KissMeData/050760/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193200,47717163,1601,1601,1601,1601,554
20241002,193100,47717163,1601,1601,1601,1601,0
20241002,193000,47717163,1601,1601,1601,1601,0
20241002,192900,47717163,1601,1601,1601,1601,0
20241002,192800,47717163,1601,1601,1601,1601,0
20241002,192700,47717163,1601,1601,1601,1601,0
20241002,192600,47717163,1601,1601,1601,1601,0
20241002,192500,47717163,1601,1601,1601,1601,0
20241002,192400,47717163,1601,1601,1601,1601,0
20241002,192300,47717163,1601,1601,1601,1601,0
20241002,192200,47717163,1601,1601,1601,1601,0
20241002,192100,47717163,1601,1601,1601,1601,0
20241002,192000,47717163,1601,1601,1601,1601,0
20241002,191900,47717163,1601,1601,1601,1601,0
20241002,191800,47717163,1601,1601,1601,1601,0
20241002,191700,47717163,1601,1601,1601,1601,0
20241002,191600,47717163,1601,1601,1601,1601,0
20241002,191500,47717163,1601,1601,1601,1601,0
20241002,191400,47717163,1601,1601,1601,1601,0
20241002,191300,47717163,1601,1601,1601,1601,0
20241002,191200,47717163,1601,1601,1601,1601,0
20241002,191100,47717163,1601,1601,1601,1601,0
20241002,191000,47717163,1601,1601,1601,1601,0
20241002,190900,47717163,1601,1601,1601,1601,0
20241002,190800,47717163,1601,1601,1601,1601,0
20241002,190700,47717163,1601,1601,1601,1601,0
20241002,190600,47717163,1601,1601,1601,1601,0
20241002,190500,47717163,1601,1601,1601,1601,0
20241002,190400,47717163,1601,1601,1601,1601,0
20241002,190300,47717163,1601,1601,1601,1601,0
20241002,190200,47717163,1601,1601,1601,1601,554
20241002,190100,47717163,1601,1601,1601,1601,0
20241002,190000,47717163,1601,1601,1601,1601,0
20241002,185900,47717163,1601,1601,1601,1601,0
20241002,185800,47717163,1601,1601,1601,1601,0
20241002,185700,47717163,1601,1601,1601,1601,0
20241002,185600,47717163,1601,1601,1601,1601,0
20241002,185500,47717163,1601,1601,1601,1601,0
20241002,185400,47717163,1601,1601,1601,1601,0
20241002,185300,47717163,1601,1601,1601,1601,0
20241002,185200,47717163,1601,1601,1601,1601,0
20241002,185100,47717163,1601,1601,1601,1601,0
20241002,185000,47717163,1601,1601,1601,1601,0
20241002,184900,47717163,1601,1601,1601,1601,0
20241002,184800,47717163,1601,1601,1601,1601,0
20241002,184700,47717163,1601,1601,1601,1601,0
20241002,184600,47717163,1601,1601,1601,1601,0
20241002,184500,47717163,1601,1601,1601,1601,0
20241002,184400,47717163,1601,1601,1601,1601,0
20241002,184300,47717163,1601,1601,1601,1601,0
20241002,184200,47717163,1601,1601,1601,1601,0
20241002,184100,47717163,1601,1601,1601,1601,0
20241002,184000,47717163,1601,1601,1601,1601,0
20241002,183900,47717163,1601,1601,1601,1601,0
20241002,183800,47717163,1601,1601,1601,1601,0
20241002,183700,47717163,1601,1601,1601,1601,0
20241002,183600,47717163,1601,1601,1601,1601,0
20241002,183500,47717163,1601,1601,1601,1601,0
20241002,183400,47717163,1601,1601,1601,1601,0
20241002,183300,47717163,1601,1601,1601,1601,0
20241002,183200,47717163,1601,1601,1601,1601,554
20241002,183100,47717163,1601,1601,1601,1601,0
20241002,183000,47717163,1601,1601,1601,1601,0
20241002,182900,47717163,1601,1601,1601,1601,0
20241002,182800,47717163,1601,1601,1601,1601,0
20241002,182700,47717163,1601,1601,1601,1601,0
20241002,182600,47717163,1601,1601,1601,1601,0
20241002,182500,47717163,1601,1601,1601,1601,0
20241002,182400,47717163,1601,1601,1601,1601,0
20241002,182300,47717163,1601,1601,1601,1601,0
20241002,182200,47717163,1601,1601,1601,1601,0
20241002,182100,47717163,1601,1601,1601,1601,0
20241002,182000,47717163,1601,1601,1601,1601,0
20241002,181900,47717163,1601,1601,1601,1601,0
20241002,181800,47717163,1601,1601,1601,1601,0
20241002,181700,47717163,1601,1601,1601,1601,0
20241002,181600,47717163,1601,1601,1601,1601,0
20241002,181500,47717163,1601,1601,1601,1601,0
