KissMeData/095910/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,200800,21549223,1599,1599,1599,1599,454
20241015,200700,21549223,1599,1599,1599,1599,0
20241015,200600,21549223,1599,1599,1599,1599,0
20241015,200500,21549223,1599,1599,1599,1599,0
20241015,200400,21549223,1599,1599,1599,1599,0
20241015,200300,21549223,1599,1599,1599,1599,0
20241015,200200,21549223,1599,1599,1599,1599,0
20241015,200100,21549223,1599,1599,1599,1599,0
20241015,200000,21549223,1599,1599,1599,1599,0
20241015,195900,21549223,1599,1599,1599,1599,0
20241015,195800,21549223,1599,1599,1599,1599,0
20241015,195700,21549223,1599,1599,1599,1599,0
20241015,195600,21549223,1599,1599,1599,1599,0
20241015,195500,21549223,1599,1599,1599,1599,0
20241015,195400,21549223,1599,1599,1599,1599,0
20241015,195300,21549223,1599,1599,1599,1599,0
20241015,195200,21549223,1599,1599,1599,1599,0
20241015,195100,21549223,1599,1599,1599,1599,0
20241015,195000,21549223,1599,1599,1599,1599,0
20241015,194900,21549223,1599,1599,1599,1599,0
20241015,194800,21549223,1599,1599,1599,1599,0
20241015,194700,21549223,1599,1599,1599,1599,0
20241015,194600,21549223,1599,1599,1599,1599,0
20241015,194500,21549223,1599,1599,1599,1599,0
20241015,194400,21549223,1599,1599,1599,1599,0
20241015,194300,21549223,1599,1599,1599,1599,0
20241015,194200,21549223,1599,1599,1599,1599,0
20241015,194100,21549223,1599,1599,1599,1599,0
20241015,194000,21549223,1599,1599,1599,1599,0
20241015,193900,21549223,1599,1599,1599,1599,0
20241015,193800,21549223,1599,1599,1599,1599,454
20241015,193700,21549223,1599,1599,1599,1599,0
20241015,193600,21549223,1599,1599,1599,1599,0
20241015,193500,21549223,1599,1599,1599,1599,0
20241015,193400,21549223,1599,1599,1599,1599,0
20241015,193300,21549223,1599,1599,1599,1599,0
20241015,193200,21549223,1599,1599,1599,1599,0
20241015,193100,21549223,1599,1599,1599,1599,0
20241015,193000,21549223,1599,1599,1599,1599,0
20241015,192900,21549223,1599,1599,1599,1599,0
20241015,192800,21549223,1599,1599,1599,1599,0
20241015,192700,21549223,1599,1599,1599,1599,0
20241015,192600,21549223,1599,1599,1599,1599,0
20241015,192500,21549223,1599,1599,1599,1599,0
20241015,192400,21549223,1599,1599,1599,1599,0
20241015,192300,21549223,1599,1599,1599,1599,0
20241015,192200,21549223,1599,1599,1599,1599,0
20241015,192100,21549223,1599,1599,1599,1599,0
20241015,192000,21549223,1599,1599,1599,1599,0
20241015,191900,21549223,1599,1599,1599,1599,0
20241015,191800,21549223,1599,1599,1599,1599,0
20241015,191700,21549223,1599,1599,1599,1599,0
20241015,191600,21549223,1599,1599,1599,1599,0
20241015,191500,21549223,1599,1599,1599,1599,0
20241015,191400,21549223,1599,1599,1599,1599,0
20241015,191300,21549223,1599,1599,1599,1599,0
20241015,191200,21549223,1599,1599,1599,1599,0
20241015,191100,21549223,1599,1599,1599,1599,0
20241015,191000,21549223,1599,1599,1599,1599,0
20241015,190900,21549223,1599,1599,1599,1599,0
20241015,190800,21549223,1599,1599,1599,1599,454
20241015,190700,21549223,1599,1599,1599,1599,0
20241015,190600,21549223,1599,1599,1599,1599,0
20241015,190500,21549223,1599,1599,1599,1599,0
20241015,190400,21549223,1599,1599,1599,1599,0
20241015,190300,21549223,1599,1599,1599,1599,0
20241015,190200,21549223,1599,1599,1599,1599,0
20241015,190100,21549223,1599,1599,1599,1599,0
20241015,190000,21549223,1599,1599,1599,1599,0
20241015,185900,21549223,1599,1599,1599,1599,0
20241015,185800,21549223,1599,1599,1599,1599,0
20241015,185700,21549223,1599,1599,1599,1599,0
20241015,185600,21549223,1599,1599,1599,1599,0
20241015,185500,21549223,1599,1599,1599,1599,0
20241015,185400,21549223,1599,1599,1599,1599,0
20241015,185300,21549223,1599,1599,1599,1599,0
20241015,185200,21549223,1599,1599,1599,1599,0
20241015,185100,21549223,1599,1599,1599,1599,0
20241015,185000,21549223,1599,1599,1599,1599,0
20241015,184900,21549223,1599,1599,1599,1599,0
20241015,184800,21549223,1599,1599,1599,1599,0
20241015,184700,21549223,1599,1599,1599,1599,0
