KissMeData/090080/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200100,48325519,1018,1018,1018,1018,1325
20241002,200000,48325519,1018,1018,1018,1018,0
20241002,195900,48325519,1018,1018,1018,1018,0
20241002,195800,48325519,1018,1018,1018,1018,0
20241002,195700,48325519,1018,1018,1018,1018,0
20241002,195600,48325519,1018,1018,1018,1018,0
20241002,195500,48325519,1018,1018,1018,1018,0
20241002,195400,48325519,1018,1018,1018,1018,0
20241002,195300,48325519,1018,1018,1018,1018,0
20241002,195200,48325519,1018,1018,1018,1018,0
20241002,195100,48325519,1018,1018,1018,1018,0
20241002,195000,48325519,1018,1018,1018,1018,0
20241002,194900,48325519,1018,1018,1018,1018,0
20241002,194800,48325519,1018,1018,1018,1018,0
20241002,194700,48325519,1018,1018,1018,1018,0
20241002,194600,48325519,1018,1018,1018,1018,0
20241002,194500,48325519,1018,1018,1018,1018,0
20241002,194400,48325519,1018,1018,1018,1018,0
20241002,194300,48325519,1018,1018,1018,1018,0
20241002,194200,48325519,1018,1018,1018,1018,0
20241002,194100,48325519,1018,1018,1018,1018,0
20241002,194000,48325519,1018,1018,1018,1018,0
20241002,193900,48325519,1018,1018,1018,1018,0
20241002,193800,48325519,1018,1018,1018,1018,0
20241002,193700,48325519,1018,1018,1018,1018,0
20241002,193600,48325519,1018,1018,1018,1018,0
20241002,193500,48325519,1018,1018,1018,1018,0
20241002,193400,48325519,1018,1018,1018,1018,0
20241002,193300,48325519,1018,1018,1018,1018,0
20241002,193200,48325519,1018,1018,1018,1018,0
20241002,193100,48325519,1018,1018,1018,1018,1325
20241002,193000,48325519,1018,1018,1018,1018,0
20241002,192900,48325519,1018,1018,1018,1018,0
20241002,192800,48325519,1018,1018,1018,1018,0
20241002,192700,48325519,1018,1018,1018,1018,0
20241002,192600,48325519,1018,1018,1018,1018,0
20241002,192500,48325519,1018,1018,1018,1018,0
20241002,192400,48325519,1018,1018,1018,1018,0
20241002,192300,48325519,1018,1018,1018,1018,0
20241002,192200,48325519,1018,1018,1018,1018,0
20241002,192100,48325519,1018,1018,1018,1018,0
20241002,192000,48325519,1018,1018,1018,1018,0
20241002,191900,48325519,1018,1018,1018,1018,0
20241002,191800,48325519,1018,1018,1018,1018,0
20241002,191700,48325519,1018,1018,1018,1018,0
20241002,191600,48325519,1018,1018,1018,1018,0
20241002,191500,48325519,1018,1018,1018,1018,0
20241002,191400,48325519,1018,1018,1018,1018,0
20241002,191300,48325519,1018,1018,1018,1018,0
20241002,191200,48325519,1018,1018,1018,1018,0
20241002,191100,48325519,1018,1018,1018,1018,0
20241002,191000,48325519,1018,1018,1018,1018,0
20241002,190900,48325519,1018,1018,1018,1018,0
20241002,190800,48325519,1018,1018,1018,1018,0
20241002,190700,48325519,1018,1018,1018,1018,0
20241002,190600,48325519,1018,1018,1018,1018,0
20241002,190500,48325519,1018,1018,1018,1018,0
20241002,190400,48325519,1018,1018,1018,1018,0
20241002,190300,48325519,1018,1018,1018,1018,0
20241002,190200,48325519,1018,1018,1018,1018,0
20241002,190100,48325519,1018,1018,1018,1018,1325
20241002,190000,48325519,1018,1018,1018,1018,0
20241002,185900,48325519,1018,1018,1018,1018,0
20241002,185800,48325519,1018,1018,1018,1018,0
20241002,185700,48325519,1018,1018,1018,1018,0
20241002,185600,48325519,1018,1018,1018,1018,0
20241002,185500,48325519,1018,1018,1018,1018,0
20241002,185400,48325519,1018,1018,1018,1018,0
20241002,185300,48325519,1018,1018,1018,1018,0
20241002,185200,48325519,1018,1018,1018,1018,0
20241002,185100,48325519,1018,1018,1018,1018,0
20241002,185000,48325519,1018,1018,1018,1018,0
20241002,184900,48325519,1018,1018,1018,1018,0
20241002,184800,48325519,1018,1018,1018,1018,0
20241002,184700,48325519,1018,1018,1018,1018,0
20241002,184600,48325519,1018,1018,1018,1018,0
20241002,184500,48325519,1018,1018,1018,1018,0
20241002,184400,48325519,1018,1018,1018,1018,0
20241002,184300,48325519,1018,1018,1018,1018,0
20241002,184200,48325519,1018,1018,1018,1018,0
20241002,184100,48325519,1018,1018,1018,1018,0
20241002,184000,48325519,1018,1018,1018,1018,0