20241002,181400,47717163,1601,1601,1601,1601,0
20241002,181300,47717163,1601,1601,1601,1601,0
20241002,181200,47717163,1601,1601,1601,1601,0
20241002,181100,47717163,1601,1601,1601,1601,0
20241002,181000,47717163,1601,1601,1601,1601,0
20241002,180900,47717163,1601,1601,1601,1601,0
20241002,180800,47717163,1601,1601,1601,1601,0
20241002,180700,47717163,1601,1601,1601,1601,0
20241002,180600,47717163,1601,1601,1601,1601,0
20241002,180500,47717163,1601,1601,1601,1601,0
20241002,180400,47717163,1601,1601,1601,1601,0
20241002,180300,47717163,1601,1601,1601,1601,0
20241002,180200,47717163,1601,1601,1601,1601,554
20241002,180100,47717163,1601,1601,1601,1601,0
20241002,180000,47717163,1601,1601,1601,1601,0
20241002,175900,47717163,1601,1601,1601,1601,0
20241002,175800,47717163,1601,1601,1601,1601,0
20241002,175700,47717163,1601,1601,1601,1601,0
20241002,175600,47717163,1601,1601,1601,1601,0
20241002,175500,47717163,1601,1601,1601,1601,0
20241002,175400,47717163,1601,1601,1601,1601,0
20241002,175300,47717163,1601,1601,1601,1601,0
20241002,175200,47717163,1601,1601,1601,1601,0
20241002,175100,47717163,1601,1601,1601,1601,0
20241002,175000,47717163,1601,1601,1601,1601,0
20241002,174900,47717163,1601,1601,1601,1601,0
20241002,174800,47717163,1601,1601,1601,1601,0
20241002,174700,47717163,1601,1601,1601,1601,0
20241002,174600,47717163,1601,1601,1601,1601,0
20241002,174500,47717163,1601,1601,1601,1601,0
20241002,174400,47717163,1601,1601,1601,1601,0
20241002,174300,47717163,1601,1601,1601,1601,0
20241002,174200,47717163,1601,1601,1601,1601,0
20241002,174100,47717163,1601,1601,1601,1601,0
20241002,174000,47717163,1601,1601,1601,1601,0
20241002,173900,47717163,1601,1601,1601,1601,0
20241002,173800,47717163,1601,1601,1601,1601,0
20241002,173700,47717163,1601,1601,1601,1601,0
20241002,173600,47717163,1601,1601,1601,1601,0
20241002,173500,47717163,1601,1601,1601,1601,0
20241002,173400,47717163,1601,1601,1601,1601,0
20241002,173300,47717163,1601,1601,1601,1601,0
20241002,173200,47717163,1601,1601,1601,1601,554
20241002,173100,47717163,1601,1601,1601,1601,0
20241002,173000,47717163,1601,1601,1601,1601,0
20241002,172900,47717163,1601,1601,1601,1601,0
20241002,172800,47717163,1601,1601,1601,1601,0
20241002,172700,47717163,1601,1601,1601,1601,0
20241002,172600,47717163,1601,1601,1601,1601,0
20241002,172500,47717163,1601,1601,1601,1601,0
20241002,172400,47717163,1601,1601,1601,1601,0
20241002,172300,47717163,1601,1601,1601,1601,0
20241002,172200,47717163,1601,1601,1601,1601,0
20241002,172100,47717163,1601,1601,1601,1601,0
20241002,172000,47717163,1601,1601,1601,1601,0
20241002,171900,47717163,1601,1601,1601,1601,0
20241002,171800,47717163,1601,1601,1601,1601,0
20241002,171700,47717163,1601,1601,1601,1601,0
20241002,171600,47717163,1601,1601,1601,1601,0
20241002,171500,47717163,1601,1601,1601,1601,0
20241002,171400,47717163,1601,1601,1601,1601,0
20241002,171300,47717163,1601,1601,1601,1601,0
20241002,171200,47717163,1601,1601,1601,1601,0
20241002,171100,47717163,1601,1601,1601,1601,0
20241002,171000,47717163,1601,1601,1601,1601,0
20241002,170900,47717163,1601,1601,1601,1601,0
20241002,170800,47717163,1601,1601,1601,1601,0
20241002,170700,47717163,1601,1601,1601,1601,0
20241002,170600,47717163,1601,1601,1601,1601,0
20241002,170500,47717163,1601,1601,1601,1601,0
20241002,170400,47717163,1601,1601,1601,1601,0
20241002,170300,47717163,1601,1601,1601,1601,0
20241002,170200,47717163,1601,1601,1601,1601,554
20241002,170100,47717163,1601,1601,1601,1601,0
20241002,170000,47717163,1601,1601,1601,1601,0
20241002,165900,47717163,1601,1601,1601,1601,0
20241002,165800,47717163,1601,1601,1601,1601,0
20241002,165700,47717163,1601,1601,1601,1601,0
20241002,165600,47717163,1601,1601,1601,1601,0