20241015,184600,21549223,1599,1599,1599,1599,0
20241015,184500,21549223,1599,1599,1599,1599,0
20241015,184400,21549223,1599,1599,1599,1599,0
20241015,184300,21549223,1599,1599,1599,1599,0
20241015,184200,21549223,1599,1599,1599,1599,0
20241015,184100,21549223,1599,1599,1599,1599,0
20241015,184000,21549223,1599,1599,1599,1599,0
20241015,183900,21549223,1599,1599,1599,1599,0
20241015,183800,21549223,1599,1599,1599,1599,454
20241015,183700,21549223,1599,1599,1599,1599,0
20241015,183600,21549223,1599,1599,1599,1599,0
20241015,183500,21549223,1599,1599,1599,1599,0
20241015,183400,21549223,1599,1599,1599,1599,0
20241015,183300,21549223,1599,1599,1599,1599,0
20241015,183200,21549223,1599,1599,1599,1599,0
20241015,183100,21549223,1599,1599,1599,1599,0
20241015,183000,21549223,1599,1599,1599,1599,0
20241015,182900,21549223,1599,1599,1599,1599,0
20241015,182800,21549223,1599,1599,1599,1599,0
20241015,182700,21549223,1599,1599,1599,1599,0
20241015,182600,21549223,1599,1599,1599,1599,0
20241015,182500,21549223,1599,1599,1599,1599,0
20241015,182400,21549223,1599,1599,1599,1599,0
20241015,182300,21549223,1599,1599,1599,1599,0
20241015,182200,21549223,1599,1599,1599,1599,0
20241015,182100,21549223,1599,1599,1599,1599,0
20241015,182000,21549223,1599,1599,1599,1599,0
20241015,181900,21549223,1599,1599,1599,1599,0
20241015,181800,21549223,1599,1599,1599,1599,0
20241015,181700,21549223,1599,1599,1599,1599,0
20241015,181600,21549223,1599,1599,1599,1599,0
20241015,181500,21549223,1599,1599,1599,1599,0
20241015,181400,21549223,1599,1599,1599,1599,0
20241015,181300,21549223,1599,1599,1599,1599,0
20241015,181200,21549223,1599,1599,1599,1599,0
20241015,181100,21549223,1599,1599,1599,1599,0
20241015,181000,21549223,1599,1599,1599,1599,0
20241015,180900,21549223,1599,1599,1599,1599,0
20241015,180800,21549223,1599,1599,1599,1599,454
20241015,180700,21549223,1599,1599,1599,1599,0
20241015,180600,21549223,1599,1599,1599,1599,0
20241015,180500,21549223,1599,1599,1599,1599,0
20241015,180400,21549223,1599,1599,1599,1599,0
20241015,180300,21549223,1599,1599,1599,1599,0
20241015,180200,21549223,1599,1599,1599,1599,0
20241015,180100,21549223,1599,1599,1599,1599,0
20241015,180000,21549223,1599,1599,1599,1599,0
20241015,175900,21549223,1599,1599,1599,1599,0
20241015,175800,21549223,1599,1599,1599,1599,0
20241015,175700,21549223,1599,1599,1599,1599,0
20241015,175600,21549223,1599,1599,1599,1599,0
20241015,175500,21549223,1599,1599,1599,1599,0
20241015,175400,21549223,1599,1599,1599,1599,0
20241015,175300,21549223,1599,1599,1599,1599,0
20241015,175200,21549223,1599,1599,1599,1599,0
20241015,175100,21549223,1599,1599,1599,1599,0
20241015,175000,21549223,1599,1599,1599,1599,0
20241015,174900,21549223,1599,1599,1599,1599,0
20241015,174800,21549223,1599,1599,1599,1599,0
20241015,174700,21549223,1599,1599,1599,1599,0
20241015,174600,21549223,1599,1599,1599,1599,0
20241015,174500,21549223,1599,1599,1599,1599,0
20241015,174400,21549223,1599,1599,1599,1599,0
20241015,174300,21549223,1599,1599,1599,1599,0
20241015,174200,21549223,1599,1599,1599,1599,0
20241015,174100,21549223,1599,1599,1599,1599,0
20241015,174000,21549223,1599,1599,1599,1599,0
20241015,173900,21549223,1599,1599,1599,1599,0
20241015,173800,21549223,1599,1599,1599,1599,454
20241015,173700,21549223,1599,1599,1599,1599,0
20241015,173600,21549223,1599,1599,1599,1599,0
20241015,173500,21549223,1599,1599,1599,1599,0
20241015,173400,21549223,1599,1599,1599,1599,0
20241015,173300,21549223,1599,1599,1599,1599,0
20241015,173200,21549223,1599,1599,1599,1599,0
20241015,173100,21549223,1599,1599,1599,1599,0
20241015,173000,21549223,1599,1599,1599,1599,0
20241015,172900,21549223,1599,1599,1599,1599,0
20241015,172800,21549223,1599,1599,1599,1599,0
20241015,172700,21549223,1599,1599,1599,1599,0
20241015,172600,21549223,1599,1599,1599,1599,0
20241015,172500,21549223,1599,1599,1599,1599,0
20241015,172400,21549223,1599,1599,1599,1599,0