20241002,183900,48325519,1018,1018,1018,1018,0
20241002,183800,48325519,1018,1018,1018,1018,0
20241002,183700,48325519,1018,1018,1018,1018,0
20241002,183600,48325519,1018,1018,1018,1018,0
20241002,183500,48325519,1018,1018,1018,1018,0
20241002,183400,48325519,1018,1018,1018,1018,0
20241002,183300,48325519,1018,1018,1018,1018,0
20241002,183200,48325519,1018,1018,1018,1018,0
20241002,183100,48325519,1018,1018,1018,1018,1325
20241002,183000,48325519,1018,1018,1018,1018,0
20241002,182900,48325519,1018,1018,1018,1018,0
20241002,182800,48325519,1018,1018,1018,1018,0
20241002,182700,48325519,1018,1018,1018,1018,0
20241002,182600,48325519,1018,1018,1018,1018,0
20241002,182500,48325519,1018,1018,1018,1018,0
20241002,182400,48325519,1018,1018,1018,1018,0
20241002,182300,48325519,1018,1018,1018,1018,0
20241002,182200,48325519,1018,1018,1018,1018,0
20241002,182100,48325519,1018,1018,1018,1018,0
20241002,182000,48325519,1018,1018,1018,1018,0
20241002,181900,48325519,1018,1018,1018,1018,0
20241002,181800,48325519,1018,1018,1018,1018,0
20241002,181700,48325519,1018,1018,1018,1018,0
20241002,181600,48325519,1018,1018,1018,1018,0
20241002,181500,48325519,1018,1018,1018,1018,0
20241002,181400,48325519,1018,1018,1018,1018,0
20241002,181300,48325519,1018,1018,1018,1018,0
20241002,181200,48325519,1018,1018,1018,1018,0
20241002,181100,48325519,1018,1018,1018,1018,0
20241002,181000,48325519,1018,1018,1018,1018,0
20241002,180900,48325519,1018,1018,1018,1018,0
20241002,180800,48325519,1018,1018,1018,1018,0
20241002,180700,48325519,1018,1018,1018,1018,0
20241002,180600,48325519,1018,1018,1018,1018,0
20241002,180500,48325519,1018,1018,1018,1018,0
20241002,180400,48325519,1018,1018,1018,1018,0
20241002,180300,48325519,1018,1018,1018,1018,0
20241002,180200,48325519,1018,1018,1018,1018,0
20241002,180100,48325519,1018,1018,1018,1018,1325
20241002,180000,48325519,1018,1018,1018,1018,0
20241002,175900,48325519,1018,1018,1018,1018,0
20241002,175800,48325519,1018,1018,1018,1018,0
20241002,175700,48325519,1018,1018,1018,1018,0
20241002,175600,48325519,1018,1018,1018,1018,0
20241002,175500,48325519,1018,1018,1018,1018,0
20241002,175400,48325519,1018,1018,1018,1018,0
20241002,175300,48325519,1018,1018,1018,1018,0
20241002,175200,48325519,1018,1018,1018,1018,0
20241002,175100,48325519,1018,1018,1018,1018,0
20241002,175000,48325519,1018,1018,1018,1018,0
20241002,174900,48325519,1018,1018,1018,1018,0
20241002,174800,48325519,1018,1018,1018,1018,0
20241002,174700,48325519,1018,1018,1018,1018,0
20241002,174600,48325519,1018,1018,1018,1018,0
20241002,174500,48325519,1018,1018,1018,1018,0
20241002,174400,48325519,1018,1018,1018,1018,0
20241002,174300,48325519,1018,1018,1018,1018,0
20241002,174200,48325519,1018,1018,1018,1018,0
20241002,174100,48325519,1018,1018,1018,1018,0
20241002,174000,48325519,1018,1018,1018,1018,0
20241002,173900,48325519,1018,1018,1018,1018,0
20241002,173800,48325519,1018,1018,1018,1018,0
20241002,173700,48325519,1018,1018,1018,1018,0
20241002,173600,48325519,1018,1018,1018,1018,0
20241002,173500,48325519,1018,1018,1018,1018,0
20241002,173400,48325519,1018,1018,1018,1018,0
20241002,173300,48325519,1018,1018,1018,1018,0
20241002,173200,48325519,1018,1018,1018,1018,0
20241002,173100,48325519,1018,1018,1018,1018,1325
20241002,173000,48325519,1018,1018,1018,1018,0
20241002,172900,48325519,1018,1018,1018,1018,0
20241002,172800,48325519,1018,1018,1018,1018,0
20241002,172700,48325519,1018,1018,1018,1018,0
20241002,172600,48325519,1018,1018,1018,1018,0
20241002,172500,48325519,1018,1018,1018,1018,0
20241002,172400,48325519,1018,1018,1018,1018,0
20241002,172300,48325519,1018,1018,1018,1018,0
20241002,172200,48325519,1018,1018,1018,1018,0
20241002,172100,48325519,1018,1018,1018,1018,0
20241002,172000,48325519,1018,1018,1018,1018,0
20241002,171900,48325519,1018,1018,1018,1018,0
20241002,171800,48325519,1018,1018,1018,1018,0
20241002,171700,48325519,1018,1018,1018,1018,0
