1825,1824,3
20241007,103400,26782469,1820,1824,1824,1820,26
20241007,103300,26735139,1825,1825,1825,1825,0
20241007,103200,26735139,1825,1825,1825,1825,0
20241007,103100,26735139,1825,1824,1825,1824,33
20241007,103000,26674942,1824,1824,1824,1824,0
20241007,102900,26674942,1824,1824,1824,1824,2
20241007,102800,26671294,1825,1825,1825,1825,6
20241007,102700,26660344,1825,1825,1825,1825,0
20241007,102600,26660344,1825,1825,1825,1825,0
20241007,102500,26660344,1825,1825,1825,1825,0
20241007,102400,26660344,1825,1825,1825,1825,0
20241007,102300,26660344,1825,1825,1825,1825,10
20241007,102200,26642094,1825,1825,1825,1825,4
20241007,102100,26634794,1825,1825,1825,1825,0
20241007,102000,26634794,1825,1825,1825,1825,0
20241007,101900,26634794,1825,1825,1825,1825,0
20241007,101800,26634794,1825,1825,1825,1825,20
20241007,101700,26598294,1824,1824,1824,1824,30
20241007,101600,26543574,1826,1826,1826,1826,0
20241007,101500,26543574,1826,1826,1826,1826,0
20241007,101400,26543574,1826,1826,1826,1826,3
20241007,101300,26538096,1826,1826,1826,1826,5
20241007,101200,26528966,1826,1826,1826,1826,300
20241007,101100,25981166,1826,1826,1826,1826,0
20241007,101000,25981166,1826,1826,1826,1826,0
20241007,100900,25981166,1826,1826,1826,1826,0
20241007,100800,25981166,1826,1826,1826,1826,0
20241007,100700,25981166,1826,1826,1826,1826,12
20241007,100600,25959254,1820,1820,1820,1820,0
20241007,100500,25959254,1820,1820,1820,1820,1
20241007,100400,25957434,1828,1828,1828,1828,0
20241007,100300,25957434,1828,1828,1828,1828,0
20241007,100200,25957434,1828,1828,1828,1828,0
20241007,100100,25957434,1828,1828,1828,1828,0
20241007,100000,25957434,1828,1828,1828,1828,0
20241007,095900,25957434,1828,1828,1828,1828,0
20241007,095800,25957434,1828,1820,1828,1819,715
20241007,095700,24656839,1829,1829,1829,1829,0
20241007,095600,24656839,1829,1829,1829,1829,0
20241007,095500,24656839,1829,1829,1829,1829,0
20241007,095400,24656839,1829,1829,1829,1829,0
20241007,095300,24656839,1829,1829,1829,1829,0
20241007,095200,24656839,1829,1829,1829,1829,1
20241007,095100,24655010,1829,1829,1829,1829,0
20241007,095000,24655010,1829,1829,1829,1829,3
20241007,094900,24649523,1817,1824,1824,1817,6000
20241007,094800,13732910,1832,1832,1832,1832,0
20241007,094700,13732910,1832,1832,1832,1832,18
20241007,094600,13699934,1835,1835,1835,1835,2
20241007,094500,13696264,1835,1835,1835,1835,1
20241007,094400,13694429,1834,1834,1834,1834,150
20241007,094300,13419329,1834,1834,1834,1834,0
20241007,094200,13419329,1834,1834,1834,1834,4
20241007,094100,13411993,1821,1821,1821,1821,3
20241007,094000,13406530,1835,1835,1835,1835,0
20241007,093900,13406530,1835,1835,1835,1835,0
20241007,093800,13406530,1835,1835,1835,1835,0
20241007,093700,13406530,1835,1835,1835,1835,0
20241007,093600,13406530,1835,1835,1835,1835,0
20241007,093500,13406530,1835,1835,1835,1835,0
20241007,093400,13406530,1835,1820,1835,1820,518
20241007,093300,12463695,1820,1826,1826,1819,3700
20241007,093200,5728448,1842,1842,1842,1842,0
20241007,093100,5728448,1842,1842,1842,1842,0
20241007,093000,5728448,1842,1842,1842,1842,0
20241007,092900,5728448,1842,1842,1842,1842,0
20241007,092800,5728448,1842,1842,1842,1842,0
20241007,092700,5728448,1842,1842,1842,1842,0
20241007,092600,5728448,1842,1842,1842,1842,2
20241007,092500,5724764,1842,1842,1842,1842,0
20241007,092400,5724764,1842,1842,1842,1842,0
20241007,092300,5724764,1842,1842,1842,1842,0
20241007,092200,5724764,1842,1842,1842,1842,0
20241007,092100,5724764,1842,1841,1842,1841,2
20241007,092000,5721081,1825,1825,1825,1825,1
20241007,091900,5719256,1842,1842,1842,1842,0
20241007,091800,5719256,1842,1842,1842,1842,0
20241007,091700,5719256,1842,1842,1842,1842,0
20241007,091600,5719256,1842,1842,1842,1842,0
20241007,091500,5719256,1842,1842,1842,1842,0
20241007,091400,5719256,1842,1842,1842,1842,0
20241007,091300,5719256,1842,1842,1842,1842,1
20241007,091200,5717414,1820,1820,1820,1820,1
20241007,091100,5715594,1820,1820,1820,1820,167
20241007,091000,5411654,1817,1817,1817,1817,207
20241007,090900,5035535,1816,1816,1816,1816,0
20241007,090800,5035535,1816,1816,1816,1816,279
20241007,090700,4528871,1816,1816,1816,1816,0
20241007,090600,4528871,1816,1819,1819,1816,766
20241007,090500,3136813,1819,1819,1819,1819,20
20241007,090400,3100433,1820,1820,1820,1820,0
20241007,090300,3100433,1820,1820,1820,1820,147
20241007,090200,2832893,1820,1821,1821,1820,317
20241007,090100,2255950,1822,1827,1827,1822,918
20241007,090000,581635,1830,1830,1830,1828,318