20241015,172300,21549223,1599,1599,1599,1599,0
20241015,172200,21549223,1599,1599,1599,1599,0
20241015,172100,21549223,1599,1599,1599,1599,0
20241015,172000,21549223,1599,1599,1599,1599,0
20241015,171900,21549223,1599,1599,1599,1599,0
20241015,171800,21549223,1599,1599,1599,1599,0
20241015,171700,21549223,1599,1599,1599,1599,0
20241015,171600,21549223,1599,1599,1599,1599,0
20241015,171500,21549223,1599,1599,1599,1599,0
20241015,171400,21549223,1599,1599,1599,1599,0
20241015,171300,21549223,1599,1599,1599,1599,0
20241015,171200,21549223,1599,1599,1599,1599,0
20241015,171100,21549223,1599,1599,1599,1599,0
20241015,171000,21549223,1599,1599,1599,1599,0
20241015,170900,21549223,1599,1599,1599,1599,0
20241015,170800,21549223,1599,1599,1599,1599,454
20241015,170700,21549223,1599,1599,1599,1599,0
20241015,170600,21549223,1599,1599,1599,1599,0
20241015,170500,21549223,1599,1599,1599,1599,0
20241015,170400,21549223,1599,1599,1599,1599,0
20241015,170300,21549223,1599,1599,1599,1599,0
20241015,170200,21549223,1599,1599,1599,1599,0
20241015,170100,21549223,1599,1599,1599,1599,0
20241015,170000,21549223,1599,1599,1599,1599,0
20241015,165900,21549223,1599,1599,1599,1599,0
20241015,165800,21549223,1599,1599,1599,1599,0
20241015,165700,21549223,1599,1599,1599,1599,0
20241015,165600,21549223,1599,1599,1599,1599,0
20241015,165500,21549223,1599,1599,1599,1599,0
20241015,165400,21549223,1599,1599,1599,1599,0
20241015,165300,21549223,1599,1599,1599,1599,0
20241015,165200,21549223,1599,1599,1599,1599,0
20241015,165100,21549223,1599,1599,1599,1599,0
20241015,165000,21549223,1599,1599,1599,1599,0
20241015,164900,21549223,1599,1599,1599,1599,0
20241015,164800,21549223,1599,1599,1599,1599,0
20241015,164700,21549223,1599,1599,1599,1599,0
20241015,164600,21549223,1599,1599,1599,1599,0
20241015,164500,21549223,1599,1599,1599,1599,0
20241015,164400,21549223,1599,1599,1599,1599,0
20241015,164300,21549223,1599,1599,1599,1599,0
20241015,164200,21549223,1599,1599,1599,1599,0
20241015,164100,21549223,1599,1599,1599,1599,0
20241015,164000,21549223,1599,1599,1599,1599,0
20241015,163900,21549223,1599,1599,1599,1599,0
20241015,163800,21549223,1599,1599,1599,1599,454
20241015,163700,21549223,1599,1599,1599,1599,0
20241015,163600,21549223,1599,1599,1599,1599,0
20241015,163500,21549223,1599,1599,1599,1599,0
20241015,163400,21549223,1599,1599,1599,1599,0
20241015,163300,21549223,1599,1599,1599,1599,0
20241015,163200,21549223,1599,1599,1599,1599,0
20241015,163100,21549223,1599,1599,1599,1599,0
20241015,163000,21549223,1599,1599,1599,1599,0
20241015,162900,21549223,1599,1599,1599,1599,0
20241015,162800,21549223,1599,1599,1599,1599,0
20241015,162700,21549223,1599,1599,1599,1599,0
20241015,162600,21549223,1599,1599,1599,1599,0
20241015,162500,21549223,1599,1599,1599,1599,0
20241015,162400,21549223,1599,1599,1599,1599,0
20241015,162300,21549223,1599,1599,1599,1599,0
20241015,162200,21549223,1599,1599,1599,1599,0
20241015,162100,21549223,1599,1599,1599,1599,0
20241015,162000,21549223,1599,1599,1599,1599,0
20241015,161900,21549223,1599,1599,1599,1599,0
20241015,161800,21549223,1599,1599,1599,1599,0
20241015,161700,21549223,1599,1599,1599,1599,0
20241015,161600,21549223,1599,1599,1599,1599,0
20241015,161500,21549223,1599,1599,1599,1599,0
20241015,161400,21549223,1599,1599,1599,1599,0
20241015,161300,21549223,1599,1599,1599,1599,0
20241015,161200,21549223,1599,1599,1599,1599,0
20241015,161100,21549223,1599,1599,1599,1599,0
20241015,161000,21549223,1599,1599,1599,1599,0
20241015,160900,21549223,1599,1599,1599,1599,0
20241015,160800,21549223,1599,1599,1599,1599,454
20241015,160700,21549223,1599,1599,1599,1599,0
20241015,160600,21549223,1599,1599,1599,1599,0
20241015,160500,21549223,1599,1599,1599,1599,0
20241015,160400,21549223,1599,1599,1599,1599,0
20241015,160300,21549223,1599,1599,1599,1599,0
20241015,160200,21549223,1599,1599,1599,1599,0
20241015,160100,21549223,1599,1599,1599,1599,0