20241002,165500,47717163,1601,1601,1601,1601,0
20241002,165400,47717163,1601,1601,1601,1601,0
20241002,165300,47717163,1601,1601,1601,1601,0
20241002,165200,47717163,1601,1601,1601,1601,0
20241002,165100,47717163,1601,1601,1601,1601,0
20241002,165000,47717163,1601,1601,1601,1601,0
20241002,164900,47717163,1601,1601,1601,1601,0
20241002,164800,47717163,1601,1601,1601,1601,0
20241002,164700,47717163,1601,1601,1601,1601,0
20241002,164600,47717163,1601,1601,1601,1601,0
20241002,164500,47717163,1601,1601,1601,1601,0
20241002,164400,47717163,1601,1601,1601,1601,0
20241002,164300,47717163,1601,1601,1601,1601,0
20241002,164200,47717163,1601,1601,1601,1601,0
20241002,164100,47717163,1601,1601,1601,1601,0
20241002,164000,47717163,1601,1601,1601,1601,0
20241002,163900,47717163,1601,1601,1601,1601,0
20241002,163800,47717163,1601,1601,1601,1601,0
20241002,163700,47717163,1601,1601,1601,1601,0
20241002,163600,47717163,1601,1601,1601,1601,0
20241002,163500,47717163,1601,1601,1601,1601,0
20241002,163400,47717163,1601,1601,1601,1601,0
20241002,163300,47717163,1601,1601,1601,1601,0
20241002,163200,47717163,1601,1601,1601,1601,554
20241002,163100,47717163,1601,1601,1601,1601,0
20241002,163000,47717163,1601,1601,1601,1601,0
20241002,162900,47717163,1601,1601,1601,1601,0
20241002,162800,47717163,1601,1601,1601,1601,0
20241002,162700,47717163,1601,1601,1601,1601,0
20241002,162600,47717163,1601,1601,1601,1601,0
20241002,162500,47717163,1601,1601,1601,1601,0
20241002,162400,47717163,1601,1601,1601,1601,0
20241002,162300,47717163,1601,1601,1601,1601,0
20241002,162200,47717163,1601,1601,1601,1601,0
20241002,162100,47717163,1601,1601,1601,1601,0
20241002,162000,47717163,1601,1601,1601,1601,0
20241002,161900,47717163,1601,1601,1601,1601,0
20241002,161800,47717163,1601,1601,1601,1601,0
20241002,161700,47717163,1601,1601,1601,1601,0
20241002,161600,47717163,1601,1601,1601,1601,0
20241002,161500,47717163,1601,1601,1601,1601,0
20241002,161400,47717163,1601,1601,1601,1601,0
20241002,161300,47717163,1601,1601,1601,1601,0
20241002,161200,47717163,1601,1601,1601,1601,0
20241002,161100,47717163,1601,1601,1601,1601,0
20241002,161000,47717163,1601,1601,1601,1601,0
20241002,160900,47717163,1601,1601,1601,1601,0
20241002,160800,47717163,1601,1601,1601,1601,0
20241002,160700,47717163,1601,1601,1601,1601,0
20241002,160600,47717163,1601,1601,1601,1601,0
20241002,160500,47717163,1601,1601,1601,1601,0
20241002,160400,47717163,1601,1601,1601,1601,0
20241002,160300,47717163,1601,1601,1601,1601,0
20241002,160200,47717163,1601,1601,1601,1601,554
20241002,160100,47717163,1601,1601,1601,1601,0
20241002,160000,47717163,1601,1601,1601,1601,0
20241002,155900,47717163,1601,1601,1601,1601,0
20241002,155800,47717163,1601,1601,1601,1601,0
20241002,155700,47717163,1601,1601,1601,1601,0
20241002,155600,47717163,1601,1601,1601,1601,0
20241002,155500,47717163,1601,1601,1601,1601,0
20241002,155400,47717163,1601,1601,1601,1601,0
20241002,155300,47717163,1601,1601,1601,1601,0
20241002,155200,47717163,1601,1601,1601,1601,0
20241002,155100,47717163,1601,1601,1601,1601,0
20241002,155000,47717163,1601,1601,1601,1601,0
20241002,154900,47717163,1601,1601,1601,1601,0
20241002,154800,47717163,1601,1601,1601,1601,0
20241002,154700,47717163,1601,1601,1601,1601,0
20241002,154600,47717163,1601,1601,1601,1601,0
20241002,154500,47717163,1601,1601,1601,1601,0
20241002,154400,47717163,1601,1601,1601,1601,0
20241002,154300,47717163,1601,1601,1601,1601,0
20241002,154200,47717163,1601,1601,1601,1601,0
20241002,154100,47717163,1601,1601,1601,1601,0
20241002,154000,47717163,1601,1601,1601,1601,0
20241002,153900,47717163,1601,1601,1601,1601,0
20241002,153800,47717163,1601,1601,1601,1601,0
20241002,153700,47717163,1601,1601,1601,1601,0
