KissMeData/089230/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200100,51750043,1330,1330,1330,1330,520
20241004,200000,51750043,1330,1330,1330,1330,0
20241004,195900,51750043,1330,1330,1330,1330,0
20241004,195800,51750043,1330,1330,1330,1330,0
20241004,195700,51750043,1330,1330,1330,1330,0
20241004,195600,51750043,1330,1330,1330,1330,0
20241004,195500,51750043,1330,1330,1330,1330,0
20241004,195400,51750043,1330,1330,1330,1330,0
20241004,195300,51750043,1330,1330,1330,1330,0
20241004,195200,51750043,1330,1330,1330,1330,0
20241004,195100,51750043,1330,1330,1330,1330,0
20241004,195000,51750043,1330,1330,1330,1330,0
20241004,194900,51750043,1330,1330,1330,1330,0
20241004,194800,51750043,1330,1330,1330,1330,0
20241004,194700,51750043,1330,1330,1330,1330,0
20241004,194600,51750043,1330,1330,1330,1330,0
20241004,194500,51750043,1330,1330,1330,1330,0
20241004,194400,51750043,1330,1330,1330,1330,0
20241004,194300,51750043,1330,1330,1330,1330,0
20241004,194200,51750043,1330,1330,1330,1330,0
20241004,194100,51750043,1330,1330,1330,1330,0
20241004,194000,51750043,1330,1330,1330,1330,0
20241004,193900,51750043,1330,1330,1330,1330,0
20241004,193800,51750043,1330,1330,1330,1330,0
20241004,193700,51750043,1330,1330,1330,1330,0
20241004,193600,51750043,1330,1330,1330,1330,0
20241004,193500,51750043,1330,1330,1330,1330,0
20241004,193400,51750043,1330,1330,1330,1330,0
20241004,193300,51750043,1330,1330,1330,1330,0
20241004,193200,51750043,1330,1330,1330,1330,0
20241004,193100,51750043,1330,1330,1330,1330,520
20241004,193000,51750043,1330,1330,1330,1330,0
20241004,192900,51750043,1330,1330,1330,1330,0
20241004,192800,51750043,1330,1330,1330,1330,0
20241004,192700,51750043,1330,1330,1330,1330,0
20241004,192600,51750043,1330,1330,1330,1330,0
20241004,192500,51750043,1330,1330,1330,1330,0
20241004,192400,51750043,1330,1330,1330,1330,0
20241004,192300,51750043,1330,1330,1330,1330,0
20241004,192200,51750043,1330,1330,1330,1330,0
20241004,192100,51750043,1330,1330,1330,1330,0
20241004,192000,51750043,1330,1330,1330,1330,0
20241004,191900,51750043,1330,1330,1330,1330,0
20241004,191800,51750043,1330,1330,1330,1330,0
20241004,191700,51750043,1330,1330,1330,1330,0
20241004,191600,51750043,1330,1330,1330,1330,0
20241004,191500,51750043,1330,1330,1330,1330,0
20241004,191400,51750043,1330,1330,1330,1330,0
20241004,191300,51750043,1330,1330,1330,1330,0
20241004,191200,51750043,1330,1330,1330,1330,0
20241004,191100,51750043,1330,1330,1330,1330,0
20241004,191000,51750043,1330,1330,1330,1330,0
20241004,190900,51750043,1330,1330,1330,1330,0
20241004,190800,51750043,1330,1330,1330,1330,0
20241004,190700,51750043,1330,1330,1330,1330,0
20241004,190600,51750043,1330,1330,1330,1330,0
20241004,190500,51750043,1330,1330,1330,1330,0
20241004,190400,51750043,1330,1330,1330,1330,0
20241004,190300,51750043,1330,1330,1330,1330,0
20241004,190200,51750043,1330,1330,1330,1330,0
20241004,190100,51750043,1330,1330,1330,1330,520
20241004,190000,51750043,1330,1330,1330,1330,0
20241004,185900,51750043,1330,1330,1330,1330,0
20241004,185800,51750043,1330,1330,1330,1330,0
20241004,185700,51750043,1330,1330,1330,1330,0
20241004,185600,51750043,1330,1330,1330,1330,0
20241004,185500,51750043,1330,1330,1330,1330,0
20241004,185400,51750043,1330,1330,1330,1330,0
20241004,185300,51750043,1330,1330,1330,1330,0
20241004,185200,51750043,1330,1330,1330,1330,0
20241004,185100,51750043,1330,1330,1330,1330,0
20241004,185000,51750043,1330,1330,1330,1330,0
20241004,184900,51750043,1330,1330,1330,1330,0
20241004,184800,51750043,1330,1330,1330,1330,0
20241004,184700,51750043,1330,1330,1330,1330,0
20241004,184600,51750043,1330,1330,1330,1330,0
20241004,184500,51750043,1330,1330,1330,1330,0
20241004,184400,51750043,1330,1330,1330,1330,0
20241004,184300,51750043,1330,1330,1330,1330,0
20241004,184200,51750043,1330,1330,1330,1330,0
20241004,184100,51750043,1330,1330,1330,1330,0