20241015,160000,21549223,1599,1599,1599,1599,0
20241015,155900,21549223,1599,1599,1599,1599,0
20241015,155800,21549223,1599,1599,1599,1599,0
20241015,155700,21549223,1599,1599,1599,1599,0
20241015,155600,21549223,1599,1599,1599,1599,0
20241015,155500,21549223,1599,1599,1599,1599,0
20241015,155400,21549223,1599,1599,1599,1599,0
20241015,155300,21549223,1599,1599,1599,1599,0
20241015,155200,21549223,1599,1599,1599,1599,0
20241015,155100,21549223,1599,1599,1599,1599,0
20241015,155000,21549223,1599,1599,1599,1599,0
20241015,154900,21549223,1599,1599,1599,1599,0
20241015,154800,21549223,1599,1599,1599,1599,0
20241015,154700,21549223,1599,1599,1599,1599,0
20241015,154600,21549223,1599,1599,1599,1599,0
20241015,154500,21549223,1599,1599,1599,1599,0
20241015,154400,21549223,1599,1599,1599,1599,0
20241015,154300,21549223,1599,1599,1599,1599,0
20241015,154200,21549223,1599,1599,1599,1599,0
20241015,154100,21549223,1599,1599,1599,1599,0
20241015,154000,21549223,1599,1599,1599,1599,0
20241015,153900,21549223,1599,1599,1599,1599,0
20241015,153800,21549223,1599,1599,1599,1599,454
20241015,153700,21549223,1599,1599,1599,1599,0
20241015,153600,21549223,1599,1599,1599,1599,0
20241015,153500,21549223,1599,1599,1599,1599,0
20241015,153400,21549223,1599,1599,1599,1599,0
20241015,153300,21549223,1599,1599,1599,1599,0
20241015,153200,21549223,1599,1599,1599,1599,0
20241015,153100,21549223,1599,1599,1599,1599,0
20241015,153000,21549223,1599,1599,1599,1599,454
20241015,152900,20823277,1600,1600,1600,1600,0
20241015,152800,20823277,1600,1600,1600,1600,0
20241015,152700,20823277,1600,1600,1600,1600,0
20241015,152600,20823277,1600,1600,1600,1600,0
20241015,152500,20823277,1600,1600,1600,1600,0
20241015,152400,20823277,1600,1600,1600,1600,0
20241015,152300,20823277,1600,1600,1600,1600,0
20241015,152200,20823277,1600,1600,1600,1600,0
20241015,152100,20823277,1600,1600,1600,1600,0
20241015,152000,20823277,1600,1600,1600,1600,0
20241015,151900,20823277,1600,1599,1600,1599,840
20241015,151800,19480116,1600,1600,1600,1599,22
20241015,151700,19444935,1599,1599,1599,1599,0
20241015,151600,19444935,1599,1599,1599,1599,1
20241015,151500,19443336,1597,1598,1598,1597,200
20241015,151400,19123932,1599,1599,1599,1599,0
20241015,151300,19123932,1599,1599,1599,1599,0
20241015,151200,19123932,1599,1598,1599,1597,5
20241015,151100,19115942,1599,1598,1599,1597,294
20241015,151000,18646130,1599,1599,1599,1599,0
20241015,150900,18646130,1599,1599,1599,1599,0
20241015,150800,18646130,1599,1599,1599,1599,10
20241015,150700,18630140,1599,1599,1599,1599,0
20241015,150600,18630140,1599,1599,1599,1599,0
20241015,150500,18630140,1599,1599,1599,1599,13
20241015,150400,18609353,1599,1599,1599,1599,0
20241015,150300,18609353,1599,1599,1599,1599,80
20241015,150200,18481433,1599,1599,1599,1599,0
20241015,150100,18481433,1599,1598,1599,1598,5
20241015,150000,18473442,1599,1599,1599,1599,0
20241015,145900,18473442,1599,1599,1599,1599,690
20241015,145800,17370132,1599,1599,1599,1599,0
20241015,145700,17370132,1599,1599,1599,1599,39
20241015,145600,17307771,1599,1599,1599,1599,0
20241015,145500,17307771,1599,1599,1599,1599,0
20241015,145400,17307771,1599,1599,1599,1599,0
20241015,145300,17307771,1599,1599,1599,1599,97
20241015,145200,17152668,1598,1598,1598,1598,40
20241015,145100,17088748,1599,1599,1599,1599,3
20241015,145000,17083951,1599,1599,1599,1597,102
20241015,144900,16921053,1597,1597,1597,1597,0
20241015,144800,16921053,1597,1598,1598,1597,40
20241015,144700,16857171,1599,1598,1599,1597,81
20241015,144600,16727792,1599,1599,1599,1599,30
20241015,144500,16679822,1599,1600,1600,1599,35
20241015,144400,16623832,1600,1600,1600,1600,15
20241015,144300,16599832,1600,1600,1600,1600,0
20241015,144200,16599832,1600,1600,1600,1600,1
20241015,144100,16598232,1597,1600,1600,1597,155
20241015,144000,16350656,1600,1600,1600,1600,5
20241015,143900,16342656,1600,1600,1600,1600,1
20241015,143800,16341056,1601,1600,1601,1597,14