20241002,171600,48325519,1018,1018,1018,1018,0
20241002,171500,48325519,1018,1018,1018,1018,0
20241002,171400,48325519,1018,1018,1018,1018,0
20241002,171300,48325519,1018,1018,1018,1018,0
20241002,171200,48325519,1018,1018,1018,1018,0
20241002,171100,48325519,1018,1018,1018,1018,0
20241002,171000,48325519,1018,1018,1018,1018,0
20241002,170900,48325519,1018,1018,1018,1018,0
20241002,170800,48325519,1018,1018,1018,1018,0
20241002,170700,48325519,1018,1018,1018,1018,0
20241002,170600,48325519,1018,1018,1018,1018,0
20241002,170500,48325519,1018,1018,1018,1018,0
20241002,170400,48325519,1018,1018,1018,1018,0
20241002,170300,48325519,1018,1018,1018,1018,0
20241002,170200,48325519,1018,1018,1018,1018,0
20241002,170100,48325519,1018,1018,1018,1018,1325
20241002,170000,48325519,1018,1018,1018,1018,0
20241002,165900,48325519,1018,1018,1018,1018,0
20241002,165800,48325519,1018,1018,1018,1018,0
20241002,165700,48325519,1018,1018,1018,1018,0
20241002,165600,48325519,1018,1018,1018,1018,0
20241002,165500,48325519,1018,1018,1018,1018,0
20241002,165400,48325519,1018,1018,1018,1018,0
20241002,165300,48325519,1018,1018,1018,1018,0
20241002,165200,48325519,1018,1018,1018,1018,0
20241002,165100,48325519,1018,1018,1018,1018,0
20241002,165000,48325519,1018,1018,1018,1018,0
20241002,164900,48325519,1018,1018,1018,1018,0
20241002,164800,48325519,1018,1018,1018,1018,0
20241002,164700,48325519,1018,1018,1018,1018,0
20241002,164600,48325519,1018,1018,1018,1018,0
20241002,164500,48325519,1018,1018,1018,1018,0
20241002,164400,48325519,1018,1018,1018,1018,0
20241002,164300,48325519,1018,1018,1018,1018,0
20241002,164200,48325519,1018,1018,1018,1018,0
20241002,164100,48325519,1018,1018,1018,1018,0
20241002,164000,48325519,1018,1018,1018,1018,0
20241002,163900,48325519,1018,1018,1018,1018,0
20241002,163800,48325519,1018,1018,1018,1018,0
20241002,163700,48325519,1018,1018,1018,1018,0
20241002,163600,48325519,1018,1018,1018,1018,0
20241002,163500,48325519,1018,1018,1018,1018,0
20241002,163400,48325519,1018,1018,1018,1018,0
20241002,163300,48325519,1018,1018,1018,1018,0
20241002,163200,48325519,1018,1018,1018,1018,0
20241002,163100,48325519,1018,1018,1018,1018,1325
20241002,163000,48325519,1018,1018,1018,1018,0
20241002,162900,48325519,1018,1018,1018,1018,0
20241002,162800,48325519,1018,1018,1018,1018,0
20241002,162700,48325519,1018,1018,1018,1018,0
20241002,162600,48325519,1018,1018,1018,1018,0
20241002,162500,48325519,1018,1018,1018,1018,0
20241002,162400,48325519,1018,1018,1018,1018,0
20241002,162300,48325519,1018,1018,1018,1018,0
20241002,162200,48325519,1018,1018,1018,1018,0
20241002,162100,48325519,1018,1018,1018,1018,0
20241002,162000,48325519,1018,1018,1018,1018,0
20241002,161900,48325519,1018,1018,1018,1018,0
20241002,161800,48325519,1018,1018,1018,1018,0
20241002,161700,48325519,1018,1018,1018,1018,0
20241002,161600,48325519,1018,1018,1018,1018,0
20241002,161500,48325519,1018,1018,1018,1018,0
20241002,161400,48325519,1018,1018,1018,1018,0
20241002,161300,48325519,1018,1018,1018,1018,0
20241002,161200,48325519,1018,1018,1018,1018,0
20241002,161100,48325519,1018,1018,1018,1018,0
20241002,161000,48325519,1018,1018,1018,1018,0
20241002,160900,48325519,1018,1018,1018,1018,0
20241002,160800,48325519,1018,1018,1018,1018,0
20241002,160700,48325519,1018,1018,1018,1018,0
20241002,160600,48325519,1018,1018,1018,1018,0
20241002,160500,48325519,1018,1018,1018,1018,0
20241002,160400,48325519,1018,1018,1018,1018,0
20241002,160300,48325519,1018,1018,1018,1018,0
20241002,160200,48325519,1018,1018,1018,1018,0
20241002,160100,48325519,1018,1018,1018,1018,1325
20241002,160000,48325519,1018,1018,1018,1018,0
20241002,155900,48325519,1018,1018,1018,1018,0
20241002,155800,48325519,1018,1018,1018,1018,0
20241002,155700,48325519,1018,1018,1018,1018,0
20241002,155600,48325519,1018,1018,1018,1018,0
20241002,155500,48325519,1018,1018,1018,1018,0
20241002,155400,48325519,1018,1018,1018,1018,0
