KissMeData/031860/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191400,34300737,1213,1213,1213,1213,667
20241002,191300,34300737,1213,1213,1213,1213,0
20241002,191200,34300737,1213,1213,1213,1213,0
20241002,191100,34300737,1213,1213,1213,1213,0
20241002,191000,34300737,1213,1213,1213,1213,0
20241002,190900,34300737,1213,1213,1213,1213,0
20241002,190800,34300737,1213,1213,1213,1213,0
20241002,190700,34300737,1213,1213,1213,1213,0
20241002,190600,34300737,1213,1213,1213,1213,0
20241002,190500,34300737,1213,1213,1213,1213,0
20241002,190400,34300737,1213,1213,1213,1213,0
20241002,190300,34300737,1213,1213,1213,1213,0
20241002,190200,34300737,1213,1213,1213,1213,0
20241002,190100,34300737,1213,1213,1213,1213,0
20241002,190000,34300737,1213,1213,1213,1213,0
20241002,185900,34300737,1213,1213,1213,1213,0
20241002,185800,34300737,1213,1213,1213,1213,0
20241002,185700,34300737,1213,1213,1213,1213,0
20241002,185600,34300737,1213,1213,1213,1213,0
20241002,185500,34300737,1213,1213,1213,1213,0
20241002,185400,34300737,1213,1213,1213,1213,0
20241002,185300,34300737,1213,1213,1213,1213,0
20241002,185200,34300737,1213,1213,1213,1213,0
20241002,185100,34300737,1213,1213,1213,1213,0
20241002,185000,34300737,1213,1213,1213,1213,0
20241002,184900,34300737,1213,1213,1213,1213,0
20241002,184800,34300737,1213,1213,1213,1213,0
20241002,184700,34300737,1213,1213,1213,1213,0
20241002,184600,34300737,1213,1213,1213,1213,0
20241002,184500,34300737,1213,1213,1213,1213,0
20241002,184400,34300737,1213,1213,1213,1213,667
20241002,184300,34300737,1213,1213,1213,1213,0
20241002,184200,34300737,1213,1213,1213,1213,0
20241002,184100,34300737,1213,1213,1213,1213,0
20241002,184000,34300737,1213,1213,1213,1213,0
20241002,183900,34300737,1213,1213,1213,1213,0
20241002,183800,34300737,1213,1213,1213,1213,0
20241002,183700,34300737,1213,1213,1213,1213,0
20241002,183600,34300737,1213,1213,1213,1213,0
20241002,183500,34300737,1213,1213,1213,1213,0
20241002,183400,34300737,1213,1213,1213,1213,0
20241002,183300,34300737,1213,1213,1213,1213,0
20241002,183200,34300737,1213,1213,1213,1213,0
20241002,183100,34300737,1213,1213,1213,1213,0
20241002,183000,34300737,1213,1213,1213,1213,0
20241002,182900,34300737,1213,1213,1213,1213,0
20241002,182800,34300737,1213,1213,1213,1213,0
20241002,182700,34300737,1213,1213,1213,1213,0
20241002,182600,34300737,1213,1213,1213,1213,0
20241002,182500,34300737,1213,1213,1213,1213,0
20241002,182400,34300737,1213,1213,1213,1213,0
20241002,182300,34300737,1213,1213,1213,1213,0
20241002,182200,34300737,1213,1213,1213,1213,0
20241002,182100,34300737,1213,1213,1213,1213,0
20241002,182000,34300737,1213,1213,1213,1213,0
20241002,181900,34300737,1213,1213,1213,1213,0
20241002,181800,34300737,1213,1213,1213,1213,0
20241002,181700,34300737,1213,1213,1213,1213,0
20241002,181600,34300737,1213,1213,1213,1213,0
20241002,181500,34300737,1213,1213,1213,1213,0
20241002,181400,34300737,1213,1213,1213,1213,667
20241002,181300,34300737,1213,1213,1213,1213,0
20241002,181200,34300737,1213,1213,1213,1213,0
20241002,181100,34300737,1213,1213,1213,1213,0
20241002,181000,34300737,1213,1213,1213,1213,0
20241002,180900,34300737,1213,1213,1213,1213,0
20241002,180800,34300737,1213,1213,1213,1213,0
20241002,180700,34300737,1213,1213,1213,1213,0
20241002,180600,34300737,1213,1213,1213,1213,0
20241002,180500,34300737,1213,1213,1213,1213,0
20241002,180400,34300737,1213,1213,1213,1213,0
20241002,180300,34300737,1213,1213,1213,1213,0
20241002,180200,34300737,1213,1213,1213,1213,0
20241002,180100,34300737,1213,1213,1213,1213,0
20241002,180000,34300737,1213,1213,1213,1213,0
20241002,175900,34300737,1213,1213,1213,1213,0