20241004,184000,51750043,1330,1330,1330,1330,0
20241004,183900,51750043,1330,1330,1330,1330,0
20241004,183800,51750043,1330,1330,1330,1330,0
20241004,183700,51750043,1330,1330,1330,1330,0
20241004,183600,51750043,1330,1330,1330,1330,0
20241004,183500,51750043,1330,1330,1330,1330,0
20241004,183400,51750043,1330,1330,1330,1330,0
20241004,183300,51750043,1330,1330,1330,1330,0
20241004,183200,51750043,1330,1330,1330,1330,0
20241004,183100,51750043,1330,1330,1330,1330,520
20241004,183000,51750043,1330,1330,1330,1330,0
20241004,182900,51750043,1330,1330,1330,1330,0
20241004,182800,51750043,1330,1330,1330,1330,0
20241004,182700,51750043,1330,1330,1330,1330,0
20241004,182600,51750043,1330,1330,1330,1330,0
20241004,182500,51750043,1330,1330,1330,1330,0
20241004,182400,51750043,1330,1330,1330,1330,0
20241004,182300,51750043,1330,1330,1330,1330,0
20241004,182200,51750043,1330,1330,1330,1330,0
20241004,182100,51750043,1330,1330,1330,1330,0
20241004,182000,51750043,1330,1330,1330,1330,0
20241004,181900,51750043,1330,1330,1330,1330,0
20241004,181800,51750043,1330,1330,1330,1330,0
20241004,181700,51750043,1330,1330,1330,1330,0
20241004,181600,51750043,1330,1330,1330,1330,0
20241004,181500,51750043,1330,1330,1330,1330,0
20241004,181400,51750043,1330,1330,1330,1330,0
20241004,181300,51750043,1330,1330,1330,1330,0
20241004,181200,51750043,1330,1330,1330,1330,0
20241004,181100,51750043,1330,1330,1330,1330,0
20241004,181000,51750043,1330,1330,1330,1330,0
20241004,180900,51750043,1330,1330,1330,1330,0
20241004,180800,51750043,1330,1330,1330,1330,0
20241004,180700,51750043,1330,1330,1330,1330,0
20241004,180600,51750043,1330,1330,1330,1330,0
20241004,180500,51750043,1330,1330,1330,1330,0
20241004,180400,51750043,1330,1330,1330,1330,0
20241004,180300,51750043,1330,1330,1330,1330,0
20241004,180200,51750043,1330,1330,1330,1330,0
20241004,180100,51750043,1330,1330,1330,1330,520
20241004,180000,51750043,1330,1330,1330,1330,0
20241004,175900,51750043,1330,1330,1330,1330,0
20241004,175800,51750043,1330,1330,1330,1330,0
20241004,175700,51750043,1330,1330,1330,1330,0
20241004,175600,51750043,1330,1330,1330,1330,0
20241004,175500,51750043,1330,1330,1330,1330,0
20241004,175400,51750043,1330,1330,1330,1330,0
20241004,175300,51750043,1330,1330,1330,1330,0
20241004,175200,51750043,1330,1330,1330,1330,0
20241004,175100,51750043,1330,1330,1330,1330,0
20241004,175000,51750043,1330,1330,1330,1330,0
20241004,174900,51750043,1330,1330,1330,1330,0
20241004,174800,51750043,1330,1330,1330,1330,0
20241004,174700,51750043,1330,1330,1330,1330,0
20241004,174600,51750043,1330,1330,1330,1330,0
20241004,174500,51750043,1330,1330,1330,1330,0
20241004,174400,51750043,1330,1330,1330,1330,0
20241004,174300,51750043,1330,1330,1330,1330,0
20241004,174200,51750043,1330,1330,1330,1330,0
20241004,174100,51750043,1330,1330,1330,1330,0
20241004,174000,51750043,1330,1330,1330,1330,0
20241004,173900,51750043,1330,1330,1330,1330,0
20241004,173800,51750043,1330,1330,1330,1330,0
20241004,173700,51750043,1330,1330,1330,1330,0
20241004,173600,51750043,1330,1330,1330,1330,0
20241004,173500,51750043,1330,1330,1330,1330,0
20241004,173400,51750043,1330,1330,1330,1330,0
20241004,173300,51750043,1330,1330,1330,1330,0
20241004,173200,51750043,1330,1330,1330,1330,0
20241004,173100,51750043,1330,1330,1330,1330,520
20241004,173000,51750043,1330,1330,1330,1330,0
20241004,172900,51750043,1330,1330,1330,1330,0
20241004,172800,51750043,1330,1330,1330,1330,0
20241004,172700,51750043,1330,1330,1330,1330,0
20241004,172600,51750043,1330,1330,1330,1330,0
20241004,172500,51750043,1330,1330,1330,1330,0
20241004,172400,51750043,1330,1330,1330,1330,0
20241004,172300,51750043,1330,1330,1330,1330,0
20241004,172200,51750043,1330,1330,1330,1330,0
20241004,172100,51750043,1330,1330,1330,1330,0
20241004,172000,51750043,1330,1330,1330,1330,0
20241004,171900,51750043,1330,1330,1330,1330,0
20241004,171800,51750043,1330,1330,1330,1330,0