20241015,143700,16318670,1601,1601,1601,1601,1
20241015,143600,16317069,1600,1600,1600,1600,0
20241015,143500,16317069,1600,1600,1600,1600,20
20241015,143400,16285069,1600,1600,1600,1600,13
20241015,143300,16264269,1601,1601,1601,1601,0
20241015,143200,16264269,1601,1601,1601,1601,1
20241015,143100,16262668,1600,1600,1600,1600,0
20241015,143000,16262668,1600,1600,1600,1600,5
20241015,142900,16254668,1601,1601,1601,1601,0
20241015,142800,16254668,1601,1601,1601,1601,1
20241015,142700,16253067,1601,1601,1601,1601,1
20241015,142600,16251466,1600,1600,1600,1600,20
20241015,142500,16219466,1601,1600,1601,1600,21
20241015,142400,16185864,1601,1601,1601,1601,0
20241015,142300,16185864,1601,1601,1601,1601,0
20241015,142200,16185864,1601,1601,1601,1601,0
20241015,142100,16185864,1601,1601,1601,1601,10
20241015,142000,16169854,1601,1601,1601,1601,0
20241015,141900,16169854,1601,1601,1601,1601,1
20241015,141800,16168253,1601,1601,1601,1601,1
20241015,141700,16166652,1600,1600,1600,1600,1001
20241015,141600,14565052,1602,1602,1602,1602,0
20241015,141500,14565052,1602,1602,1602,1602,0
20241015,141400,14565052,1602,1602,1602,1602,0
20241015,141300,14565052,1602,1602,1602,1602,0
20241015,141200,14565052,1602,1602,1602,1602,0
20241015,141100,14565052,1602,1600,1602,1600,2
20241015,141000,14561850,1602,1602,1602,1602,0
20241015,140900,14561850,1602,1602,1602,1602,0
20241015,140800,14561850,1602,1602,1602,1602,1
20241015,140700,14560248,1602,1602,1602,1602,0
20241015,140600,14560248,1602,1602,1602,1602,0
20241015,140500,14560248,1602,1602,1602,1602,0
20241015,140400,14560248,1602,1602,1602,1602,5
20241015,140300,14552238,1602,1600,1602,1595,7
20241015,140200,14541051,1602,1602,1602,1602,0
20241015,140100,14541051,1602,1602,1602,1602,0
20241015,140000,14541051,1602,1602,1602,1602,0
20241015,135900,14541051,1602,1602,1602,1602,0
20241015,135800,14541051,1602,1602,1602,1602,0
20241015,135700,14541051,1602,1602,1602,1602,0
20241015,135600,14541051,1602,1602,1602,1602,0
20241015,135500,14541051,1602,1602,1602,1602,0
20241015,135400,14541051,1602,1602,1602,1602,0
20241015,135300,14541051,1602,1602,1602,1602,0
20241015,135200,14541051,1602,1602,1602,1602,0
20241015,135100,14541051,1602,1602,1602,1602,0
20241015,135000,14541051,1602,1599,1602,1595,9
20241015,134900,14526663,1602,1602,1602,1602,1
20241015,134800,14525061,1596,1600,1600,1596,1522
20241015,134700,12095938,1602,1598,1602,1596,887
20241015,134600,10679657,1599,1601,1601,1599,114
20241015,134500,10497248,1602,1602,1602,1602,0
20241015,134400,10497248,1602,1602,1602,1602,0
20241015,134300,10497248,1602,1602,1602,1602,0
20241015,134200,10497248,1602,1602,1602,1602,0
20241015,134100,10497248,1602,1602,1602,1602,0
20241015,134000,10497248,1602,1602,1602,1602,0
20241015,133900,10497248,1602,1602,1602,1602,0
20241015,133800,10497248,1602,1602,1602,1602,1
20241015,133700,10495646,1602,1602,1602,1602,0
20241015,133600,10495646,1602,1602,1602,1602,0
20241015,133500,10495646,1602,1602,1602,1602,0
20241015,133400,10495646,1602,1602,1602,1602,20
20241015,133300,10463606,1602,1602,1602,1602,70
20241015,133200,10351466,1603,1603,1603,1603,0
20241015,133100,10351466,1603,1603,1603,1603,0
20241015,133000,10351466,1603,1603,1603,1603,0
20241015,132900,10351466,1603,1603,1603,1603,0
20241015,132800,10351466,1603,1603,1603,1603,0
20241015,132700,10351466,1603,1603,1603,1603,0
20241015,132600,10351466,1603,1603,1603,1603,0
20241015,132500,10351466,1603,1603,1603,1603,0
20241015,132400,10351466,1603,1603,1603,1603,0
20241015,132300,10351466,1603,1603,1603,1603,0
20241015,132200,10351466,1603,1603,1603,1603,0
20241015,132100,10351466,1603,1603,1603,1603,0
20241015,132000,10351466,1603,1603,1603,1603,0
20241015,131900,10351466,1603,1603,1603,1603,0
20241015,131800,10351466,1603,1603,1603,1603,0
20241015,131700,10351466,1603,1603,1603,1603,0
20241015,131600,10351466,1603,1603,1603,1603,0
20241015,131500,10351466,1603,1603,1603,1603,500