20241002,153600,47717163,1601,1601,1601,1601,0
20241002,153500,47717163,1601,1601,1601,1601,0
20241002,153400,47717163,1601,1601,1601,1601,0
20241002,153300,47717163,1601,1601,1601,1601,0
20241002,153200,47717163,1601,1601,1601,1601,554
20241002,153100,47717163,1601,1601,1601,1601,0
20241002,153000,47717163,1601,1601,1601,1601,554
20241002,152900,46830209,1615,1615,1615,1615,0
20241002,152800,46830209,1615,1615,1615,1615,0
20241002,152700,46830209,1615,1615,1615,1615,0
20241002,152600,46830209,1615,1615,1615,1615,0
20241002,152500,46830209,1615,1615,1615,1615,0
20241002,152400,46830209,1615,1615,1615,1615,0
20241002,152300,46830209,1615,1615,1615,1615,0
20241002,152200,46830209,1615,1615,1615,1615,0
20241002,152100,46830209,1615,1615,1615,1615,0
20241002,152000,46830209,1615,1615,1615,1615,0
20241002,151900,46830209,1615,1615,1615,1615,0
20241002,151800,46830209,1615,1615,1615,1615,11
20241002,151700,46812444,1615,1615,1615,1615,0
20241002,151600,46812444,1615,1615,1615,1615,0
20241002,151500,46812444,1615,1615,1615,1615,0
20241002,151400,46812444,1615,1615,1615,1615,0
20241002,151300,46812444,1615,1615,1615,1615,0
20241002,151200,46812444,1615,1615,1615,1615,0
20241002,151100,46812444,1615,1615,1615,1615,0
20241002,151000,46812444,1615,1615,1615,1615,0
20241002,150900,46812444,1615,1615,1615,1615,0
20241002,150800,46812444,1615,1615,1615,1615,0
20241002,150700,46812444,1615,1615,1615,1615,0
20241002,150600,46812444,1615,1615,1615,1615,0
20241002,150500,46812444,1615,1615,1615,1615,0
20241002,150400,46812444,1615,1615,1615,1615,0
20241002,150300,46812444,1615,1615,1615,1615,0
20241002,150200,46812444,1615,1615,1615,1615,0
20241002,150100,46812444,1615,1615,1615,1615,0
20241002,150000,46812444,1615,1615,1615,1615,0
20241002,145900,46812444,1615,1615,1615,1615,0
20241002,145800,46812444,1615,1615,1615,1615,0
20241002,145700,46812444,1615,1615,1615,1615,44
20241002,145600,46741384,1614,1614,1614,1614,5
20241002,145500,46733314,1612,1612,1612,1612,0
20241002,145400,46733314,1612,1612,1612,1612,0
20241002,145300,46733314,1612,1612,1612,1612,0
20241002,145200,46733314,1612,1614,1615,1612,29
20241002,145100,46686546,1615,1615,1615,1615,0
20241002,145000,46686546,1615,1615,1615,1615,0
20241002,144900,46686546,1615,1615,1615,1615,0
20241002,144800,46686546,1615,1615,1615,1615,0
20241002,144700,46686546,1615,1615,1615,1615,0
20241002,144600,46686546,1615,1615,1615,1615,0
20241002,144500,46686546,1615,1615,1615,1615,0
20241002,144400,46686546,1615,1615,1615,1615,0
20241002,144300,46686546,1615,1615,1615,1615,0
20241002,144200,46686546,1615,1614,1615,1614,45
20241002,144100,46613907,1612,1612,1612,1612,0
20241002,144000,46613907,1612,1612,1612,1612,0
20241002,143900,46613907,1612,1610,1612,1610,2
20241002,143800,46610685,1608,1608,1608,1608,0
20241002,143700,46610685,1608,1608,1608,1608,0
20241002,143600,46610685,1608,1608,1608,1608,0
20241002,143500,46610685,1608,1608,1608,1608,0
20241002,143400,46610685,1608,1606,1608,1606,2
20241002,143300,46607471,1605,1613,1613,1605,374
20241002,143200,46005864,1615,1615,1615,1615,0
20241002,143100,46005864,1615,1615,1615,1615,0
20241002,143000,46005864,1615,1615,1615,1615,20
20241002,142900,45973564,1613,1609,1613,1609,3
20241002,142800,45968731,1606,1606,1606,1606,356
20241002,142700,45396995,1606,1606,1606,1606,0
20241002,142600,45396995,1606,1606,1606,1606,0
20241002,142500,45396995,1606,1607,1607,1606,307
20241002,142400,44903653,1608,1618,1618,1608,701
20241002,142300,43770979,1617,1616,1617,1616,2
20241002,142200,43767746,1610,1610,1610,1610,0
20241002,142100,43767746,1610,1610,1610,1610,0
20241002,142000,43767746,1610,1610,1610,1610,0
20241002,141900,43767746,1610,1610,1610,1610,0
20241002,141800,43767746,1610,1610,1610,1610,0