20241004,171700,51750043,1330,1330,1330,1330,0
20241004,171600,51750043,1330,1330,1330,1330,0
20241004,171500,51750043,1330,1330,1330,1330,0
20241004,171400,51750043,1330,1330,1330,1330,0
20241004,171300,51750043,1330,1330,1330,1330,0
20241004,171200,51750043,1330,1330,1330,1330,0
20241004,171100,51750043,1330,1330,1330,1330,0
20241004,171000,51750043,1330,1330,1330,1330,0
20241004,170900,51750043,1330,1330,1330,1330,0
20241004,170800,51750043,1330,1330,1330,1330,0
20241004,170700,51750043,1330,1330,1330,1330,0
20241004,170600,51750043,1330,1330,1330,1330,0
20241004,170500,51750043,1330,1330,1330,1330,0
20241004,170400,51750043,1330,1330,1330,1330,0
20241004,170300,51750043,1330,1330,1330,1330,0
20241004,170200,51750043,1330,1330,1330,1330,0
20241004,170100,51750043,1330,1330,1330,1330,520
20241004,170000,51750043,1330,1330,1330,1330,0
20241004,165900,51750043,1330,1330,1330,1330,0
20241004,165800,51750043,1330,1330,1330,1330,0
20241004,165700,51750043,1330,1330,1330,1330,0
20241004,165600,51750043,1330,1330,1330,1330,0
20241004,165500,51750043,1330,1330,1330,1330,0
20241004,165400,51750043,1330,1330,1330,1330,0
20241004,165300,51750043,1330,1330,1330,1330,0
20241004,165200,51750043,1330,1330,1330,1330,0
20241004,165100,51750043,1330,1330,1330,1330,0
20241004,165000,51750043,1330,1330,1330,1330,0
20241004,164900,51750043,1330,1330,1330,1330,0
20241004,164800,51750043,1330,1330,1330,1330,0
20241004,164700,51750043,1330,1330,1330,1330,0
20241004,164600,51750043,1330,1330,1330,1330,0
20241004,164500,51750043,1330,1330,1330,1330,0
20241004,164400,51750043,1330,1330,1330,1330,0
20241004,164300,51750043,1330,1330,1330,1330,0
20241004,164200,51750043,1330,1330,1330,1330,0
20241004,164100,51750043,1330,1330,1330,1330,0
20241004,164000,51750043,1330,1330,1330,1330,0
20241004,163900,51750043,1330,1330,1330,1330,0
20241004,163800,51750043,1330,1330,1330,1330,0
20241004,163700,51750043,1330,1330,1330,1330,0
20241004,163600,51750043,1330,1330,1330,1330,0
20241004,163500,51750043,1330,1330,1330,1330,0
20241004,163400,51750043,1330,1330,1330,1330,0
20241004,163300,51750043,1330,1330,1330,1330,0
20241004,163200,51750043,1330,1330,1330,1330,0
20241004,163100,51750043,1330,1330,1330,1330,520
20241004,163000,51750043,1330,1330,1330,1330,0
20241004,162900,51750043,1330,1330,1330,1330,0
20241004,162800,51750043,1330,1330,1330,1330,0
20241004,162700,51750043,1330,1330,1330,1330,0
20241004,162600,51750043,1330,1330,1330,1330,0
20241004,162500,51750043,1330,1330,1330,1330,0
20241004,162400,51750043,1330,1330,1330,1330,0
20241004,162300,51750043,1330,1330,1330,1330,0
20241004,162200,51750043,1330,1330,1330,1330,0
20241004,162100,51750043,1330,1330,1330,1330,0
20241004,162000,51750043,1330,1330,1330,1330,0
20241004,161900,51750043,1330,1330,1330,1330,0
20241004,161800,51750043,1330,1330,1330,1330,0
20241004,161700,51750043,1330,1330,1330,1330,0
20241004,161600,51750043,1330,1330,1330,1330,0
20241004,161500,51750043,1330,1330,1330,1330,0
20241004,161400,51750043,1330,1330,1330,1330,0
20241004,161300,51750043,1330,1330,1330,1330,0
20241004,161200,51750043,1330,1330,1330,1330,0
20241004,161100,51750043,1330,1330,1330,1330,0
20241004,161000,51750043,1330,1330,1330,1330,0
20241004,160900,51750043,1330,1330,1330,1330,0
20241004,160800,51750043,1330,1330,1330,1330,0
20241004,160700,51750043,1330,1330,1330,1330,0
20241004,160600,51750043,1330,1330,1330,1330,0
20241004,160500,51750043,1330,1330,1330,1330,0
20241004,160400,51750043,1330,1330,1330,1330,0
20241004,160300,51750043,1330,1330,1330,1330,0
20241004,160200,51750043,1330,1330,1330,1330,0
20241004,160100,51750043,1330,1330,1330,1330,520
20241004,160000,51750043,1330,1330,1330,1330,0
20241004,155900,51750043,1330,1330,1330,1330,0
20241004,155800,51750043,1330,1330,1330,1330,0
20241004,155700,51750043,1330,1330,1330,1330,0
20241004,155600,51750043,1330,1330,1330,1330,0
20241004,155500,51750043,1330,1330,1330,1330,0