20241002,175800,34300737,1213,1213,1213,1213,0
20241002,175700,34300737,1213,1213,1213,1213,0
20241002,175600,34300737,1213,1213,1213,1213,0
20241002,175500,34300737,1213,1213,1213,1213,0
20241002,175400,34300737,1213,1213,1213,1213,0
20241002,175300,34300737,1213,1213,1213,1213,0
20241002,175200,34300737,1213,1213,1213,1213,0
20241002,175100,34300737,1213,1213,1213,1213,0
20241002,175000,34300737,1213,1213,1213,1213,0
20241002,174900,34300737,1213,1213,1213,1213,0
20241002,174800,34300737,1213,1213,1213,1213,0
20241002,174700,34300737,1213,1213,1213,1213,0
20241002,174600,34300737,1213,1213,1213,1213,0
20241002,174500,34300737,1213,1213,1213,1213,0
20241002,174400,34300737,1213,1213,1213,1213,667
20241002,174300,34300737,1213,1213,1213,1213,0
20241002,174200,34300737,1213,1213,1213,1213,0
20241002,174100,34300737,1213,1213,1213,1213,0
20241002,174000,34300737,1213,1213,1213,1213,0
20241002,173900,34300737,1213,1213,1213,1213,0
20241002,173800,34300737,1213,1213,1213,1213,0
20241002,173700,34300737,1213,1213,1213,1213,0
20241002,173600,34300737,1213,1213,1213,1213,0
20241002,173500,34300737,1213,1213,1213,1213,0
20241002,173400,34300737,1213,1213,1213,1213,0
20241002,173300,34300737,1213,1213,1213,1213,0
20241002,173200,34300737,1213,1213,1213,1213,0
20241002,173100,34300737,1213,1213,1213,1213,0
20241002,173000,34300737,1213,1213,1213,1213,0
20241002,172900,34300737,1213,1213,1213,1213,0
20241002,172800,34300737,1213,1213,1213,1213,0
20241002,172700,34300737,1213,1213,1213,1213,0
20241002,172600,34300737,1213,1213,1213,1213,0
20241002,172500,34300737,1213,1213,1213,1213,0
20241002,172400,34300737,1213,1213,1213,1213,0
20241002,172300,34300737,1213,1213,1213,1213,0
20241002,172200,34300737,1213,1213,1213,1213,0
20241002,172100,34300737,1213,1213,1213,1213,0
20241002,172000,34300737,1213,1213,1213,1213,0
20241002,171900,34300737,1213,1213,1213,1213,0
20241002,171800,34300737,1213,1213,1213,1213,0
20241002,171700,34300737,1213,1213,1213,1213,0
20241002,171600,34300737,1213,1213,1213,1213,0
20241002,171500,34300737,1213,1213,1213,1213,0
20241002,171400,34300737,1213,1213,1213,1213,667
20241002,171300,34300737,1213,1213,1213,1213,0
20241002,171200,34300737,1213,1213,1213,1213,0
20241002,171100,34300737,1213,1213,1213,1213,0
20241002,171000,34300737,1213,1213,1213,1213,0
20241002,170900,34300737,1213,1213,1213,1213,0
20241002,170800,34300737,1213,1213,1213,1213,0
20241002,170700,34300737,1213,1213,1213,1213,0
20241002,170600,34300737,1213,1213,1213,1213,0
20241002,170500,34300737,1213,1213,1213,1213,0
20241002,170400,34300737,1213,1213,1213,1213,0
20241002,170300,34300737,1213,1213,1213,1213,0
20241002,170200,34300737,1213,1213,1213,1213,0
20241002,170100,34300737,1213,1213,1213,1213,0
20241002,170000,34300737,1213,1213,1213,1213,0
20241002,165900,34300737,1213,1213,1213,1213,0
20241002,165800,34300737,1213,1213,1213,1213,0
20241002,165700,34300737,1213,1213,1213,1213,0
20241002,165600,34300737,1213,1213,1213,1213,0
20241002,165500,34300737,1213,1213,1213,1213,0
20241002,165400,34300737,1213,1213,1213,1213,0
20241002,165300,34300737,1213,1213,1213,1213,0
20241002,165200,34300737,1213,1213,1213,1213,0
20241002,165100,34300737,1213,1213,1213,1213,0
20241002,165000,34300737,1213,1213,1213,1213,0
20241002,164900,34300737,1213,1213,1213,1213,0
20241002,164800,34300737,1213,1213,1213,1213,0
20241002,164700,34300737,1213,1213,1213,1213,0
20241002,164600,34300737,1213,1213,1213,1213,0
20241002,164500,34300737,1213,1213,1213,1213,0
20241002,164400,34300737,1213,1213,1213,1213,667
20241002,164300,34300737,1213,1213,1213,1213,0
20241002,164200,34300737,1213,1213,1213,1213,0