20241015,131400,9549966,1603,1603,1603,1603,0
20241015,131300,9549966,1603,1603,1603,1603,0
20241015,131200,9549966,1603,1603,1603,1603,0
20241015,131100,9549966,1603,1603,1603,1603,100
20241015,131000,9389666,1603,1603,1603,1603,0
20241015,130900,9389666,1603,1603,1603,1603,100
20241015,130800,9229366,1603,1603,1603,1603,0
20241015,130700,9229366,1603,1603,1603,1603,0
20241015,130600,9229366,1603,1603,1603,1603,0
20241015,130500,9229366,1603,1603,1603,1603,0
20241015,130400,9229366,1603,1603,1603,1603,0
20241015,130300,9229366,1603,1603,1603,1603,0
20241015,130200,9229366,1603,1603,1603,1603,0
20241015,130100,9229366,1603,1603,1603,1603,0
20241015,130000,9229366,1603,1603,1603,1603,0
20241015,125900,9229366,1603,1603,1603,1603,0
20241015,125800,9229366,1603,1603,1603,1603,0
20241015,125700,9229366,1603,1603,1603,1603,0
20241015,125600,9229366,1603,1603,1603,1603,0
20241015,125500,9229366,1603,1603,1603,1603,0
20241015,125400,9229366,1603,1603,1603,1603,0
20241015,125300,9229366,1603,1602,1603,1598,48
20241015,125200,9152647,1604,1604,1604,1604,0
20241015,125100,9152647,1604,1604,1604,1604,0
20241015,125000,9152647,1604,1604,1604,1604,0
20241015,124900,9152647,1604,1604,1604,1604,0
20241015,124800,9152647,1604,1604,1604,1604,0
20241015,124700,9152647,1604,1604,1604,1604,0
20241015,124600,9152647,1604,1604,1604,1604,0
20241015,124500,9152647,1604,1604,1604,1604,0
20241015,124400,9152647,1604,1604,1604,1604,0
20241015,124300,9152647,1604,1604,1604,1604,0
20241015,124200,9152647,1604,1604,1604,1604,0
20241015,124100,9152647,1604,1604,1604,1604,0
20241015,124000,9152647,1604,1604,1604,1604,0
20241015,123900,9152647,1604,1604,1604,1604,0
20241015,123800,9152647,1604,1604,1604,1604,0
20241015,123700,9152647,1604,1604,1604,1604,0
20241015,123600,9152647,1604,1604,1604,1604,0
20241015,123500,9152647,1604,1604,1604,1604,0
20241015,123400,9152647,1604,1604,1604,1604,0
20241015,123300,9152647,1604,1604,1604,1604,0
20241015,123200,9152647,1604,1604,1604,1604,0
20241015,123100,9152647,1604,1604,1604,1604,0
20241015,123000,9152647,1604,1604,1604,1604,37
20241015,122900,9093299,1604,1604,1604,1604,0
20241015,122800,9093299,1604,1604,1604,1604,0
20241015,122700,9093299,1604,1604,1604,1604,0
20241015,122600,9093299,1604,1604,1604,1604,0
20241015,122500,9093299,1604,1604,1604,1604,0
20241015,122400,9093299,1604,1604,1604,1604,0
20241015,122300,9093299,1604,1604,1604,1604,0
20241015,122200,9093299,1604,1604,1604,1604,0
20241015,122100,9093299,1604,1604,1604,1604,0
20241015,122000,9093299,1604,1604,1604,1604,0
20241015,121900,9093299,1604,1604,1604,1604,0
20241015,121800,9093299,1604,1604,1604,1604,0
20241015,121700,9093299,1604,1602,1604,1598,32
20241015,121600,9042135,1604,1604,1604,1604,31
20241015,121500,8992411,1604,1604,1604,1604,0
20241015,121400,8992411,1604,1604,1604,1604,0
20241015,121300,8992411,1604,1604,1604,1604,0
20241015,121200,8992411,1604,1604,1604,1604,2
20241015,121100,8989203,1604,1604,1604,1604,0
20241015,121000,8989203,1604,1604,1604,1604,0
20241015,120900,8989203,1604,1604,1604,1604,0
20241015,120800,8989203,1604,1604,1604,1604,3
20241015,120700,8984391,1604,1604,1604,1604,0
20241015,120600,8984391,1604,1604,1604,1604,0
20241015,120500,8984391,1604,1604,1604,1604,1
20241015,120400,8982787,1604,1604,1604,1604,0
20241015,120300,8982787,1604,1604,1604,1604,0
20241015,120200,8982787,1604,1604,1604,1604,0
20241015,120100,8982787,1604,1604,1604,1604,0
20241015,120000,8982787,1604,1604,1604,1604,0
20241015,115900,8982787,1604,1604,1604,1604,0
20241015,115800,8982787,1604,1604,1604,1604,1
20241015,115700,8981183,1597,1598,1598,1597,1218
20241015,115600,7035887,1600,1599,1600,1599,217
20241015,115500,6688903,1600,1602,1602,1600,885
20241015,115400,5272847,1604,1604,1604,1604,0
20241015,115300,5272847,1604,1604,1604,1604,0
20241015,115200,5272847,1604,1604,1604,1604,0
20241015,115100,5272847,1604,1604,1604,1604,0
20241015,115000,5272847,1604,1604,1604,1604,0