20241004,155400,51750043,1330,1330,1330,1330,0
20241004,155300,51750043,1330,1330,1330,1330,0
20241004,155200,51750043,1330,1330,1330,1330,0
20241004,155100,51750043,1330,1330,1330,1330,0
20241004,155000,51750043,1330,1330,1330,1330,0
20241004,154900,51750043,1330,1330,1330,1330,0
20241004,154800,51750043,1330,1330,1330,1330,0
20241004,154700,51750043,1330,1330,1330,1330,0
20241004,154600,51750043,1330,1330,1330,1330,0
20241004,154500,51750043,1330,1330,1330,1330,0
20241004,154400,51750043,1330,1330,1330,1330,0
20241004,154300,51750043,1330,1330,1330,1330,0
20241004,154200,51750043,1330,1330,1330,1330,0
20241004,154100,51750043,1330,1330,1330,1330,0
20241004,154000,51750043,1330,1330,1330,1330,0
20241004,153900,51750043,1330,1330,1330,1330,0
20241004,153800,51750043,1330,1330,1330,1330,0
20241004,153700,51750043,1330,1330,1330,1330,0
20241004,153600,51750043,1330,1330,1330,1330,0
20241004,153500,51750043,1330,1330,1330,1330,0
20241004,153400,51750043,1330,1330,1330,1330,0
20241004,153300,51750043,1330,1330,1330,1330,0
20241004,153200,51750043,1330,1330,1330,1330,0
20241004,153100,51750043,1330,1330,1330,1330,520
20241004,153000,51750043,1330,1330,1330,1330,520
20241004,152900,51058443,1328,1328,1328,1328,0
20241004,152800,51058443,1328,1328,1328,1328,0
20241004,152700,51058443,1328,1328,1328,1328,0
20241004,152600,51058443,1328,1328,1328,1328,0
20241004,152500,51058443,1328,1328,1328,1328,0
20241004,152400,51058443,1328,1328,1328,1328,0
20241004,152300,51058443,1328,1328,1328,1328,0
20241004,152200,51058443,1328,1328,1328,1328,0
20241004,152100,51058443,1328,1328,1328,1328,0
20241004,152000,51058443,1328,1328,1328,1328,0
20241004,151900,51058443,1328,1328,1328,1328,99
20241004,151800,50926971,1329,1329,1329,1329,0
20241004,151700,50926971,1329,1332,1333,1329,1606
20241004,151600,48792293,1332,1332,1332,1332,0
20241004,151500,48792293,1332,1332,1332,1332,0
20241004,151400,48792293,1332,1332,1332,1332,0
20241004,151300,48792293,1332,1332,1332,1332,0
20241004,151200,48792293,1332,1332,1332,1332,0
20241004,151100,48792293,1332,1332,1332,1332,0
20241004,151000,48792293,1332,1332,1332,1332,0
20241004,150900,48792293,1332,1332,1332,1332,164
20241004,150800,48573845,1330,1332,1332,1330,147
20241004,150700,48378327,1333,1333,1333,1333,0
20241004,150600,48378327,1333,1333,1333,1333,0
20241004,150500,48378327,1333,1333,1333,1333,0
20241004,150400,48378327,1333,1333,1333,1332,226
20241004,150300,48077070,1333,1333,1333,1333,0
20241004,150200,48077070,1333,1333,1333,1333,21
20241004,150100,48049077,1333,1333,1333,1333,0
20241004,150000,48049077,1333,1334,1334,1333,37
20241004,145900,47999744,1336,1336,1336,1336,0
20241004,145800,47999744,1336,1336,1336,1336,0
20241004,145700,47999744,1336,1336,1336,1336,1
20241004,145600,47998408,1339,1339,1339,1339,0
20241004,145500,47998408,1339,1339,1339,1339,0
20241004,145400,47998408,1339,1339,1339,1339,0
20241004,145300,47998408,1339,1336,1339,1336,92
20241004,145200,47875263,1340,1340,1340,1340,0
20241004,145100,47875263,1340,1339,1340,1337,203
20241004,145000,47603446,1339,1334,1339,1334,1767
20241004,144900,45241464,1333,1326,1333,1326,2276
20241004,144800,42220356,1326,1326,1326,1326,5
20241004,144700,42213726,1323,1320,1323,1320,1791
20241004,144600,39844755,1320,1320,1320,1320,0
20241004,144500,39844755,1320,1320,1320,1320,0
20241004,144400,39844755,1320,1320,1320,1320,0
20241004,144300,39844755,1320,1320,1320,1320,0
20241004,144200,39844755,1320,1320,1320,1320,0
20241004,144100,39844755,1320,1320,1320,1320,0
20241004,144000,39844755,1320,1320,1320,1320,0
20241004,143900,39844755,1320,1320,1320,1320,0
20241004,143800,39844755,1320,1320,1320,1320,0
20241004,143700,39844755,1320,1320,1320,1320,0
20241004,143600,39844755,1320,1320,1320,1320,0
20241004,143500,39844755,1320,1320,1320,1320,0
20241004,143400,39844755,1320,1320,1320,1320,0
20241004,143300,39844755,1320,1320,1320,1320,0