20241002,164100,34300737,1213,1213,1213,1213,0
20241002,164000,34300737,1213,1213,1213,1213,0
20241002,163900,34300737,1213,1213,1213,1213,0
20241002,163800,34300737,1213,1213,1213,1213,0
20241002,163700,34300737,1213,1213,1213,1213,0
20241002,163600,34300737,1213,1213,1213,1213,0
20241002,163500,34300737,1213,1213,1213,1213,0
20241002,163400,34300737,1213,1213,1213,1213,0
20241002,163300,34300737,1213,1213,1213,1213,0
20241002,163200,34300737,1213,1213,1213,1213,0
20241002,163100,34300737,1213,1213,1213,1213,0
20241002,163000,34300737,1213,1213,1213,1213,0
20241002,162900,34300737,1213,1213,1213,1213,0
20241002,162800,34300737,1213,1213,1213,1213,0
20241002,162700,34300737,1213,1213,1213,1213,0
20241002,162600,34300737,1213,1213,1213,1213,0
20241002,162500,34300737,1213,1213,1213,1213,0
20241002,162400,34300737,1213,1213,1213,1213,0
20241002,162300,34300737,1213,1213,1213,1213,0
20241002,162200,34300737,1213,1213,1213,1213,0
20241002,162100,34300737,1213,1213,1213,1213,0
20241002,162000,34300737,1213,1213,1213,1213,0
20241002,161900,34300737,1213,1213,1213,1213,0
20241002,161800,34300737,1213,1213,1213,1213,0
20241002,161700,34300737,1213,1213,1213,1213,0
20241002,161600,34300737,1213,1213,1213,1213,0
20241002,161500,34300737,1213,1213,1213,1213,0
20241002,161400,34300737,1213,1213,1213,1213,667
20241002,161300,34300737,1213,1213,1213,1213,0
20241002,161200,34300737,1213,1213,1213,1213,0
20241002,161100,34300737,1213,1213,1213,1213,0
20241002,161000,34300737,1213,1213,1213,1213,0
20241002,160900,34300737,1213,1213,1213,1213,0
20241002,160800,34300737,1213,1213,1213,1213,0
20241002,160700,34300737,1213,1213,1213,1213,0
20241002,160600,34300737,1213,1213,1213,1213,0
20241002,160500,34300737,1213,1213,1213,1213,0
20241002,160400,34300737,1213,1213,1213,1213,0
20241002,160300,34300737,1213,1213,1213,1213,0
20241002,160200,34300737,1213,1213,1213,1213,0
20241002,160100,34300737,1213,1213,1213,1213,0
20241002,160000,34300737,1213,1213,1213,1213,0
20241002,155900,34300737,1213,1213,1213,1213,0
20241002,155800,34300737,1213,1213,1213,1213,0
20241002,155700,34300737,1213,1213,1213,1213,0
20241002,155600,34300737,1213,1213,1213,1213,0
20241002,155500,34300737,1213,1213,1213,1213,0
20241002,155400,34300737,1213,1213,1213,1213,0
20241002,155300,34300737,1213,1213,1213,1213,0
20241002,155200,34300737,1213,1213,1213,1213,0
20241002,155100,34300737,1213,1213,1213,1213,0
20241002,155000,34300737,1213,1213,1213,1213,0
20241002,154900,34300737,1213,1213,1213,1213,0
20241002,154800,34300737,1213,1213,1213,1213,0
20241002,154700,34300737,1213,1213,1213,1213,0
20241002,154600,34300737,1213,1213,1213,1213,0
20241002,154500,34300737,1213,1213,1213,1213,0
20241002,154400,34300737,1213,1213,1213,1213,667
20241002,154300,34300737,1213,1213,1213,1213,0
20241002,154200,34300737,1213,1213,1213,1213,0
20241002,154100,34300737,1213,1213,1213,1213,0
20241002,154000,34300737,1213,1213,1213,1213,0
20241002,153900,34300737,1213,1213,1213,1213,0
20241002,153800,34300737,1213,1213,1213,1213,0
20241002,153700,34300737,1213,1213,1213,1213,0
20241002,153600,34300737,1213,1213,1213,1213,0
20241002,153500,34300737,1213,1213,1213,1213,0
20241002,153400,34300737,1213,1213,1213,1213,0
20241002,153300,34300737,1213,1213,1213,1213,0
20241002,153200,34300737,1213,1213,1213,1213,0
20241002,153100,34300737,1213,1213,1213,1213,0
20241002,153000,34300737,1213,1213,1213,1213,667
20241002,152900,33491666,1220,1220,1220,1220,0
20241002,152800,33491666,1220,1220,1220,1220,0
20241002,152700,33491666,1220,1220,1220,1220,0
20241002,152600,33491666,1220,1220,1220,1220,0
20241002,152500,33491666,1220,1220,1220,1220,0