20241002,155300,48325519,1018,1018,1018,1018,0
20241002,155200,48325519,1018,1018,1018,1018,0
20241002,155100,48325519,1018,1018,1018,1018,0
20241002,155000,48325519,1018,1018,1018,1018,0
20241002,154900,48325519,1018,1018,1018,1018,0
20241002,154800,48325519,1018,1018,1018,1018,0
20241002,154700,48325519,1018,1018,1018,1018,0
20241002,154600,48325519,1018,1018,1018,1018,0
20241002,154500,48325519,1018,1018,1018,1018,0
20241002,154400,48325519,1018,1018,1018,1018,0
20241002,154300,48325519,1018,1018,1018,1018,0
20241002,154200,48325519,1018,1018,1018,1018,0
20241002,154100,48325519,1018,1018,1018,1018,0
20241002,154000,48325519,1018,1018,1018,1018,0
20241002,153900,48325519,1018,1018,1018,1018,0
20241002,153800,48325519,1018,1018,1018,1018,0
20241002,153700,48325519,1018,1018,1018,1018,0
20241002,153600,48325519,1018,1018,1018,1018,0
20241002,153500,48325519,1018,1018,1018,1018,0
20241002,153400,48325519,1018,1018,1018,1018,0
20241002,153300,48325519,1018,1018,1018,1018,0
20241002,153200,48325519,1018,1018,1018,1018,0
20241002,153100,48325519,1018,1018,1018,1018,1325
20241002,153000,48325519,1018,1018,1018,1018,1325
20241002,152900,46976669,1018,1018,1018,1018,0
20241002,152800,46976669,1018,1018,1018,1018,0
20241002,152700,46976669,1018,1018,1018,1018,0
20241002,152600,46976669,1018,1018,1018,1018,0
20241002,152500,46976669,1018,1018,1018,1018,0
20241002,152400,46976669,1018,1018,1018,1018,0
20241002,152300,46976669,1018,1018,1018,1018,0
20241002,152200,46976669,1018,1018,1018,1018,0
20241002,152100,46976669,1018,1018,1018,1018,0
20241002,152000,46976669,1018,1018,1018,1018,0
20241002,151900,46976669,1018,1018,1018,1018,0
20241002,151800,46976669,1018,1018,1018,1018,0
20241002,151700,46976669,1018,1018,1018,1018,36
20241002,151600,46940021,1018,1018,1018,1018,1
20241002,151500,46939003,1018,1018,1018,1018,0
20241002,151400,46939003,1018,1018,1018,1018,0
20241002,151300,46939003,1018,1018,1018,1018,1
20241002,151200,46937985,1017,1016,1017,1016,122
20241002,151100,46813934,1016,1016,1016,1016,0
20241002,151000,46813934,1016,1016,1016,1016,0
20241002,150900,46813934,1016,1016,1016,1016,0
20241002,150800,46813934,1016,1016,1016,1016,2
20241002,150700,46811902,1017,1017,1017,1017,1
20241002,150600,46810885,1017,1017,1017,1017,0
20241002,150500,46810885,1017,1017,1017,1017,0
20241002,150400,46810885,1017,1017,1017,1017,0
20241002,150300,46810885,1017,1017,1017,1017,0
20241002,150200,46810885,1017,1017,1017,1017,4
20241002,150100,46806817,1018,1018,1018,1018,0
20241002,150000,46806817,1018,1018,1018,1018,0
20241002,145900,46806817,1018,1018,1018,1018,0
20241002,145800,46806817,1018,1018,1018,1018,5
20241002,145700,46801727,1018,1018,1018,1018,3
20241002,145600,46798673,1018,1018,1018,1017,10
20241002,145500,46788494,1017,1017,1017,1017,3
20241002,145400,46785443,1018,1018,1018,1018,0
20241002,145300,46785443,1018,1016,1018,1016,13
20241002,145200,46772229,1018,1018,1018,1018,33
20241002,145100,46738635,1018,1016,1018,1016,46
20241002,145000,46691897,1016,1016,1016,1016,0
20241002,144900,46691897,1016,1016,1016,1016,0
20241002,144800,46691897,1016,1016,1016,1016,0
20241002,144700,46691897,1016,1016,1016,1016,0
20241002,144600,46691897,1016,1016,1016,1016,0
20241002,144500,46691897,1016,1016,1016,1016,0
20241002,144400,46691897,1016,1016,1016,1016,1
20241002,144300,46690881,1016,1016,1016,1016,5
20241002,144200,46685801,1016,1016,1016,1016,20
20241002,144100,46665481,1018,1018,1018,1018,0
20241002,144000,46665481,1018,1018,1018,1018,0
20241002,143900,46665481,1018,1018,1018,1018,0
20241002,143800,46665481,1018,1018,1018,1018,0
20241002,143700,46665481,1018,1018,1018,1018,0
20241002,143600,46665481,1018,1018,1018,1018,0
20241002,143500,46665481,1018,1018,1018,1018,3
20241002,143400,46662427,1018,1017,1018,1017,300
20241002,143300,46357260,1017,1017,1017,1017,3
20241002,143200,46354209,1017,1017,1017,1017,0
20241002,143100,46354209,1017,1017,1017,1017,50