20241004,143200,39844755,1320,1320,1320,1320,0
20241004,143100,39844755,1320,1320,1320,1320,0
20241004,143000,39844755,1320,1320,1320,1320,1
20241004,142900,39843435,1320,1320,1320,1320,0
20241004,142800,39843435,1320,1320,1320,1320,0
20241004,142700,39843435,1320,1320,1320,1320,0
20241004,142600,39843435,1320,1320,1320,1320,0
20241004,142500,39843435,1320,1320,1320,1320,0
20241004,142400,39843435,1320,1320,1320,1320,0
20241004,142300,39843435,1320,1320,1320,1320,0
20241004,142200,39843435,1320,1320,1320,1320,4
20241004,142100,39838155,1320,1320,1320,1320,0
20241004,142000,39838155,1320,1320,1320,1320,0
20241004,141900,39838155,1320,1320,1320,1320,0
20241004,141800,39838155,1320,1320,1320,1320,0
20241004,141700,39838155,1320,1320,1320,1320,0
20241004,141600,39838155,1320,1320,1320,1320,0
20241004,141500,39838155,1320,1320,1320,1320,0
20241004,141400,39838155,1320,1320,1320,1320,0
20241004,141300,39838155,1320,1320,1320,1320,0
20241004,141200,39838155,1320,1320,1320,1320,0
20241004,141100,39838155,1320,1320,1320,1320,0
20241004,141000,39838155,1320,1320,1320,1320,0
20241004,140900,39838155,1320,1320,1320,1320,0
20241004,140800,39838155,1320,1320,1320,1320,0
20241004,140700,39838155,1320,1320,1320,1320,0
20241004,140600,39838155,1320,1320,1320,1320,0
20241004,140500,39838155,1320,1320,1320,1320,0
20241004,140400,39838155,1320,1320,1320,1320,0
20241004,140300,39838155,1320,1320,1320,1320,0
20241004,140200,39838155,1320,1320,1320,1320,0
20241004,140100,39838155,1320,1320,1320,1320,0
20241004,140000,39838155,1320,1320,1320,1320,0
20241004,135900,39838155,1320,1320,1320,1320,0
20241004,135800,39838155,1320,1320,1320,1320,0
20241004,135700,39838155,1320,1320,1320,1320,12
20241004,135600,39822315,1321,1321,1321,1321,0
20241004,135500,39822315,1321,1321,1321,1321,0
20241004,135400,39822315,1321,1321,1321,1321,0
20241004,135300,39822315,1321,1321,1321,1321,0
20241004,135200,39822315,1321,1321,1321,1321,0
20241004,135100,39822315,1321,1321,1321,1321,0
20241004,135000,39822315,1321,1321,1321,1321,0
20241004,134900,39822315,1321,1321,1321,1321,0
20241004,134800,39822315,1321,1321,1321,1321,0
20241004,134700,39822315,1321,1321,1321,1321,0
20241004,134600,39822315,1321,1321,1321,1321,0
20241004,134500,39822315,1321,1321,1321,1321,0
20241004,134400,39822315,1321,1321,1321,1321,0
20241004,134300,39822315,1321,1321,1321,1321,0
20241004,134200,39822315,1321,1321,1321,1321,0
20241004,134100,39822315,1321,1321,1321,1321,0
20241004,134000,39822315,1321,1321,1321,1321,0
20241004,133900,39822315,1321,1321,1321,1321,0
20241004,133800,39822315,1321,1321,1321,1321,0
20241004,133700,39822315,1321,1320,1321,1320,91
20241004,133600,39702193,1320,1320,1320,1320,15
20241004,133500,39682393,1320,1320,1320,1320,0
20241004,133400,39682393,1320,1320,1320,1320,0
20241004,133300,39682393,1320,1320,1320,1320,0
20241004,133200,39682393,1320,1320,1320,1320,0
20241004,133100,39682393,1320,1320,1320,1320,0
20241004,133000,39682393,1320,1320,1320,1320,0
20241004,132900,39682393,1320,1320,1320,1320,0
20241004,132800,39682393,1320,1320,1320,1320,0
20241004,132700,39682393,1320,1320,1320,1320,0
20241004,132600,39682393,1320,1320,1320,1320,0
20241004,132500,39682393,1320,1320,1320,1320,0
20241004,132400,39682393,1320,1320,1320,1320,0
20241004,132300,39682393,1320,1320,1320,1320,0
20241004,132200,39682393,1320,1320,1320,1320,2
20241004,132100,39679753,1318,1318,1318,1318,0
20241004,132000,39679753,1318,1318,1318,1318,2
20241004,131900,39677117,1319,1319,1319,1319,0
20241004,131800,39677117,1319,1319,1319,1319,0
20241004,131700,39677117,1319,1319,1319,1319,0
20241004,131600,39677117,1319,1319,1319,1319,0
20241004,131500,39677117,1319,1319,1319,1319,0
20241004,131400,39677117,1319,1319,1319,1319,0
20241004,131300,39677117,1319,1319,1319,1319,0
20241004,131200,39677117,1319,1319,1319,1319,0
20241004,131100,39677117,1319,1319,1319,1319,522
20241004,131000,38988599,1322,1322,1322,1322,0