20241002,152400,33491666,1220,1220,1220,1220,0
20241002,152300,33491666,1220,1220,1220,1220,0
20241002,152200,33491666,1220,1220,1220,1220,0
20241002,152100,33491666,1220,1220,1220,1220,0
20241002,152000,33491666,1220,1220,1220,1220,0
20241002,151900,33491666,1220,1220,1220,1220,42
20241002,151800,33440426,1230,1230,1230,1230,0
20241002,151700,33440426,1230,1230,1230,1230,0
20241002,151600,33440426,1230,1230,1230,1230,1
20241002,151500,33439196,1220,1222,1222,1220,129
20241002,151400,33281799,1230,1230,1230,1230,1
20241002,151300,33280569,1224,1224,1224,1224,77
20241002,151200,33186321,1230,1230,1230,1230,1
20241002,151100,33185091,1224,1224,1224,1224,0
20241002,151000,33185091,1224,1225,1225,1224,241
20241002,150900,32889889,1225,1230,1230,1225,25
20241002,150800,32859259,1225,1225,1225,1225,1419
20241002,150700,31120984,1230,1230,1230,1230,31
20241002,150600,31082854,1230,1230,1230,1230,0
20241002,150500,31082854,1230,1230,1230,1230,0
20241002,150400,31082854,1230,1230,1230,1230,0
20241002,150300,31082854,1230,1230,1230,1230,0
20241002,150200,31082854,1230,1230,1230,1230,26
20241002,150100,31050874,1230,1230,1230,1230,0
20241002,150000,31050874,1230,1230,1230,1230,0
20241002,145900,31050874,1230,1230,1230,1230,0
20241002,145800,31050874,1230,1230,1230,1230,0
20241002,145700,31050874,1230,1230,1230,1230,0
20241002,145600,31050874,1230,1230,1230,1230,0
20241002,145500,31050874,1230,1230,1230,1230,0
20241002,145400,31050874,1230,1230,1230,1230,0
20241002,145300,31050874,1230,1230,1230,1230,0
20241002,145200,31050874,1230,1230,1230,1230,0
20241002,145100,31050874,1230,1230,1230,1230,1
20241002,145000,31049644,1225,1225,1225,1225,0
20241002,144900,31049644,1225,1225,1225,1225,0
20241002,144800,31049644,1225,1225,1225,1225,0
20241002,144700,31049644,1225,1227,1227,1225,545
20241002,144600,30381975,1230,1230,1230,1230,0
20241002,144500,30381975,1230,1230,1230,1230,0
20241002,144400,30381975,1230,1230,1230,1230,1
20241002,144300,30380745,1228,1228,1228,1228,0
20241002,144200,30380745,1228,1228,1228,1228,0
20241002,144100,30380745,1228,1228,1228,1228,0
20241002,144000,30380745,1228,1228,1228,1228,0
20241002,143900,30380745,1228,1228,1228,1228,0
20241002,143800,30380745,1228,1228,1228,1228,0
20241002,143700,30380745,1228,1228,1228,1228,0
20241002,143600,30380745,1228,1228,1228,1228,0
20241002,143500,30380745,1228,1228,1228,1228,0
20241002,143400,30380745,1228,1228,1228,1228,264
20241002,143300,30056553,1230,1230,1230,1230,0
20241002,143200,30056553,1230,1230,1230,1230,0
20241002,143100,30056553,1230,1230,1230,1230,0
20241002,143000,30056553,1230,1230,1230,1230,0
20241002,142900,30056553,1230,1229,1230,1229,10
20241002,142800,30044258,1230,1230,1230,1230,0
20241002,142700,30044258,1230,1230,1230,1230,1
20241002,142600,30043028,1228,1228,1228,1228,0
20241002,142500,30043028,1228,1228,1228,1228,0
20241002,142400,30043028,1228,1228,1228,1228,0
20241002,142300,30043028,1228,1228,1228,1228,0
20241002,142200,30043028,1228,1228,1228,1228,0
20241002,142100,30043028,1228,1228,1228,1228,0
20241002,142000,30043028,1228,1228,1228,1228,0
20241002,141900,30043028,1228,1228,1228,1228,0
20241002,141800,30043028,1228,1228,1228,1228,0
20241002,141700,30043028,1228,1228,1228,1228,61
20241002,141600,29968120,1230,1230,1230,1230,0
20241002,141500,29968120,1230,1230,1230,1230,0
20241002,141400,29968120,1230,1230,1230,1230,0
20241002,141300,29968120,1230,1230,1230,1230,0
20241002,141200,29968120,1230,1230,1230,1230,0
20241002,141100,29968120,1230,1230,1230,1230,0
20241002,141000,29968120,1230,1230,1230,1230,0
20241002,140900,29968120,1230,1230,1230,1230,0
20241002,140800,29968120,1230,1230,1230,1230,0