20241002,141700,43767746,1610,1610,1610,1610,0
20241002,141600,43767746,1610,1610,1610,1610,0
20241002,141500,43767746,1610,1610,1610,1610,0
20241002,141400,43767746,1610,1610,1610,1610,0
20241002,141300,43767746,1610,1610,1610,1610,0
20241002,141200,43767746,1610,1610,1610,1610,0
20241002,141100,43767746,1610,1610,1610,1610,0
20241002,141000,43767746,1610,1610,1610,1610,0
20241002,140900,43767746,1610,1610,1610,1610,1
20241002,140800,43766136,1609,1609,1609,1609,0
20241002,140700,43766136,1609,1609,1609,1609,2
20241002,140600,43762918,1609,1609,1609,1609,5
20241002,140500,43754873,1609,1609,1609,1609,12
20241002,140400,43735565,1610,1610,1610,1610,6
20241002,140300,43725905,1609,1609,1609,1609,0
20241002,140200,43725905,1609,1609,1609,1609,0
20241002,140100,43725905,1609,1609,1609,1609,2
20241002,140000,43722687,1609,1608,1610,1608,16
20241002,135900,43696951,1608,1610,1610,1608,318
20241002,135800,43185191,1611,1615,1615,1611,679
20241002,135700,42090985,1616,1620,1620,1616,1339
20241002,135600,39924108,1620,1620,1620,1620,0
20241002,135500,39924108,1620,1620,1620,1620,0
20241002,135400,39924108,1620,1620,1620,1620,0
20241002,135300,39924108,1620,1620,1620,1620,0
20241002,135200,39924108,1620,1620,1620,1620,0
20241002,135100,39924108,1620,1620,1620,1620,0
20241002,135000,39924108,1620,1620,1620,1620,0
20241002,134900,39924108,1620,1620,1620,1620,0
20241002,134800,39924108,1620,1620,1620,1620,0
20241002,134700,39924108,1620,1620,1620,1620,0
20241002,134600,39924108,1620,1620,1620,1620,0
20241002,134500,39924108,1620,1620,1620,1620,0
20241002,134400,39924108,1620,1620,1620,1620,0
20241002,134300,39924108,1620,1620,1620,1620,0
20241002,134200,39924108,1620,1620,1620,1620,0
20241002,134100,39924108,1620,1620,1620,1620,200
20241002,134000,39600108,1620,1620,1620,1620,0
20241002,133900,39600108,1620,1620,1620,1620,0
20241002,133800,39600108,1620,1623,1623,1620,439
20241002,133700,38888688,1625,1625,1625,1625,0
20241002,133600,38888688,1625,1625,1625,1625,0
20241002,133500,38888688,1625,1625,1625,1625,0
20241002,133400,38888688,1625,1625,1625,1625,0
20241002,133300,38888688,1625,1625,1625,1625,0
20241002,133200,38888688,1625,1625,1625,1625,0
20241002,133100,38888688,1625,1625,1625,1625,0
20241002,133000,38888688,1625,1625,1625,1625,0
20241002,132900,38888688,1625,1625,1625,1625,0
20241002,132800,38888688,1625,1625,1625,1625,0
20241002,132700,38888688,1625,1625,1625,1625,0
20241002,132600,38888688,1625,1625,1625,1625,0
20241002,132500,38888688,1625,1625,1625,1625,0
20241002,132400,38888688,1625,1625,1625,1625,0
20241002,132300,38888688,1625,1625,1625,1625,0
20241002,132200,38888688,1625,1625,1625,1625,0
20241002,132100,38888688,1625,1625,1625,1625,0
20241002,132000,38888688,1625,1625,1625,1625,0
20241002,131900,38888688,1625,1625,1625,1625,0
20241002,131800,38888688,1625,1625,1625,1625,0
20241002,131700,38888688,1625,1625,1625,1625,0
20241002,131600,38888688,1625,1625,1625,1625,0
20241002,131500,38888688,1625,1625,1625,1625,0
20241002,131400,38888688,1625,1625,1625,1625,0
20241002,131300,38888688,1625,1625,1625,1625,1
20241002,131200,38887063,1625,1625,1625,1625,1
20241002,131100,38885438,1623,1623,1623,1623,1
20241002,131000,38883815,1622,1622,1622,1622,0
20241002,130900,38883815,1622,1622,1622,1622,0
20241002,130800,38883815,1622,1622,1622,1622,0
20241002,130700,38883815,1622,1622,1622,1622,0
20241002,130600,38883815,1622,1622,1622,1622,0
20241002,130500,38883815,1622,1622,1622,1622,634
20241002,130400,37855467,1624,1624,1624,1624,0
20241002,130300,37855467,1624,1624,1624,1624,0
20241002,130200,37855467,1624,1624,1624,1624,0
20241002,130100,37855467,1624,1624,1624,1624,0
20241002,130000,37855467,1624,1624,1624,1624,0
20241002,125900,37855467,1624,1624,1624,1624,0
