KissMeData/095910/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200600,36947042,1589,1589,1589,1589,355
20241016,200500,36947042,1589,1589,1589,1589,0
20241016,200400,36947042,1589,1589,1589,1589,0
20241016,200300,36947042,1589,1589,1589,1589,0
20241016,200200,36947042,1589,1589,1589,1589,0
20241016,200100,36947042,1589,1589,1589,1589,0
20241016,200000,36947042,1589,1589,1589,1589,0
20241016,195900,36947042,1589,1589,1589,1589,0
20241016,195800,36947042,1589,1589,1589,1589,0
20241016,195700,36947042,1589,1589,1589,1589,0
20241016,195600,36947042,1589,1589,1589,1589,0
20241016,195500,36947042,1589,1589,1589,1589,0
20241016,195400,36947042,1589,1589,1589,1589,0
20241016,195300,36947042,1589,1589,1589,1589,0
20241016,195200,36947042,1589,1589,1589,1589,0
20241016,195100,36947042,1589,1589,1589,1589,0
20241016,195000,36947042,1589,1589,1589,1589,0
20241016,194900,36947042,1589,1589,1589,1589,0
20241016,194800,36947042,1589,1589,1589,1589,0
20241016,194700,36947042,1589,1589,1589,1589,0
20241016,194600,36947042,1589,1589,1589,1589,0
20241016,194500,36947042,1589,1589,1589,1589,0
20241016,194400,36947042,1589,1589,1589,1589,0
20241016,194300,36947042,1589,1589,1589,1589,0
20241016,194200,36947042,1589,1589,1589,1589,0
20241016,194100,36947042,1589,1589,1589,1589,0
20241016,194000,36947042,1589,1589,1589,1589,0
20241016,193900,36947042,1589,1589,1589,1589,0
20241016,193800,36947042,1589,1589,1589,1589,0
20241016,193700,36947042,1589,1589,1589,1589,0
20241016,193600,36947042,1589,1589,1589,1589,355
20241016,193500,36947042,1589,1589,1589,1589,0
20241016,193400,36947042,1589,1589,1589,1589,0
20241016,193300,36947042,1589,1589,1589,1589,0
20241016,193200,36947042,1589,1589,1589,1589,0
20241016,193100,36947042,1589,1589,1589,1589,0
20241016,193000,36947042,1589,1589,1589,1589,0
20241016,192900,36947042,1589,1589,1589,1589,0
20241016,192800,36947042,1589,1589,1589,1589,0
20241016,192700,36947042,1589,1589,1589,1589,0
20241016,192600,36947042,1589,1589,1589,1589,0
20241016,192500,36947042,1589,1589,1589,1589,0
20241016,192400,36947042,1589,1589,1589,1589,0
20241016,192300,36947042,1589,1589,1589,1589,0
20241016,192200,36947042,1589,1589,1589,1589,0
20241016,192100,36947042,1589,1589,1589,1589,0
20241016,192000,36947042,1589,1589,1589,1589,0
20241016,191900,36947042,1589,1589,1589,1589,0
20241016,191800,36947042,1589,1589,1589,1589,0
20241016,191700,36947042,1589,1589,1589,1589,0
20241016,191600,36947042,1589,1589,1589,1589,0
20241016,191500,36947042,1589,1589,1589,1589,0
20241016,191400,36947042,1589,1589,1589,1589,0
20241016,191300,36947042,1589,1589,1589,1589,0
20241016,191200,36947042,1589,1589,1589,1589,0
20241016,191100,36947042,1589,1589,1589,1589,0
20241016,191000,36947042,1589,1589,1589,1589,0
20241016,190900,36947042,1589,1589,1589,1589,0
20241016,190800,36947042,1589,1589,1589,1589,0
20241016,190700,36947042,1589,1589,1589,1589,0
20241016,190600,36947042,1589,1589,1589,1589,355
20241016,190500,36947042,1589,1589,1589,1589,0
20241016,190400,36947042,1589,1589,1589,1589,0
20241016,190300,36947042,1589,1589,1589,1589,0
20241016,190200,36947042,1589,1589,1589,1589,0
20241016,190100,36947042,1589,1589,1589,1589,0
20241016,190000,36947042,1589,1589,1589,1589,0
20241016,185900,36947042,1589,1589,1589,1589,0
20241016,185800,36947042,1589,1589,1589,1589,0
20241016,185700,36947042,1589,1589,1589,1589,0
20241016,185600,36947042,1589,1589,1589,1589,0
20241016,185500,36947042,1589,1589,1589,1589,0
20241016,185400,36947042,1589,1589,1589,1589,0
20241016,185300,36947042,1589,1589,1589,1589,0
20241016,185200,36947042,1589,1589,1589,1589,0
20241016,185100,36947042,1589,1589,1589,1589,0
20241016,185000,36947042,1589,1589,1589,1589,0
20241016,184900,36947042,1589,1589,1589,1589,0
20241016,184800,36947042,1589,1589,1589,1589,0
20241016,184700,36947042,1589,1589,1589,1589,0
20241016,184600,36947042,1589,1589,1589,1589,0
20241016,184500,36947042,1589,1589,1589,1589,0