20241002,140700,29968120,1230,1230,1230,1230,0
20241002,140600,29968120,1230,1230,1230,1230,0
20241002,140500,29968120,1230,1230,1230,1230,0
20241002,140400,29968120,1230,1230,1230,1230,0
20241002,140300,29968120,1230,1230,1230,1230,0
20241002,140200,29968120,1230,1230,1230,1230,100
20241002,140100,29845120,1231,1231,1231,1231,296
20241002,140000,29480744,1241,1241,1241,1241,1
20241002,135900,29479503,1232,1232,1232,1232,0
20241002,135800,29479503,1232,1232,1232,1232,0
20241002,135700,29479503,1232,1232,1232,1232,0
20241002,135600,29479503,1232,1232,1232,1232,17
20241002,135500,29458559,1243,1243,1243,1243,0
20241002,135400,29458559,1243,1243,1243,1243,0
20241002,135300,29458559,1243,1243,1243,1243,0
20241002,135200,29458559,1243,1243,1243,1243,0
20241002,135100,29458559,1243,1243,1243,1243,0
20241002,135000,29458559,1243,1243,1243,1243,0
20241002,134900,29458559,1243,1243,1243,1243,1
20241002,134800,29457316,1242,1241,1242,1241,4
20241002,134700,29452351,1232,1232,1232,1232,0
20241002,134600,29452351,1232,1232,1232,1232,13
20241002,134500,29436335,1240,1240,1240,1240,0
20241002,134400,29436335,1240,1240,1240,1240,212
20241002,134300,29173455,1240,1240,1240,1240,44
20241002,134200,29118895,1240,1240,1240,1240,44
20241002,134100,29064335,1240,1237,1240,1237,200
20241002,134000,28816405,1240,1240,1240,1240,0
20241002,133900,28816405,1240,1240,1240,1240,0
20241002,133800,28816405,1240,1240,1240,1240,0
20241002,133700,28816405,1240,1240,1240,1240,0
20241002,133600,28816405,1240,1240,1240,1240,0
20241002,133500,28816405,1240,1240,1240,1240,0
20241002,133400,28816405,1240,1240,1240,1240,0
20241002,133300,28816405,1240,1240,1240,1240,0
20241002,133200,28816405,1240,1240,1240,1240,0
20241002,133100,28816405,1240,1240,1240,1240,0
20241002,133000,28816405,1240,1240,1240,1240,0
20241002,132900,28816405,1240,1240,1240,1240,1
20241002,132800,28815165,1227,1227,1227,1227,0
20241002,132700,28815165,1227,1227,1227,1227,0
20241002,132600,28815165,1227,1227,1227,1227,118
20241002,132500,28670379,1241,1241,1241,1241,0
20241002,132400,28670379,1241,1241,1241,1241,0
20241002,132300,28670379,1241,1241,1241,1241,0
20241002,132200,28670379,1241,1241,1241,1241,0
20241002,132100,28670379,1241,1241,1241,1241,7
20241002,132000,28661692,1242,1242,1242,1242,0
20241002,131900,28661692,1242,1242,1242,1242,0
20241002,131800,28661692,1242,1242,1242,1242,0
20241002,131700,28661692,1242,1242,1242,1242,0
20241002,131600,28661692,1242,1242,1242,1242,0
20241002,131500,28661692,1242,1242,1242,1242,0
20241002,131400,28661692,1242,1242,1242,1242,0
20241002,131300,28661692,1242,1242,1242,1242,0
20241002,131200,28661692,1242,1242,1242,1242,0
20241002,131100,28661692,1242,1242,1242,1242,0
20241002,131000,28661692,1242,1242,1242,1242,0
20241002,130900,28661692,1242,1242,1242,1242,0
20241002,130800,28661692,1242,1242,1242,1242,0
20241002,130700,28661692,1242,1242,1242,1242,0
20241002,130600,28661692,1242,1242,1242,1242,0
20241002,130500,28661692,1242,1242,1242,1242,0
20241002,130400,28661692,1242,1242,1242,1242,0
20241002,130300,28661692,1242,1242,1242,1242,1
20241002,130200,28660450,1240,1240,1240,1240,0
20241002,130100,28660450,1240,1240,1240,1240,1
20241002,130000,28659210,1241,1241,1241,1241,0
20241002,125900,28659210,1241,1241,1241,1241,0
20241002,125800,28659210,1241,1241,1241,1241,0
20241002,125700,28659210,1241,1241,1241,1241,0
20241002,125600,28659210,1241,1241,1241,1241,0
20241002,125500,28659210,1241,1241,1241,1241,0
20241002,125400,28659210,1241,1241,1241,1241,0
20241002,125300,28659210,1241,1241,1241,1241,0
20241002,125200,28659210,1241,1241,1241,1241,0
20241002,125100,28659210,1241,1241,1241,1241,1