20241002,143000,46303359,1014,1017,1017,1014,111
20241002,142900,46190505,1017,1017,1017,1017,0
20241002,142800,46190505,1017,1017,1017,1017,0
20241002,142700,46190505,1017,1017,1017,1017,0
20241002,142600,46190505,1017,1017,1017,1017,0
20241002,142500,46190505,1017,1017,1017,1017,0
20241002,142400,46190505,1017,1017,1017,1017,0
20241002,142300,46190505,1017,1017,1017,1017,0
20241002,142200,46190505,1017,1017,1017,1017,0
20241002,142100,46190505,1017,1017,1017,1017,0
20241002,142000,46190505,1017,1017,1017,1017,0
20241002,141900,46190505,1017,1017,1017,1017,0
20241002,141800,46190505,1017,1017,1017,1017,0
20241002,141700,46190505,1017,1017,1017,1017,0
20241002,141600,46190505,1017,1017,1017,1017,0
20241002,141500,46190505,1017,1017,1017,1017,0
20241002,141400,46190505,1017,1017,1017,1017,0
20241002,141300,46190505,1017,1017,1017,1017,0
20241002,141200,46190505,1017,1017,1017,1017,0
20241002,141100,46190505,1017,1017,1017,1017,0
20241002,141000,46190505,1017,1017,1017,1017,0
20241002,140900,46190505,1017,1017,1017,1017,0
20241002,140800,46190505,1017,1017,1017,1017,0
20241002,140700,46190505,1017,1017,1017,1017,0
20241002,140600,46190505,1017,1017,1017,1017,0
20241002,140500,46190505,1017,1017,1017,1017,0
20241002,140400,46190505,1017,1017,1017,1017,0
20241002,140300,46190505,1017,1017,1017,1017,0
20241002,140200,46190505,1017,1017,1017,1017,0
20241002,140100,46190505,1017,1017,1017,1017,0
20241002,140000,46190505,1017,1017,1017,1017,10
20241002,135900,46180335,1012,1014,1014,1012,775
20241002,135800,45395831,1017,1017,1017,1017,0
20241002,135700,45395831,1017,1017,1017,1017,0
20241002,135600,45395831,1017,1017,1017,1017,0
20241002,135500,45395831,1017,1017,1017,1017,0
20241002,135400,45395831,1017,1017,1017,1017,0
20241002,135300,45395831,1017,1017,1017,1017,0
20241002,135200,45395831,1017,1017,1017,1017,0
20241002,135100,45395831,1017,1017,1017,1017,0
20241002,135000,45395831,1017,1017,1017,1017,0
20241002,134900,45395831,1017,1017,1017,1017,0
20241002,134800,45395831,1017,1017,1017,1017,0
20241002,134700,45395831,1017,1017,1017,1017,0
20241002,134600,45395831,1017,1017,1017,1017,0
20241002,134500,45395831,1017,1017,1017,1017,0
20241002,134400,45395831,1017,1017,1017,1017,0
20241002,134300,45395831,1017,1017,1017,1017,0
20241002,134200,45395831,1017,1017,1017,1017,0
20241002,134100,45395831,1017,1017,1017,1017,220
20241002,134000,45172091,1017,1017,1017,1017,0
20241002,133900,45172091,1017,1017,1017,1017,0
20241002,133800,45172091,1017,1017,1017,1017,0
20241002,133700,45172091,1017,1017,1017,1017,0
20241002,133600,45172091,1017,1017,1017,1017,0
20241002,133500,45172091,1017,1017,1017,1017,0
20241002,133400,45172091,1017,1017,1017,1017,1
20241002,133300,45171074,1015,1015,1015,1015,0
20241002,133200,45171074,1015,1015,1015,1015,0
20241002,133100,45171074,1015,1015,1015,1015,1
20241002,133000,45170059,1017,1017,1017,1017,0
20241002,132900,45170059,1017,1017,1017,1017,0
20241002,132800,45170059,1017,1017,1017,1017,300
20241002,132700,44864959,1017,1017,1017,1017,0
20241002,132600,44864959,1017,1017,1017,1017,0
20241002,132500,44864959,1017,1017,1017,1017,0
20241002,132400,44864959,1017,1017,1017,1017,0
20241002,132300,44864959,1017,1017,1017,1017,0
20241002,132200,44864959,1017,1017,1017,1017,0
20241002,132100,44864959,1017,1017,1017,1017,0
20241002,132000,44864959,1017,1017,1017,1017,328
20241002,131900,44531383,1017,1017,1017,1017,0
20241002,131800,44531383,1017,1017,1017,1017,0
20241002,131700,44531383,1017,1017,1017,1017,0
20241002,131600,44531383,1017,1017,1017,1017,0
20241002,131500,44531383,1017,1013,1017,1013,93
20241002,131400,44437160,1014,1014,1014,1014,106
20241002,131300,44329676,1015,1015,1015,1015,101
20241002,131200,44227161,1017,1017,1017,1017,0
20241002,131100,44227161,1017,1017,1017,1017,1
20241002,131000,44226144,1017,1017,1017,1017,0
20241002,130900,44226144,1017,1017,1017,1017,0
20241002,130800,44226144,1017,1017,1017,1017,0