20241002,125800,37855467,1624,1624,1624,1624,0
20241002,125700,37855467,1624,1624,1624,1624,0
20241002,125600,37855467,1624,1624,1624,1624,0
20241002,125500,37855467,1624,1624,1624,1624,0
20241002,125400,37855467,1624,1624,1624,1624,0
20241002,125300,37855467,1624,1624,1624,1624,0
20241002,125200,37855467,1624,1624,1624,1624,0
20241002,125100,37855467,1624,1624,1624,1624,0
20241002,125000,37855467,1624,1624,1624,1624,0
20241002,124900,37855467,1624,1624,1624,1624,0
20241002,124800,37855467,1624,1624,1624,1624,0
20241002,124700,37855467,1624,1624,1624,1624,0
20241002,124600,37855467,1624,1624,1624,1624,0
20241002,124500,37855467,1624,1624,1624,1624,0
20241002,124400,37855467,1624,1624,1624,1624,0
20241002,124300,37855467,1624,1624,1624,1624,0
20241002,124200,37855467,1624,1624,1624,1624,0
20241002,124100,37855467,1624,1624,1624,1624,0
20241002,124000,37855467,1624,1624,1624,1624,0
20241002,123900,37855467,1624,1624,1624,1624,0
20241002,123800,37855467,1624,1624,1624,1624,0
20241002,123700,37855467,1624,1624,1624,1624,0
20241002,123600,37855467,1624,1624,1624,1624,0
20241002,123500,37855467,1624,1624,1624,1624,0
20241002,123400,37855467,1624,1624,1624,1624,0
20241002,123300,37855467,1624,1624,1624,1624,0
20241002,123200,37855467,1624,1624,1624,1624,0
20241002,123100,37855467,1624,1624,1624,1624,0
20241002,123000,37855467,1624,1624,1624,1624,0
20241002,122900,37855467,1624,1624,1624,1624,0
20241002,122800,37855467,1624,1624,1624,1624,0
20241002,122700,37855467,1624,1624,1624,1624,0
20241002,122600,37855467,1624,1624,1624,1624,0
20241002,122500,37855467,1624,1624,1624,1624,0
20241002,122400,37855467,1624,1624,1624,1624,0
20241002,122300,37855467,1624,1624,1624,1624,0
20241002,122200,37855467,1624,1624,1624,1624,0
20241002,122100,37855467,1624,1624,1624,1624,0
20241002,122000,37855467,1624,1624,1624,1624,0
20241002,121900,37855467,1624,1624,1624,1624,0
20241002,121800,37855467,1624,1624,1624,1624,0
20241002,121700,37855467,1624,1624,1624,1624,0
20241002,121600,37855467,1624,1624,1624,1624,0
20241002,121500,37855467,1624,1624,1624,1624,0
20241002,121400,37855467,1624,1624,1624,1624,0
20241002,121300,37855467,1624,1624,1624,1624,0
20241002,121200,37855467,1624,1624,1624,1624,0
20241002,121100,37855467,1624,1624,1624,1624,0
20241002,121000,37855467,1624,1624,1624,1624,0
20241002,120900,37855467,1624,1624,1624,1624,0
20241002,120800,37855467,1624,1624,1624,1624,0
20241002,120700,37855467,1624,1624,1624,1624,0
20241002,120600,37855467,1624,1624,1624,1624,0
20241002,120500,37855467,1624,1624,1624,1624,0
20241002,120400,37855467,1624,1624,1624,1624,0
20241002,120300,37855467,1624,1624,1624,1624,0
20241002,120200,37855467,1624,1624,1624,1624,3
20241002,120100,37850595,1622,1622,1622,1622,0
20241002,120000,37850595,1622,1622,1622,1622,0
20241002,115900,37850595,1622,1622,1622,1622,0
20241002,115800,37850595,1622,1622,1622,1622,0
20241002,115700,37850595,1622,1622,1622,1622,0
20241002,115600,37850595,1622,1622,1622,1622,0
20241002,115500,37850595,1622,1622,1622,1622,0
20241002,115400,37850595,1622,1622,1622,1622,0
20241002,115300,37850595,1622,1622,1622,1622,0
20241002,115200,37850595,1622,1622,1622,1622,0
20241002,115100,37850595,1622,1622,1622,1622,0
20241002,115000,37850595,1622,1622,1622,1622,0
20241002,114900,37850595,1622,1626,1626,1622,831
20241002,114800,36500800,1627,1627,1627,1627,0
20241002,114700,36500800,1627,1627,1627,1627,0
20241002,114600,36500800,1627,1627,1627,1627,0
20241002,114500,36500800,1627,1627,1627,1627,0
20241002,114400,36500800,1627,1627,1627,1627,0
20241002,114300,36500800,1627,1627,1627,1627,0
20241002,114200,36500800,1627,1627,1627,1627,0
20241002,114100,36500800,1627,1627,1627,1627,2
20241002,114000,36497546,1627,1627,1627,1627,0
20241002,113900,36497546,1627,1627,1627,1627,0