20241002,125000,28657969,1241,1241,1241,1241,0
20241002,124900,28657969,1241,1241,1241,1241,0
20241002,124800,28657969,1241,1241,1241,1241,0
20241002,124700,28657969,1241,1241,1241,1241,0
20241002,124600,28657969,1241,1241,1241,1241,0
20241002,124500,28657969,1241,1241,1241,1241,0
20241002,124400,28657969,1241,1241,1241,1241,0
20241002,124300,28657969,1241,1241,1241,1241,0
20241002,124200,28657969,1241,1241,1241,1241,0
20241002,124100,28657969,1241,1241,1241,1241,0
20241002,124000,28657969,1241,1241,1241,1241,0
20241002,123900,28657969,1241,1227,1241,1227,2001
20241002,123800,26202728,1241,1241,1241,1241,0
20241002,123700,26202728,1241,1241,1241,1241,0
20241002,123600,26202728,1241,1241,1241,1241,0
20241002,123500,26202728,1241,1241,1241,1241,8
20241002,123400,26192800,1241,1241,1241,1241,0
20241002,123300,26192800,1241,1241,1241,1241,0
20241002,123200,26192800,1241,1241,1241,1241,0
20241002,123100,26192800,1241,1241,1241,1241,0
20241002,123000,26192800,1241,1241,1241,1241,0
20241002,122900,26192800,1241,1241,1241,1241,0
20241002,122800,26192800,1241,1241,1241,1241,0
20241002,122700,26192800,1241,1233,1241,1233,444
20241002,122600,25644388,1233,1233,1233,1233,0
20241002,122500,25644388,1233,1233,1233,1233,0
20241002,122400,25644388,1233,1233,1233,1233,0
20241002,122300,25644388,1233,1233,1233,1233,0
20241002,122200,25644388,1233,1233,1233,1233,0
20241002,122100,25644388,1233,1233,1233,1233,0
20241002,122000,25644388,1233,1233,1233,1233,0
20241002,121900,25644388,1233,1233,1233,1233,0
20241002,121800,25644388,1233,1233,1233,1233,0
20241002,121700,25644388,1233,1233,1233,1233,0
20241002,121600,25644388,1233,1233,1233,1233,0
20241002,121500,25644388,1233,1233,1233,1233,0
20241002,121400,25644388,1233,1233,1233,1233,0
20241002,121300,25644388,1233,1233,1233,1233,0
20241002,121200,25644388,1233,1233,1233,1233,0
20241002,121100,25644388,1233,1233,1233,1233,0
20241002,121000,25644388,1233,1233,1233,1233,0
20241002,120900,25644388,1233,1233,1233,1233,0
20241002,120800,25644388,1233,1233,1233,1233,0
20241002,120700,25644388,1233,1233,1233,1233,0
20241002,120600,25644388,1233,1233,1233,1233,0
20241002,120500,25644388,1233,1233,1233,1233,0
20241002,120400,25644388,1233,1233,1233,1233,0
20241002,120300,25644388,1233,1233,1233,1233,1
20241002,120200,25643155,1225,1225,1225,1225,146
20241002,120100,25464305,1233,1233,1233,1233,0
20241002,120000,25464305,1233,1233,1233,1233,0
20241002,115900,25464305,1233,1233,1233,1233,0
20241002,115800,25464305,1233,1233,1233,1233,0
20241002,115700,25464305,1233,1233,1233,1233,0
20241002,115600,25464305,1233,1233,1233,1233,0
20241002,115500,25464305,1233,1233,1233,1233,0
20241002,115400,25464305,1233,1233,1233,1233,0
20241002,115300,25464305,1233,1233,1233,1233,0
20241002,115200,25464305,1233,1233,1233,1233,0
20241002,115100,25464305,1233,1233,1233,1233,0
20241002,115000,25464305,1233,1233,1233,1233,0
20241002,114900,25464305,1233,1233,1233,1233,0
20241002,114800,25464305,1233,1233,1233,1233,0
20241002,114700,25464305,1233,1233,1233,1233,811
20241002,114600,24464342,1233,1233,1233,1233,0
20241002,114500,24464342,1233,1233,1233,1231,5
20241002,114400,24458183,1231,1231,1231,1231,0
20241002,114300,24458183,1231,1232,1232,1231,71
20241002,114200,24370719,1232,1232,1232,1232,0
20241002,114100,24370719,1232,1232,1232,1232,0
20241002,114000,24370719,1232,1232,1232,1232,0
20241002,113900,24370719,1232,1232,1232,1232,205
20241002,113800,24118159,1232,1232,1232,1232,0
20241002,113700,24118159,1232,1232,1232,1232,0
20241002,113600,24118159,1232,1232,1232,1232,0
20241002,113500,24118159,1232,1232,1232,1232,0
20241002,113400,24118159,1232,1232,1232,1232,0