20241015,114900,5272847,1604,1604,1604,1604,0
20241015,114800,5272847,1604,1604,1604,1604,1
20241015,114700,5271243,1600,1603,1603,1600,16
20241015,114600,5245613,1604,1604,1604,1604,600
20241015,114500,4283213,1604,1604,1604,1604,1
20241015,114400,4281609,1604,1604,1604,1604,0
20241015,114300,4281609,1604,1604,1604,1604,0
20241015,114200,4281609,1604,1604,1604,1604,0
20241015,114100,4281609,1604,1604,1604,1604,0
20241015,114000,4281609,1604,1604,1604,1604,0
20241015,113900,4281609,1604,1604,1604,1604,3
20241015,113800,4276797,1604,1604,1604,1604,0
20241015,113700,4276797,1604,1604,1604,1604,0
20241015,113600,4276797,1604,1604,1604,1604,1
20241015,113500,4275193,1605,1605,1605,1605,0
20241015,113400,4275193,1605,1605,1605,1605,0
20241015,113300,4275193,1605,1605,1605,1605,0
20241015,113200,4275193,1605,1605,1605,1605,0
20241015,113100,4275193,1605,1605,1605,1605,0
20241015,113000,4275193,1605,1605,1605,1605,0
20241015,112900,4275193,1605,1605,1605,1605,0
20241015,112800,4275193,1605,1605,1605,1605,0
20241015,112700,4275193,1605,1605,1605,1605,0
20241015,112600,4275193,1605,1605,1605,1605,0
20241015,112500,4275193,1605,1605,1605,1605,5
20241015,112400,4267168,1605,1605,1605,1605,0
20241015,112300,4267168,1605,1605,1605,1605,0
20241015,112200,4267168,1605,1605,1605,1605,9
20241015,112100,4252723,1605,1605,1605,1605,0
20241015,112000,4252723,1605,1605,1605,1605,0
20241015,111900,4252723,1605,1605,1605,1605,0
20241015,111800,4252723,1605,1605,1605,1605,0
20241015,111700,4252723,1605,1605,1605,1605,0
20241015,111600,4252723,1605,1605,1605,1605,0
20241015,111500,4252723,1605,1605,1605,1605,0
20241015,111400,4252723,1605,1605,1605,1605,0
20241015,111300,4252723,1605,1604,1605,1600,682
20241015,111200,3161110,1605,1605,1605,1605,0
20241015,111100,3161110,1605,1605,1605,1605,0
20241015,111000,3161110,1605,1605,1605,1605,0
20241015,110900,3161110,1605,1605,1605,1605,0
20241015,110800,3161110,1605,1605,1605,1605,0
20241015,110700,3161110,1605,1605,1605,1605,0
20241015,110600,3161110,1605,1605,1605,1605,0
20241015,110500,3161110,1605,1605,1605,1605,0
20241015,110400,3161110,1605,1605,1605,1605,0
20241015,110300,3161110,1605,1605,1605,1605,0
20241015,110200,3161110,1605,1605,1605,1605,0
20241015,110100,3161110,1605,1605,1605,1605,0
20241015,110000,3161110,1605,1605,1605,1605,1
20241015,105900,3159505,1605,1605,1605,1605,0
20241015,105800,3159505,1605,1605,1605,1605,0
20241015,105700,3159505,1605,1605,1605,1605,0
20241015,105600,3159505,1605,1605,1605,1605,0
20241015,105500,3159505,1605,1605,1605,1605,0
20241015,105400,3159505,1605,1605,1605,1605,0
20241015,105300,3159505,1605,1605,1605,1605,0
20241015,105200,3159505,1605,1605,1605,1605,0
20241015,105100,3159505,1605,1605,1605,1605,0
20241015,105000,3159505,1605,1605,1605,1605,0
20241015,104900,3159505,1605,1605,1605,1605,0
20241015,104800,3159505,1605,1605,1605,1605,0
20241015,104700,3159505,1605,1604,1605,1604,2
20241015,104600,3156296,1605,1605,1605,1605,23
20241015,104500,3119381,1605,1605,1605,1605,0
20241015,104400,3119381,1605,1605,1605,1605,0
20241015,104300,3119381,1605,1605,1605,1605,0
20241015,104200,3119381,1605,1604,1605,1604,8
20241015,104100,3106548,1605,1605,1605,1605,0
20241015,104000,3106548,1605,1605,1605,1605,1
20241015,103900,3104943,1604,1604,1604,1604,0
20241015,103800,3104943,1604,1604,1604,1604,14
20241015,103700,3082487,1605,1605,1605,1605,0
20241015,103600,3082487,1605,1605,1605,1605,0
20241015,103500,3082487,1605,1605,1605,1605,0
20241015,103400,3082487,1605,1605,1605,1605,0
20241015,103300,3082487,1605,1605,1605,1605,0
20241015,103200,3082487,1605,1605,1605,1605,0
20241015,103100,3082487,1605,1605,1605,1605,0
20241015,103000,3082487,1605,1605,1605,1605,0
20241015,102900,3082487,1605,1605,1605,1605,0
20241015,102800,3082487,1605,1605,1605,1605,0
20241015,102700,3082487,1605,1605,1605,1605,0
20241015,102600,3082487,1605,1605,1605,1605,0