20241004,130900,38988599,1322,1322,1322,1322,0
20241004,130800,38988599,1322,1322,1322,1322,0
20241004,130700,38988599,1322,1322,1322,1322,0
20241004,130600,38988599,1322,1322,1322,1322,0
20241004,130500,38988599,1322,1320,1322,1320,128
20241004,130400,38819637,1321,1321,1321,1321,0
20241004,130300,38819637,1321,1321,1321,1321,0
20241004,130200,38819637,1321,1321,1321,1321,10
20241004,130100,38806427,1321,1321,1321,1321,0
20241004,130000,38806427,1321,1321,1321,1321,0
20241004,125900,38806427,1321,1321,1321,1321,16
20241004,125800,38785291,1321,1321,1321,1321,0
20241004,125700,38785291,1321,1321,1321,1321,0
20241004,125600,38785291,1321,1321,1321,1321,0
20241004,125500,38785291,1321,1321,1321,1321,0
20241004,125400,38785291,1321,1321,1321,1321,0
20241004,125300,38785291,1321,1321,1321,1321,0
20241004,125200,38785291,1321,1321,1321,1321,3
20241004,125100,38781328,1321,1321,1321,1321,0
20241004,125000,38781328,1321,1321,1321,1321,0
20241004,124900,38781328,1321,1321,1321,1321,0
20241004,124800,38781328,1321,1321,1321,1321,0
20241004,124700,38781328,1321,1321,1321,1321,0
20241004,124600,38781328,1321,1325,1325,1321,2050
20241004,124500,36068352,1331,1331,1331,1331,0
20241004,124400,36068352,1331,1331,1331,1331,0
20241004,124300,36068352,1331,1331,1331,1331,0
20241004,124200,36068352,1331,1331,1331,1331,0
20241004,124100,36068352,1331,1331,1331,1331,0
20241004,124000,36068352,1331,1331,1331,1331,0
20241004,123900,36068352,1331,1331,1331,1331,0
20241004,123800,36068352,1331,1331,1331,1331,0
20241004,123700,36068352,1331,1331,1331,1331,0
20241004,123600,36068352,1331,1331,1331,1331,0
20241004,123500,36068352,1331,1331,1331,1331,0
20241004,123400,36068352,1331,1331,1331,1331,0
20241004,123300,36068352,1331,1331,1331,1331,0
20241004,123200,36068352,1331,1331,1331,1331,0
20241004,123100,36068352,1331,1331,1331,1331,0
20241004,123000,36068352,1331,1331,1331,1331,0
20241004,122900,36068352,1331,1331,1331,1331,0
20241004,122800,36068352,1331,1331,1331,1331,0
20241004,122700,36068352,1331,1331,1331,1331,0
20241004,122600,36068352,1331,1331,1331,1331,0
20241004,122500,36068352,1331,1331,1331,1331,0
20241004,122400,36068352,1331,1331,1331,1331,0
20241004,122300,36068352,1331,1324,1331,1324,47
20241004,122200,36006110,1321,1321,1321,1321,0
20241004,122100,36006110,1321,1321,1321,1321,0
20241004,122000,36006110,1321,1321,1321,1321,0
20241004,121900,36006110,1321,1322,1331,1321,153
20241004,121800,35803880,1319,1319,1319,1319,0
20241004,121700,35803880,1319,1319,1319,1319,719
20241004,121600,34855519,1317,1317,1317,1317,0
20241004,121500,34855519,1317,1317,1317,1317,0
20241004,121400,34855519,1317,1317,1317,1317,0
20241004,121300,34855519,1317,1317,1317,1317,0
20241004,121200,34855519,1317,1317,1317,1317,0
20241004,121100,34855519,1317,1317,1317,1317,1
20241004,121000,34854202,1319,1319,1319,1319,0
20241004,120900,34854202,1319,1319,1319,1319,0
20241004,120800,34854202,1319,1319,1319,1319,0
20241004,120700,34854202,1319,1319,1319,1319,15
20241004,120600,34834417,1319,1319,1319,1319,0
20241004,120500,34834417,1319,1319,1319,1319,0
20241004,120400,34834417,1319,1319,1319,1319,0
20241004,120300,34834417,1319,1319,1319,1319,0
20241004,120200,34834417,1319,1319,1319,1319,22
20241004,120100,34805399,1318,1318,1318,1318,107
20241004,120000,34664373,1316,1316,1316,1316,1
20241004,115900,34663057,1315,1315,1315,1315,500
20241004,115800,34005557,1315,1313,1315,1313,5359
20241004,115700,26960621,1313,1313,1313,1313,500
20241004,115600,26304121,1314,1314,1314,1314,1
20241004,115500,26302807,1315,1315,1315,1315,160
20241004,115400,26092407,1316,1317,1317,1316,210
20241004,115300,25815838,1318,1318,1318,1318,90
20241004,115200,25697218,1318,1318,1318,1318,0
20241004,115100,25697218,1318,1318,1318,1318,0
20241004,115000,25697218,1318,1318,1318,1318,0
20241004,114900,25697218,1318,1318,1318,1318,0
20241004,114800,25697218,1318,1318,1318,1318,0