20241002,113300,24118159,1232,1232,1232,1232,0
20241002,113200,24118159,1232,1232,1232,1232,0
20241002,113100,24118159,1232,1232,1232,1232,0
20241002,113000,24118159,1232,1232,1232,1232,0
20241002,112900,24118159,1232,1232,1232,1232,0
20241002,112800,24118159,1232,1232,1232,1232,0
20241002,112700,24118159,1232,1232,1232,1232,0
20241002,112600,24118159,1232,1232,1232,1232,170
20241002,112500,23908719,1231,1231,1231,1231,115
20241002,112400,23767154,1231,1231,1231,1231,0
20241002,112300,23767154,1231,1231,1231,1231,487
20241002,112200,23167657,1231,1231,1231,1231,1
20241002,112100,23166426,1225,1225,1225,1225,1
20241002,112000,23165201,1232,1232,1232,1232,0
20241002,111900,23165201,1232,1232,1232,1232,0
20241002,111800,23165201,1232,1232,1232,1232,0
20241002,111700,23165201,1232,1232,1232,1232,0
20241002,111600,23165201,1232,1232,1232,1232,0
20241002,111500,23165201,1232,1232,1232,1232,0
20241002,111400,23165201,1232,1232,1232,1232,9
20241002,111300,23154113,1233,1233,1233,1233,0
20241002,111200,23154113,1233,1233,1233,1233,0
20241002,111100,23154113,1233,1233,1233,1233,0
20241002,111000,23154113,1233,1233,1233,1233,0
20241002,110900,23154113,1233,1233,1233,1233,0
20241002,110800,23154113,1233,1233,1233,1233,0
20241002,110700,23154113,1233,1233,1233,1233,0
20241002,110600,23154113,1233,1233,1233,1233,0
20241002,110500,23154113,1233,1233,1233,1233,0
20241002,110400,23154113,1233,1233,1233,1233,0
20241002,110300,23154113,1233,1233,1233,1233,0
20241002,110200,23154113,1233,1233,1233,1233,0
20241002,110100,23154113,1233,1233,1233,1233,0
20241002,110000,23154113,1233,1233,1233,1233,0
20241002,105900,23154113,1233,1223,1233,1223,6
20241002,105800,23146765,1233,1233,1233,1233,0
20241002,105700,23146765,1233,1233,1233,1233,0
20241002,105600,23146765,1233,1233,1233,1233,0
20241002,105500,23146765,1233,1233,1233,1233,0
20241002,105400,23146765,1233,1233,1233,1233,0
20241002,105300,23146765,1233,1233,1233,1233,0
20241002,105200,23146765,1233,1233,1233,1233,0
20241002,105100,23146765,1233,1233,1233,1233,0
20241002,105000,23146765,1233,1233,1233,1233,0
20241002,104900,23146765,1233,1233,1233,1233,0
20241002,104800,23146765,1233,1233,1233,1233,0
20241002,104700,23146765,1233,1233,1233,1233,0
20241002,104600,23146765,1233,1233,1233,1233,0
20241002,104500,23146765,1233,1233,1233,1233,0
20241002,104400,23146765,1233,1233,1233,1233,0
20241002,104300,23146765,1233,1233,1233,1233,0
20241002,104200,23146765,1233,1233,1233,1233,0
20241002,104100,23146765,1233,1233,1233,1233,0
20241002,104000,23146765,1233,1222,1233,1222,86
20241002,103900,23041662,1232,1232,1232,1232,0
20241002,103800,23041662,1232,1232,1232,1232,0
20241002,103700,23041662,1232,1232,1232,1232,0
20241002,103600,23041662,1232,1232,1232,1232,0
20241002,103500,23041662,1232,1232,1232,1232,0
20241002,103400,23041662,1232,1232,1232,1232,0
20241002,103300,23041662,1232,1232,1232,1232,0
20241002,103200,23041662,1232,1232,1232,1232,0
20241002,103100,23041662,1232,1232,1232,1232,377
20241002,103000,22577198,1233,1233,1233,1233,70
20241002,102900,22490888,1233,1233,1233,1233,0
20241002,102800,22490888,1233,1233,1233,1233,30
20241002,102700,22453898,1233,1233,1233,1233,0
20241002,102600,22453898,1233,1233,1233,1233,1
20241002,102500,22452665,1230,1230,1230,1230,0
20241002,102400,22452665,1230,1230,1230,1230,0
20241002,102300,22452665,1230,1230,1230,1230,0
20241002,102200,22452665,1230,1230,1230,1230,0
20241002,102100,22452665,1230,1230,1230,1230,484
20241002,102000,21857345,1230,1230,1230,1230,0
20241002,101900,21857345,1230,1230,1230,1230,0
20241002,101800,21857345,1230,1230,1230,1230,0
20241002,101700,21857345,1230,1230,1230,1230,329