20241015,102500,3082487,1605,1605,1605,1605,0
20241015,102400,3082487,1605,1605,1605,1605,71
20241015,102300,2968532,1606,1606,1606,1606,0
20241015,102200,2968532,1606,1605,1606,1605,4
20241015,102100,2962111,1606,1606,1606,1606,0
20241015,102000,2962111,1606,1606,1606,1606,0
20241015,101900,2962111,1606,1606,1606,1606,0
20241015,101800,2962111,1606,1606,1606,1606,0
20241015,101700,2962111,1606,1606,1606,1606,0
20241015,101600,2962111,1606,1606,1606,1606,5
20241015,101500,2954081,1606,1606,1606,1606,1
20241015,101400,2952475,1605,1605,1605,1605,350
20241015,101300,2390725,1605,1605,1605,1605,0
20241015,101200,2390725,1605,1605,1605,1605,0
20241015,101100,2390725,1605,1604,1605,1604,250
20241015,101000,1989724,1604,1604,1604,1604,51
20241015,100900,1907920,1605,1605,1605,1605,0
20241015,100800,1907920,1605,1605,1605,1605,0
20241015,100700,1907920,1605,1605,1605,1605,0
20241015,100600,1907920,1605,1605,1605,1605,12
20241015,100500,1888660,1605,1605,1605,1605,1
20241015,100400,1887055,1605,1605,1605,1605,0
20241015,100300,1887055,1605,1605,1605,1605,6
20241015,100200,1877425,1605,1605,1605,1605,0
20241015,100100,1877425,1605,1605,1605,1605,3
20241015,100000,1872610,1605,1605,1605,1605,0
20241015,095900,1872610,1605,1605,1605,1605,200
20241015,095800,1551610,1605,1605,1605,1605,0
20241015,095700,1551610,1605,1605,1605,1605,0
20241015,095600,1551610,1605,1605,1605,1605,0
20241015,095500,1551610,1605,1605,1605,1605,1
20241015,095400,1550005,1605,1605,1605,1605,0
20241015,095300,1550005,1605,1605,1605,1605,0
20241015,095200,1550005,1605,1605,1605,1605,0
20241015,095100,1550005,1605,1605,1605,1605,0
20241015,095000,1550005,1605,1605,1605,1605,0
20241015,094900,1550005,1605,1605,1605,1605,1
20241015,094800,1548400,1604,1604,1604,1604,0
20241015,094700,1548400,1604,1604,1604,1604,51
20241015,094600,1466596,1605,1605,1605,1605,0
20241015,094500,1466596,1605,1605,1605,1605,0
20241015,094400,1466596,1605,1605,1605,1605,0
20241015,094300,1466596,1605,1605,1605,1605,0
20241015,094200,1466596,1605,1605,1605,1605,0
20241015,094100,1466596,1605,1605,1605,1605,17
20241015,094000,1439311,1605,1605,1605,1605,1
20241015,093900,1437706,1605,1606,1606,1605,7
20241015,093800,1426470,1605,1605,1605,1605,0
20241015,093700,1426470,1605,1606,1606,1605,306
20241015,093600,935290,1606,1609,1609,1606,61
20241015,093500,837321,1606,1606,1606,1606,1
20241015,093400,835715,1606,1606,1606,1606,178
20241015,093300,549847,1606,1606,1606,1606,45
20241015,093200,477577,1609,1609,1609,1609,0
20241015,093100,477577,1609,1609,1609,1609,0
20241015,093000,477577,1609,1609,1609,1609,0
20241015,092900,477577,1609,1609,1609,1609,0
20241015,092800,477577,1609,1609,1609,1609,0
20241015,092700,477577,1609,1609,1609,1609,0
20241015,092600,477577,1609,1609,1609,1609,0
20241015,092500,477577,1609,1607,1609,1606,52
20241015,092400,394012,1609,1609,1609,1609,1
20241015,092300,392403,1608,1608,1608,1608,6
20241015,092200,382755,1609,1609,1609,1609,0
20241015,092100,382755,1609,1609,1609,1609,0
20241015,092000,382755,1609,1610,1610,1609,2
20241015,091900,379536,1611,1611,1611,1611,0
20241015,091800,379536,1611,1611,1611,1611,1
20241015,091700,377925,1613,1613,1613,1613,0
20241015,091600,377925,1613,1613,1613,1613,0
20241015,091500,377925,1613,1613,1613,1613,1
20241015,091400,376312,1614,1614,1614,1614,0
20241015,091300,376312,1614,1612,1614,1612,2
20241015,091200,373086,1614,1614,1614,1613,8
20241015,091100,360180,1615,1615,1615,1615,0
20241015,091000,360180,1615,1615,1615,1615,0
20241015,090900,360180,1615,1615,1615,1615,0
20241015,090800,360180,1615,1615,1615,1615,0
20241015,090700,360180,1615,1615,1615,1615,4
20241015,090600,353720,1616,1616,1616,1616,0
20241015,090500,353720,1616,1616,1616,1616,0
20241015,090400,353720,1616,1616,1616,1616,0
20241015,090300,353720,1616,1616,1616,1616,0
20241015,090200,353720,1616,1616,1616,1616,1
20241015,090100,352104,1615,1615,1620,1615,217
20241015,090000,1615,1615,1615,1615,1615,1