20241004,114700,25697218,1318,1318,1318,1318,0
20241004,114600,25697218,1318,1318,1318,1318,0
20241004,114500,25697218,1318,1320,1320,1318,3062
20241004,114400,21658451,1320,1321,1321,1320,3400
20241004,114300,17170149,1324,1324,1324,1324,0
20241004,114200,17170149,1324,1324,1324,1324,0
20241004,114100,17170149,1324,1324,1324,1324,0
20241004,114000,17170149,1324,1324,1324,1324,0
20241004,113900,17170149,1324,1324,1324,1324,0
20241004,113800,17170149,1324,1324,1324,1324,802
20241004,113700,16108301,1325,1325,1325,1325,0
20241004,113600,16108301,1325,1326,1326,1325,364
20241004,113500,15625638,1326,1326,1326,1326,0
20241004,113400,15625638,1326,1326,1326,1326,0
20241004,113300,15625638,1326,1326,1326,1326,0
20241004,113200,15625638,1326,1326,1326,1326,384
20241004,113100,15116454,1325,1325,1325,1325,0
20241004,113000,15116454,1325,1323,1325,1323,3267
20241004,112900,10792478,1322,1322,1322,1322,0
20241004,112800,10792478,1322,1322,1322,1322,0
20241004,112700,10792478,1322,1322,1322,1322,0
20241004,112600,10792478,1322,1322,1322,1322,0
20241004,112500,10792478,1322,1322,1322,1322,0
20241004,112400,10792478,1322,1322,1322,1322,1
20241004,112300,10791156,1322,1322,1322,1322,1
20241004,112200,10789834,1323,1323,1323,1323,0
20241004,112100,10789834,1323,1323,1323,1323,0
20241004,112000,10789834,1323,1323,1323,1323,0
20241004,111900,10789834,1323,1323,1323,1323,8
20241004,111800,10779250,1323,1323,1323,1323,2
20241004,111700,10776604,1324,1324,1324,1324,0
20241004,111600,10776604,1324,1327,1327,1324,3930
20241004,111500,5565635,1328,1328,1328,1328,2
20241004,111400,5562979,1330,1330,1330,1330,0
20241004,111300,5562979,1330,1330,1330,1330,0
20241004,111200,5562979,1330,1330,1330,1330,0
20241004,111100,5562979,1330,1330,1330,1330,0
20241004,111000,5562979,1330,1330,1330,1330,0
20241004,110900,5562979,1330,1330,1330,1330,0
20241004,110800,5562979,1330,1330,1330,1330,3
20241004,110700,5558989,1330,1330,1330,1330,0
20241004,110600,5558989,1330,1330,1330,1330,9
20241004,110500,5547019,1330,1330,1330,1330,0
20241004,110400,5547019,1330,1330,1330,1330,0
20241004,110300,5547019,1330,1330,1330,1330,0
20241004,110200,5547019,1330,1330,1330,1330,0
20241004,110100,5547019,1330,1330,1330,1330,0
20241004,110000,5547019,1330,1330,1330,1330,0
20241004,105900,5547019,1330,1330,1330,1330,0
20241004,105800,5547019,1330,1330,1330,1330,0
20241004,105700,5547019,1330,1330,1330,1330,0
20241004,105600,5547019,1330,1330,1330,1330,0
20241004,105500,5547019,1330,1330,1330,1330,0
20241004,105400,5547019,1330,1330,1330,1330,0
20241004,105300,5547019,1330,1330,1330,1330,0
20241004,105200,5547019,1330,1330,1330,1330,1
20241004,105100,5545689,1333,1333,1333,1333,0
20241004,105000,5545689,1333,1333,1333,1333,0
20241004,104900,5545689,1333,1333,1333,1333,0
20241004,104800,5545689,1333,1333,1333,1333,0
20241004,104700,5545689,1333,1333,1333,1333,0
20241004,104600,5545689,1333,1333,1333,1333,0
20241004,104500,5545689,1333,1333,1333,1333,0
20241004,104400,5545689,1333,1333,1333,1333,0
20241004,104300,5545689,1333,1333,1333,1333,0
20241004,104200,5545689,1333,1333,1333,1333,0
20241004,104100,5545689,1333,1333,1333,1333,0
20241004,104000,5545689,1333,1333,1333,1333,0
20241004,103900,5545689,1333,1333,1333,1333,0
20241004,103800,5545689,1333,1333,1333,1333,154
20241004,103700,5340407,1335,1333,1335,1333,101
20241004,103600,5205772,1335,1335,1335,1335,0
20241004,103500,5205772,1335,1335,1335,1335,0
20241004,103400,5205772,1335,1335,1335,1335,0
20241004,103300,5205772,1335,1335,1335,1335,0
20241004,103200,5205772,1335,1335,1335,1335,0
20241004,103100,5205772,1335,1335,1335,1335,0
20241004,103000,5205772,1335,1333,1335,1333,223
20241004,102900,4908507,1333,1330,1333,1330,527
20241004,102800,4206537,1330,1330,1330,1330,0
20241004,102700,4206537,1330,1330,1330,1330,0
20241004,102600,4206537,1330,1330,1330,1330,0
20241004,102500,4206537,1330,1330,1330,1330,0