20241002,101600,21452675,1230,1230,1230,1230,0
20241002,101500,21452675,1230,1230,1230,1230,0
20241002,101400,21452675,1230,1230,1230,1230,0
20241002,101300,21452675,1230,1230,1230,1230,18
20241002,101200,21430535,1230,1230,1230,1230,0
20241002,101100,21430535,1230,1216,1230,1216,251
20241002,101000,21125305,1230,1230,1230,1230,1
20241002,100900,21124075,1230,1230,1230,1230,0
20241002,100800,21124075,1230,1230,1230,1230,0
20241002,100700,21124075,1230,1217,1230,1217,9
20241002,100600,21113083,1217,1217,1217,1217,4
20241002,100500,21108215,1218,1218,1218,1218,629
20241002,100400,20342093,1218,1216,1218,1215,1556
20241002,100300,18450987,1218,1218,1218,1218,0
20241002,100200,18450987,1218,1218,1218,1218,0
20241002,100100,18450987,1218,1218,1218,1218,1
20241002,100000,18449769,1217,1217,1217,1217,0
20241002,095900,18449769,1217,1217,1217,1217,1
20241002,095800,18448552,1217,1217,1217,1217,10
20241002,095700,18436382,1218,1218,1218,1218,0
20241002,095600,18436382,1218,1218,1218,1218,0
20241002,095500,18436382,1218,1218,1218,1218,0
20241002,095400,18436382,1218,1218,1218,1218,0
20241002,095300,18436382,1218,1218,1218,1218,0
20241002,095200,18436382,1218,1218,1218,1218,0
20241002,095100,18436382,1218,1218,1218,1218,0
20241002,095000,18436382,1218,1218,1218,1218,0
20241002,094900,18436382,1218,1218,1218,1218,0
20241002,094800,18436382,1218,1218,1218,1218,0
20241002,094700,18436382,1218,1218,1218,1218,1
20241002,094600,18435164,1218,1218,1218,1218,1
20241002,094500,18433946,1218,1218,1218,1218,5
20241002,094400,18427856,1218,1218,1218,1218,0
20241002,094300,18427856,1218,1218,1218,1218,1
20241002,094200,18426638,1218,1218,1218,1218,0
20241002,094100,18426638,1218,1210,1218,1210,28
20241002,094000,18392694,1214,1214,1214,1214,0
20241002,093900,18392694,1214,1214,1214,1214,0
20241002,093800,18392694,1214,1214,1214,1214,0
20241002,093700,18392694,1214,1214,1214,1214,0
20241002,093600,18392694,1214,1214,1214,1214,0
20241002,093500,18392694,1214,1214,1214,1214,0
20241002,093400,18392694,1214,1214,1214,1214,0
20241002,093300,18392694,1214,1214,1214,1214,0
20241002,093200,18392694,1214,1214,1214,1214,0
20241002,093100,18392694,1214,1214,1214,1214,10
20241002,093000,18380554,1215,1215,1215,1215,10
20241002,092900,18368404,1218,1218,1218,1218,0
20241002,092800,18368404,1218,1218,1218,1218,0
20241002,092700,18368404,1218,1218,1218,1218,0
20241002,092600,18368404,1218,1218,1218,1218,0
20241002,092500,18368404,1218,1218,1218,1218,1
20241002,092400,18367186,1212,1211,1212,1210,1943
20241002,092300,16013495,1211,1213,1213,1211,4073
20241002,092200,11075876,1214,1214,1214,1214,0
20241002,092100,11075876,1214,1214,1214,1214,26
20241002,092000,11044312,1226,1226,1226,1226,0
20241002,091900,11044312,1226,1226,1226,1226,0
20241002,091800,11044312,1226,1226,1226,1226,0
20241002,091700,11044312,1226,1226,1226,1226,0
20241002,091600,11044312,1226,1226,1226,1226,0
20241002,091500,11044312,1226,1226,1226,1226,0
20241002,091400,11044312,1226,1226,1226,1226,0
20241002,091300,11044312,1226,1226,1226,1226,0
20241002,091200,11044312,1226,1226,1226,1226,1
20241002,091100,11043086,1212,1212,1212,1212,1
20241002,091000,11041874,1212,1216,1216,1212,210
20241002,090900,10787314,1229,1229,1229,1229,0
20241002,090800,10787314,1229,1229,1229,1229,0
20241002,090700,10787314,1229,1229,1229,1229,0
20241002,090600,10787314,1229,1229,1229,1229,10
20241002,090500,10775024,1229,1229,1229,1229,56
20241002,090400,10706200,1216,1216,1216,1216,100
20241002,090300,10584600,1211,1211,1211,1211,0
20241002,090200,10584600,1211,1226,1226,1211,2297
20241002,090100,7789297,1230,1240,1242,1230,1516
20241002,090000,5920135,1240,1243,1243,1240,4763