20241002,113800,36497546,1627,1627,1627,1627,0
20241002,113700,36497546,1627,1627,1627,1627,0
20241002,113600,36497546,1627,1627,1627,1627,0
20241002,113500,36497546,1627,1627,1627,1627,0
20241002,113400,36497546,1627,1627,1627,1627,0
20241002,113300,36497546,1627,1627,1627,1627,0
20241002,113200,36497546,1627,1627,1627,1627,0
20241002,113100,36497546,1627,1627,1627,1627,38
20241002,113000,36435720,1627,1627,1627,1627,14
20241002,112900,36412942,1626,1626,1626,1626,0
20241002,112800,36412942,1626,1626,1626,1626,0
20241002,112700,36412942,1626,1626,1626,1626,0
20241002,112600,36412942,1626,1626,1626,1626,0
20241002,112500,36412942,1626,1626,1626,1626,0
20241002,112400,36412942,1626,1626,1626,1626,1
20241002,112300,36411316,1625,1623,1625,1623,21
20241002,112200,36377213,1621,1621,1621,1621,1
20241002,112100,36375592,1619,1619,1619,1619,0
20241002,112000,36375592,1619,1615,1619,1614,209
20241002,111900,36038070,1615,1626,1626,1615,1197
20241002,111800,34098307,1622,1615,1622,1615,3
20241002,111700,34093453,1616,1616,1616,1616,0
20241002,111600,34093453,1616,1626,1626,1616,1359
20241002,111500,31891853,1625,1625,1625,1625,0
20241002,111400,31891853,1625,1625,1625,1625,2
20241002,111300,31888603,1617,1630,1630,1617,1346
20241002,111200,29704627,1625,1618,1625,1618,691
20241002,111100,28586550,1629,1636,1636,1629,678
20241002,111000,27478703,1621,1621,1621,1621,0
20241002,110900,27478703,1621,1618,1621,1618,677
20241002,110800,26383291,1630,1636,1636,1630,682
20241002,110700,25268907,1627,1627,1627,1627,0
20241002,110600,25268907,1627,1617,1627,1617,692
20241002,110500,24149894,1630,1635,1635,1630,693
20241002,110400,23018226,1633,1633,1633,1633,0
20241002,110300,23018226,1633,1633,1633,1633,15
20241002,110200,22993731,1624,1620,1624,1620,14
20241002,110100,22971038,1618,1635,1635,1617,1366
20241002,110000,20751134,1626,1626,1626,1626,0
20241002,105900,20751134,1626,1626,1626,1626,0
20241002,105800,20751134,1626,1622,1626,1622,2
20241002,105700,20747886,1633,1633,1633,1633,15
20241002,105600,20723391,1619,1619,1619,1619,12
20241002,105500,20703963,1619,1633,1633,1618,321
20241002,105400,20182681,1620,1620,1620,1620,4
20241002,105300,20176201,1620,1618,1620,1618,210
20241002,105200,19836404,1631,1628,1633,1628,207
20241002,105100,19498788,1619,1619,1619,1619,0
20241002,105000,19498788,1619,1631,1631,1619,3
20241002,104900,19493919,1632,1633,1633,1632,2
20241002,104800,19490654,1619,1627,1633,1616,1396
20241002,104700,17224840,1619,1619,1634,1617,1353
20241002,104600,15027499,1619,1633,1633,1618,1358
20241002,104500,12821419,1620,1618,1634,1617,815
20241002,104400,11500669,1619,1636,1636,1619,263
20241002,104300,11074735,1636,1630,1636,1630,4
20241002,104200,11068200,1629,1629,1629,1629,0
20241002,104100,11068200,1629,1620,1633,1618,1445
20241002,104000,8719358,1632,1618,1636,1618,2491
20241002,103900,4671588,1618,1620,1620,1618,23
20241002,103800,4634344,1618,1618,1618,1618,10
20241002,103700,4618164,1618,1618,1620,1618,25
20241002,103600,4577684,1618,1620,1620,1618,25
20241002,103500,4537204,1618,1618,1618,1618,14
20241002,103400,4514552,1618,1618,1620,1618,23
20241002,103300,4477308,1618,1618,1618,1618,3
20241002,103200,4472454,1616,1616,1616,1616,0
20241002,103100,4472454,1616,1616,1616,1616,0
20241002,103000,4472454,1616,1616,1616,1616,0
20241002,102900,4472454,1616,1616,1616,1616,0
20241002,102800,4472454,1616,1616,1616,1616,0
20241002,102700,4472454,1616,1616,1616,1616,0
20241002,102600,4472454,1616,1616,1616,1616,0
20241002,102500,4472454,1616,1616,1616,1616,0
20241002,102400,4472454,1616,1616,1616,1616,0
20241002,102300,4472454,1616,1616,1616,1616,0
20241002,102200,4472454,1616,1616,1616,1616,0
20241002,102100,4472454,1616,1616,1616,1616,0