20241004,102400,4206537,1330,1330,1330,1330,0
20241004,102300,4206537,1330,1330,1330,1330,0
20241004,102200,4206537,1330,1330,1330,1330,0
20241004,102100,4206537,1330,1330,1330,1330,0
20241004,102000,4206537,1330,1330,1330,1330,0
20241004,101900,4206537,1330,1330,1330,1330,0
20241004,101800,4206537,1330,1330,1330,1330,0
20241004,101700,4206537,1330,1330,1330,1330,0
20241004,101600,4206537,1330,1330,1330,1330,0
20241004,101500,4206537,1330,1330,1330,1330,0
20241004,101400,4206537,1330,1330,1330,1330,0
20241004,101300,4206537,1330,1330,1330,1330,0
20241004,101200,4206537,1330,1330,1330,1330,0
20241004,101100,4206537,1330,1330,1330,1330,0
20241004,101000,4206537,1330,1330,1330,1330,0
20241004,100900,4206537,1330,1330,1330,1330,0
20241004,100800,4206537,1330,1328,1330,1328,10
20241004,100700,4193239,1331,1331,1331,1331,0
20241004,100600,4193239,1331,1331,1331,1331,0
20241004,100500,4193239,1331,1331,1331,1331,1
20241004,100400,4191908,1332,1331,1332,1331,138
20241004,100300,4008228,1332,1329,1332,1329,254
20241004,100200,3670271,1329,1327,1329,1327,988
20241004,100100,2359185,1328,1328,1328,1328,1
20241004,100000,2357857,1332,1332,1332,1332,0
20241004,095900,2357857,1332,1332,1332,1332,0
20241004,095800,2357857,1332,1331,1332,1331,34
20241004,095700,2312597,1331,1329,1331,1328,70
20241004,095600,2219597,1328,1328,1328,1328,0
20241004,095500,2219597,1328,1328,1328,1328,2
20241004,095400,2216941,1330,1330,1330,1330,0
20241004,095300,2216941,1330,1330,1330,1330,0
20241004,095200,2216941,1330,1330,1330,1330,20
20241004,095100,2190341,1330,1332,1332,1330,102
20241004,095000,2054679,1329,1326,1329,1326,47
20241004,094900,1992266,1333,1333,1333,1333,3
20241004,094800,1988267,1327,1327,1327,1327,0
20241004,094700,1988267,1327,1327,1327,1327,239
20241004,094600,1671114,1327,1327,1327,1327,0
20241004,094500,1671114,1327,1326,1327,1326,67
20241004,094400,1582271,1326,1326,1326,1326,0
20241004,094300,1582271,1326,1326,1326,1326,0
20241004,094200,1582271,1326,1325,1326,1325,5
20241004,094100,1575644,1325,1325,1326,1325,6
20241004,094000,1567693,1320,1320,1320,1320,0
20241004,093900,1567693,1320,1320,1320,1320,0
20241004,093800,1567693,1320,1320,1320,1320,0
20241004,093700,1567693,1320,1320,1320,1320,0
20241004,093600,1567693,1320,1320,1320,1320,0
20241004,093500,1567693,1320,1320,1320,1320,1001
20241004,093400,246373,1327,1327,1327,1327,0
20241004,093300,246373,1327,1327,1327,1327,0
20241004,093200,246373,1327,1327,1327,1327,0
20241004,093100,246373,1327,1327,1327,1327,0
20241004,093000,246373,1327,1327,1327,1327,0
20241004,092900,246373,1327,1327,1327,1327,0
20241004,092800,246373,1327,1327,1327,1327,0
20241004,092700,246373,1327,1327,1327,1327,0
20241004,092600,246373,1327,1327,1327,1327,0
20241004,092500,246373,1327,1327,1327,1327,0
20241004,092400,246373,1327,1327,1327,1327,0
20241004,092300,246373,1327,1327,1327,1327,0
20241004,092200,246373,1327,1327,1327,1327,0
20241004,092100,246373,1327,1327,1327,1327,0
20241004,092000,246373,1327,1327,1327,1327,0
20241004,091900,246373,1327,1327,1327,1327,0
20241004,091800,246373,1327,1327,1327,1327,0
20241004,091700,246373,1327,1327,1327,1327,0
20241004,091600,246373,1327,1327,1327,1327,0
20241004,091500,246373,1327,1327,1327,1327,2
20241004,091400,243719,1324,1322,1324,1322,70
20241004,091300,151041,1320,1320,1320,1320,33
20241004,091200,107481,1325,1325,1325,1325,0
20241004,091100,107481,1325,1325,1325,1325,0
20241004,091000,107481,1325,1325,1325,1325,0
20241004,090900,107481,1325,1325,1325,1325,0
20241004,090800,107481,1325,1325,1325,1325,0
20241004,090700,107481,1325,1325,1325,1325,0
20241004,090600,107481,1325,1325,1325,1325,0
20241004,090500,107481,1325,1325,1325,1325,2
20241004,090400,104831,1326,1326,1326,1326,0
20241004,090300,104831,1326,1326,1326,1326,0
20241004,090200,104831,1326,1326,1326,1326,2
20241004,090100,102179,1327,1327,1327,1327,0
20241004,090000,102179,1327,1327,1327,1327,77