20241002,130700,44226144,1017,1017,1017,1017,1
20241002,130600,44225127,1016,1016,1016,1016,100
20241002,130500,44123527,1017,1017,1017,1017,0
20241002,130400,44123527,1017,1017,1017,1017,1
20241002,130300,44122510,1016,1016,1016,1016,0
20241002,130200,44122510,1016,1015,1016,1015,421
20241002,130100,43694775,1016,1016,1016,1016,0
20241002,130000,43694775,1016,1016,1016,1016,300
20241002,125900,43389975,1016,1016,1016,1016,300
20241002,125800,43085175,1016,1016,1016,1016,1
20241002,125700,43084159,1012,1012,1012,1012,0
20241002,125600,43084159,1012,1012,1012,1012,150
20241002,125500,42932359,1012,1015,1015,1012,16
20241002,125400,42916161,1016,1016,1016,1016,153
20241002,125300,42760713,1016,1016,1016,1016,1
20241002,125200,42759697,1016,1016,1016,1016,0
20241002,125100,42759697,1016,1016,1016,1016,0
20241002,125000,42759697,1016,1016,1016,1016,0
20241002,124900,42759697,1016,1014,1016,1013,701
20241002,124800,42049537,1016,1016,1016,1016,1
20241002,124700,42048521,1014,1014,1014,1014,68
20241002,124600,41979569,1017,1017,1017,1017,0
20241002,124500,41979569,1017,1017,1017,1017,0
20241002,124400,41979569,1017,1017,1017,1017,1
20241002,124300,41978552,1016,1016,1016,1016,270
20241002,124200,41704232,1016,1016,1016,1016,217
20241002,124100,41483760,1016,1016,1016,1016,0
20241002,124000,41483760,1016,1016,1016,1016,0
20241002,123900,41483760,1016,1016,1016,1016,1
20241002,123800,41482744,1015,1015,1015,1015,132
20241002,123700,41348764,1016,1016,1016,1016,0
20241002,123600,41348764,1016,1016,1016,1016,0
20241002,123500,41348764,1016,1016,1016,1016,0
20241002,123400,41348764,1016,1016,1016,1016,1
20241002,123300,41347748,1015,1015,1015,1015,0
20241002,123200,41347748,1015,1015,1015,1015,28
20241002,123100,41319328,1016,1016,1016,1016,0
20241002,123000,41319328,1016,1011,1016,1011,185
20241002,122900,41132288,1016,1014,1016,1014,1632
20241002,122800,39477420,1013,1013,1013,1013,527
20241002,122700,38943569,1013,1013,1013,1013,0
20241002,122600,38943569,1013,1013,1013,1013,0
20241002,122500,38943569,1013,1013,1013,1013,0
20241002,122400,38943569,1013,1013,1013,1013,0
20241002,122300,38943569,1013,1013,1013,1013,0
20241002,122200,38943569,1013,1013,1013,1013,0
20241002,122100,38943569,1013,1013,1013,1013,0
20241002,122000,38943569,1013,1013,1013,1013,0
20241002,121900,38943569,1013,1012,1013,1012,672
20241002,121800,38263504,1011,1011,1011,1011,279
20241002,121700,37981435,1011,1011,1011,1011,0
20241002,121600,37981435,1011,1011,1011,1011,0
20241002,121500,37981435,1011,1011,1011,1011,0
20241002,121400,37981435,1011,1011,1011,1011,0
20241002,121300,37981435,1011,1011,1011,1011,0
20241002,121200,37981435,1011,1011,1011,1011,0
20241002,121100,37981435,1011,1011,1011,1011,0
20241002,121000,37981435,1011,1011,1011,1011,0
20241002,120900,37981435,1011,1011,1011,1011,0
20241002,120800,37981435,1011,1011,1011,1011,0
20241002,120700,37981435,1011,1011,1011,1010,6
20241002,120600,37975370,1011,1011,1011,1011,16
20241002,120500,37959194,1011,1011,1011,1011,0
20241002,120400,37959194,1011,1011,1011,1011,0
20241002,120300,37959194,1011,1011,1011,1011,0
20241002,120200,37959194,1011,1012,1012,1011,109
20241002,120100,37848896,1012,1012,1012,1012,0
20241002,120000,37848896,1012,1012,1012,1012,0
20241002,115900,37848896,1012,1012,1012,1012,0
20241002,115800,37848896,1012,1012,1012,1012,0
20241002,115700,37848896,1012,1012,1012,1012,0
20241002,115600,37848896,1012,1012,1012,1012,0
20241002,115500,37848896,1012,1012,1012,1012,0
20241002,115400,37848896,1012,1012,1012,1012,0
20241002,115300,37848896,1012,1012,1012,1012,0
20241002,115200,37848896,1012,1012,1012,1012,0
20241002,115100,37848896,1012,1012,1012,1012,0
20241002,115000,37848896,1012,1012,1012,1012,0
20241002,114900,37848896,1012,1012,1012,1012,0
20241002,114800,37848896,1012,1012,1012,1012,0
20241002,114700,37848896,1012,1012,1012,1012,0
20241002,114600,37848896,1012,1012,1012,1012,1