20241002,102000,4472454,1616,1616,1616,1616,0
20241002,101900,4472454,1616,1616,1616,1616,0
20241002,101800,4472454,1616,1616,1616,1616,0
20241002,101700,4472454,1616,1616,1616,1616,0
20241002,101600,4472454,1616,1616,1616,1616,0
20241002,101500,4472454,1616,1616,1616,1616,0
20241002,101400,4472454,1616,1616,1616,1616,0
20241002,101300,4472454,1616,1616,1616,1616,0
20241002,101200,4472454,1616,1616,1616,1616,0
20241002,101100,4472454,1616,1616,1616,1616,0
20241002,101000,4472454,1616,1616,1616,1616,0
20241002,100900,4472454,1616,1613,1616,1613,109
20241002,100800,4296525,1613,1613,1613,1613,1
20241002,100700,4294912,1611,1611,1611,1611,0
20241002,100600,4294912,1611,1613,1613,1611,58
20241002,100500,4201370,1615,1615,1615,1615,0
20241002,100400,4201370,1615,1615,1615,1615,0
20241002,100300,4201370,1615,1615,1615,1615,0
20241002,100200,4201370,1615,1615,1615,1615,0
20241002,100100,4201370,1615,1615,1615,1615,0
20241002,100000,4201370,1615,1615,1615,1615,1
20241002,095900,4199755,1615,1615,1615,1615,0
20241002,095800,4199755,1615,1615,1615,1615,191
20241002,095700,3891290,1615,1615,1615,1615,0
20241002,095600,3891290,1615,1615,1615,1615,1
20241002,095500,3889675,1615,1615,1615,1615,0
20241002,095400,3889675,1615,1616,1616,1615,125
20241002,095300,3687687,1617,1617,1617,1617,0
20241002,095200,3687687,1617,1617,1617,1617,0
20241002,095100,3687687,1617,1617,1617,1617,0
20241002,095000,3687687,1617,1617,1617,1617,0
20241002,094900,3687687,1617,1617,1617,1617,0
20241002,094800,3687687,1617,1617,1617,1617,0
20241002,094700,3687687,1617,1617,1617,1617,4
20241002,094600,3681219,1616,1616,1616,1616,0
20241002,094500,3681219,1616,1616,1616,1616,0
20241002,094400,3681219,1616,1616,1616,1616,0
20241002,094300,3681219,1616,1616,1616,1616,0
20241002,094200,3681219,1616,1616,1616,1616,0
20241002,094100,3681219,1616,1616,1616,1616,85
20241002,094000,3543859,1616,1616,1616,1616,1
20241002,093900,3542243,1618,1618,1618,1618,1
20241002,093800,3540625,1618,1618,1618,1618,0
20241002,093700,3540625,1618,1618,1618,1618,0
20241002,093600,3540625,1618,1619,1619,1618,63
20241002,093500,3438681,1618,1620,1620,1618,254
20241002,093400,3027209,1621,1627,1627,1621,970
20241002,093300,1450215,1628,1628,1628,1628,0
20241002,093200,1450215,1628,1628,1628,1628,0
20241002,093100,1450215,1628,1628,1628,1628,0
20241002,093000,1450215,1628,1628,1628,1628,0
20241002,092900,1450215,1628,1628,1628,1628,0
20241002,092800,1450215,1628,1628,1628,1628,0
20241002,092700,1450215,1628,1628,1628,1628,0
20241002,092600,1450215,1628,1628,1628,1628,0
20241002,092500,1450215,1628,1628,1628,1628,0
20241002,092400,1450215,1628,1628,1628,1628,0
20241002,092300,1450215,1628,1628,1628,1628,0
20241002,092200,1450215,1628,1628,1628,1628,0
20241002,092100,1450215,1628,1628,1628,1628,0
20241002,092000,1450215,1628,1628,1628,1628,184
20241002,091900,1150663,1628,1628,1628,1628,0
20241002,091800,1150663,1628,1628,1628,1628,1
20241002,091700,1149035,1628,1628,1628,1628,0
20241002,091600,1149035,1628,1628,1628,1628,0
20241002,091500,1149035,1628,1628,1628,1628,0
20241002,091400,1149035,1628,1628,1628,1628,0
20241002,091300,1149035,1628,1628,1628,1628,0
20241002,091200,1149035,1628,1628,1628,1628,0
20241002,091100,1149035,1628,1628,1628,1628,0
20241002,091000,1149035,1628,1628,1628,1628,0
20241002,090900,1149035,1628,1628,1628,1628,0
20241002,090800,1149035,1628,1628,1628,1628,0
20241002,090700,1149035,1628,1628,1628,1628,0
20241002,090600,1149035,1628,1628,1628,1628,0
20241002,090500,1149035,1628,1628,1628,1628,0
20241002,090400,1149035,1628,1628,1628,1628,0
20241002,090300,1149035,1628,1628,1628,1628,200
20241002,090200,823435,1629,1629,1629,1629,1
20241002,090100,821806,1639,1633,1639,1633,452
20241002,090000,81650,1633,1633,1633,1633,50