20241002,114500,37847884,1012,1012,1012,1012,0
20241002,114400,37847884,1012,1012,1012,1012,0
20241002,114300,37847884,1012,1012,1012,1012,0
20241002,114200,37847884,1012,1012,1012,1012,6
20241002,114100,37841812,1013,1013,1013,1013,0
20241002,114000,37841812,1013,1013,1013,1013,0
20241002,113900,37841812,1013,1013,1013,1013,0
20241002,113800,37841812,1013,1013,1013,1013,0
20241002,113700,37841812,1013,1013,1013,1013,0
20241002,113600,37841812,1013,1013,1013,1013,0
20241002,113500,37841812,1013,1013,1013,1013,0
20241002,113400,37841812,1013,1013,1013,1013,89
20241002,113300,37751655,1013,1013,1013,1013,0
20241002,113200,37751655,1013,1013,1013,1013,0
20241002,113100,37751655,1013,1013,1013,1013,0
20241002,113000,37751655,1013,1013,1013,1013,0
20241002,112900,37751655,1013,1013,1013,1013,0
20241002,112800,37751655,1013,1013,1013,1013,0
20241002,112700,37751655,1013,1013,1013,1013,0
20241002,112600,37751655,1013,1013,1013,1013,0
20241002,112500,37751655,1013,1013,1013,1013,0
20241002,112400,37751655,1013,1013,1013,1013,2
20241002,112300,37749629,1013,1013,1013,1013,0
20241002,112200,37749629,1013,1013,1013,1013,0
20241002,112100,37749629,1013,1013,1013,1013,0
20241002,112000,37749629,1013,1013,1013,1013,1
20241002,111900,37748616,1013,1013,1013,1013,6
20241002,111800,37742538,1013,1013,1013,1013,0
20241002,111700,37742538,1013,1013,1013,1013,0
20241002,111600,37742538,1013,1013,1013,1013,0
20241002,111500,37742538,1013,1013,1013,1013,3
20241002,111400,37739499,1013,1013,1013,1013,0
20241002,111300,37739499,1013,1013,1013,1013,0
20241002,111200,37739499,1013,1013,1013,1013,0
20241002,111100,37739499,1013,1013,1013,1013,0
20241002,111000,37739499,1013,1013,1013,1013,0
20241002,110900,37739499,1013,1013,1013,1013,0
20241002,110800,37739499,1013,1013,1013,1013,0
20241002,110700,37739499,1013,1013,1013,1013,0
20241002,110600,37739499,1013,1013,1013,1013,0
20241002,110500,37739499,1013,1013,1013,1013,0
20241002,110400,37739499,1013,1013,1013,1013,0
20241002,110300,37739499,1013,1013,1013,1013,0
20241002,110200,37739499,1013,1013,1013,1013,0
20241002,110100,37739499,1013,1013,1013,1013,0
20241002,110000,37739499,1013,1013,1013,1013,0
20241002,105900,37739499,1013,1012,1013,1012,4431
20241002,105800,33252915,1012,1012,1012,1012,0
20241002,105700,33252915,1012,1012,1012,1012,0
20241002,105600,33252915,1012,1012,1012,1012,60
20241002,105500,33192195,1012,1012,1012,1012,30
20241002,105400,33161835,1013,1013,1013,1013,5
20241002,105300,33156770,1012,1012,1012,1012,1276
20241002,105200,31865458,1012,1011,1012,1011,35
20241002,105100,31830072,1011,1011,1011,1011,5700
20241002,105000,26067372,1011,1011,1011,1011,0
20241002,104900,26067372,1011,1009,1011,1005,2001
20241002,104800,24055357,1011,1011,1011,1011,1
20241002,104700,24054346,1010,1010,1010,1010,0
20241002,104600,24054346,1010,1010,1010,1010,450
20241002,104500,23599846,1011,1011,1011,1011,0
20241002,104400,23599846,1011,1011,1011,1011,0
20241002,104300,23599846,1011,1011,1011,1011,0
20241002,104200,23599846,1011,1011,1011,1011,0
20241002,104100,23599846,1011,1011,1011,1011,0
20241002,104000,23599846,1011,1011,1011,1011,0
20241002,103900,23599846,1011,1011,1011,1011,0
20241002,103800,23599846,1011,1011,1011,1011,0
20241002,103700,23599846,1011,1011,1011,1011,0
20241002,103600,23599846,1011,1011,1011,1011,0
20241002,103500,23599846,1011,1011,1011,1011,0
20241002,103400,23599846,1011,1011,1011,1011,3
20241002,103300,23596813,1011,1011,1011,1011,0
20241002,103200,23596813,1011,1011,1011,1011,0
20241002,103100,23596813,1011,1011,1011,1011,0
20241002,103000,23596813,1011,1011,1011,1011,0
20241002,102900,23596813,1011,1011,1011,1011,0
20241002,102800,23596813,1011,1011,1011,1011,0
20241002,102700,23596813,1011,1009,1011,1005,3003
20241002,102600,20575784,1011,1011,1011,1011,0
20241002,102500,20575784,1011,1011,1011,1011,0
20241002,102400,20575784,1011,1011,1011,1011,0
20241002,102300,20575784,1011,1011,1011,1011,0
20241002,102200,20575784,1011,1011,1011,1011,0
20241002,102100,20575784,1011,1011,1011,1011,0
20241002,102000,20575784,1011,1011,1011,1011,1
20241002,101900,20574773,1011,1011,1011,1011,0
20241002,101800,20574773,1011,1011,1011,1011,0
20241002,101700,20574773,1011,1011,1011,1011,0
20241002,101600,20574773,1011,1011,1011,1011,0
20241002,101500,20574773,1011,1011,1011,1011,45
20241002,101400,20529278,1012,1012,1012,1012,1
20241002,101300,20528266,1012,1012,1012,1012,1
20241002,101200,20527254,1011,1011,1011,1011,0
20241002,101100,20527254,1011,1011,1011,1011,34
20241002,101000,20492880,1011,1011,1011,1011,1
20241002,100900,20491869,1011,1011,1011,1011,0
20241002,100800,20491869,1011,1011,1011,1011,0
20241002,100700,20491869,1011,1011,1011,1011,0
20241002,100600,20491869,1011,1011,1011,1011,0
20241002,100500,20491869,1011,1011,1011,1011,2
20241002,100400,20489847,1008,1008,1008,1008,0
20241002,100300,20489847,1008,1008,1008,1008,7
20241002,100200,20482791,1008,1008,1008,1008,0
20241002,100100,20482791,1008,1008,1008,1008,0
20241002,100000,20482791,1008,1008,1008,1008,0
20241002,095900,20482791,1008,1008,1008,1008,0
20241002,095800,20482791,1008,1008,1008,1008,1
20241002,095700,20481783,1011,1011,1011,1011,0
20241002,095600,20481783,1011,1011,1011,1011,0
20241002,095500,20481783,1011,1011,1011,1011,0
20241002,095400,20481783,1011,1011,1011,1011,0
20241002,095300,20481783,1011,1011,1011,1011,0
20241002,095200,20481783,1011,1009,1011,1009,2
20241002,095100,20479763,1009,1009,1009,1009,1070
20241002,095000,19400133,1009,1009,1009,1009,0
20241002,094900,19400133,1009,1009,1009,1009,0
20241002,094800,19400133,1009,1009,1009,1009,0
20241002,094700,19400133,1009,1009,1009,1009,0
20241002,094600,19400133,1009,1009,1009,1009,0
20241002,094500,19400133,1009,1009,1009,1009,0
20241002,094400,19400133,1009,1009,1009,1009,0
20241002,094300,19400133,1009,1009,1009,1009,0
20241002,094200,19400133,1009,1009,1009,1009,8
20241002,094100,19392061,1009,1010,1010,1009,921
20241002,094000,18461866,1010,1010,1010,1010,0
20241002,093900,18461866,1010,1010,1010,1010,110
20241002,093800,18350766,1010,1010,1010,1010,10
20241002,093700,18340666,1010,1010,1010,1010,4
20241002,093600,18336626,1010,1010,1010,1010,5
20241002,093500,18331576,1010,1010,1010,1010,0
20241002,093400,18331576,1010,1010,1010,1010,0
20241002,093300,18331576,1010,1010,1010,1010,0
20241002,093200,18331576,1010,1010,1010,1010,1
20241002,093100,18330566,1009,1009,1009,1009,0
20241002,093000,18330566,1009,1009,1009,1009,0
20241002,092900,18330566,1009,1009,1009,1009,20
20241002,092800,18310386,1009,1009,1009,1009,0
20241002,092700,18310386,1009,1009,1009,1009,240
20241002,092600,18068226,1009,1009,1009,1009,0
20241002,092500,18068226,1009,1009,1009,1009,1
20241002,092400,18067217,1010,1010,1010,1010,0
20241002,092300,18067217,1010,1010,1010,1010,6
20241002,092200,18061157,1010,1010,1010,1010,0
20241002,092100,18061157,1010,1011,1011,1010,1697
20241002,092000,16347170,1010,1010,1010,1010,0
20241002,091900,16347170,1010,1009,1010,1009,14
20241002,091800,16333031,1007,1007,1007,1007,0
20241002,091700,16333031,1007,1007,1007,1007,0
20241002,091600,16333031,1007,1005,1007,1005,288
20241002,091500,16043391,1007,1007,1007,1007,450
20241002,091400,15590241,1007,1007,1007,1007,406
20241002,091300,15181399,1007,1003,1007,1003,85
20241002,091200,15095968,1003,1003,1003,1003,0
20241002,091100,15095968,1003,1003,1003,1003,0
20241002,091000,15095968,1003,1004,1004,1003,4914
20241002,090900,10166325,1007,1007,1007,1007,0
20241002,090800,10166325,1007,1007,1007,1007,0
20241002,090700,10166325,1007,1007,1007,1007,58
20241002,090600,10107919,1007,1004,1007,1004,2502
20241002,090500,7588411,1003,1003,1003,1003,0
20241002,090400,7588411,1003,1007,1007,1003,7
20241002,090300,7581382,1010,1010,1010,1010,0
20241002,090200,7581382,1010,1010,1010,1010,1327
20241002,090100,6241112,1010,1010,1010,1010,278
20241002,090000,5960332,1012,1014,1014,1012,5488