20241016,184400,36947042,1589,1589,1589,1589,0
20241016,184300,36947042,1589,1589,1589,1589,0
20241016,184200,36947042,1589,1589,1589,1589,0
20241016,184100,36947042,1589,1589,1589,1589,0
20241016,184000,36947042,1589,1589,1589,1589,0
20241016,183900,36947042,1589,1589,1589,1589,0
20241016,183800,36947042,1589,1589,1589,1589,0
20241016,183700,36947042,1589,1589,1589,1589,0
20241016,183600,36947042,1589,1589,1589,1589,355
20241016,183500,36947042,1589,1589,1589,1589,0
20241016,183400,36947042,1589,1589,1589,1589,0
20241016,183300,36947042,1589,1589,1589,1589,0
20241016,183200,36947042,1589,1589,1589,1589,0
20241016,183100,36947042,1589,1589,1589,1589,0
20241016,183000,36947042,1589,1589,1589,1589,0
20241016,182900,36947042,1589,1589,1589,1589,0
20241016,182800,36947042,1589,1589,1589,1589,0
20241016,182700,36947042,1589,1589,1589,1589,0
20241016,182600,36947042,1589,1589,1589,1589,0
20241016,182500,36947042,1589,1589,1589,1589,0
20241016,182400,36947042,1589,1589,1589,1589,0
20241016,182300,36947042,1589,1589,1589,1589,0
20241016,182200,36947042,1589,1589,1589,1589,0
20241016,182100,36947042,1589,1589,1589,1589,0
20241016,182000,36947042,1589,1589,1589,1589,0
20241016,181900,36947042,1589,1589,1589,1589,0
20241016,181800,36947042,1589,1589,1589,1589,0
20241016,181700,36947042,1589,1589,1589,1589,0
20241016,181600,36947042,1589,1589,1589,1589,0
20241016,181500,36947042,1589,1589,1589,1589,0
20241016,181400,36947042,1589,1589,1589,1589,0
20241016,181300,36947042,1589,1589,1589,1589,0
20241016,181200,36947042,1589,1589,1589,1589,0
20241016,181100,36947042,1589,1589,1589,1589,0
20241016,181000,36947042,1589,1589,1589,1589,0
20241016,180900,36947042,1589,1589,1589,1589,0
20241016,180800,36947042,1589,1589,1589,1589,0
20241016,180700,36947042,1589,1589,1589,1589,0
20241016,180600,36947042,1589,1589,1589,1589,355
20241016,180500,36947042,1589,1589,1589,1589,0
20241016,180400,36947042,1589,1589,1589,1589,0
20241016,180300,36947042,1589,1589,1589,1589,0
20241016,180200,36947042,1589,1589,1589,1589,0
20241016,180100,36947042,1589,1589,1589,1589,0
20241016,180000,36947042,1589,1589,1589,1589,0
20241016,175900,36947042,1589,1589,1589,1589,0
20241016,175800,36947042,1589,1589,1589,1589,0
20241016,175700,36947042,1589,1589,1589,1589,0
20241016,175600,36947042,1589,1589,1589,1589,0
20241016,175500,36947042,1589,1589,1589,1589,0
20241016,175400,36947042,1589,1589,1589,1589,0
20241016,175300,36947042,1589,1589,1589,1589,0
20241016,175200,36947042,1589,1589,1589,1589,0
20241016,175100,36947042,1589,1589,1589,1589,0
20241016,175000,36947042,1589,1589,1589,1589,0
20241016,174900,36947042,1589,1589,1589,1589,0
20241016,174800,36947042,1589,1589,1589,1589,0
20241016,174700,36947042,1589,1589,1589,1589,0
20241016,174600,36947042,1589,1589,1589,1589,0
20241016,174500,36947042,1589,1589,1589,1589,0
20241016,174400,36947042,1589,1589,1589,1589,0
20241016,174300,36947042,1589,1589,1589,1589,0
20241016,174200,36947042,1589,1589,1589,1589,0
20241016,174100,36947042,1589,1589,1589,1589,0
20241016,174000,36947042,1589,1589,1589,1589,0
20241016,173900,36947042,1589,1589,1589,1589,0
20241016,173800,36947042,1589,1589,1589,1589,0
20241016,173700,36947042,1589,1589,1589,1589,0
20241016,173600,36947042,1589,1589,1589,1589,355
20241016,173500,36947042,1589,1589,1589,1589,0
20241016,173400,36947042,1589,1589,1589,1589,0
20241016,173300,36947042,1589,1589,1589,1589,0
20241016,173200,36947042,1589,1589,1589,1589,0
20241016,173100,36947042,1589,1589,1589,1589,0
20241016,173000,36947042,1589,1589,1589,1589,0
20241016,172900,36947042,1589,1589,1589,1589,0
20241016,172800,36947042,1589,1589,1589,1589,0
20241016,172700,36947042,1589,1589,1589,1589,0
20241016,172600,36947042,1589,1589,1589,1589,0
20241016,172500,36947042,1589,1589,1589,1589,0
20241016,172400,36947042,1589,1589,1589,1589,0
20241016,172300,36947042,1589,1589,1589,1589,0
20241016,172200,36947042,1589,1589,1589,1589,0
20241016,172100,36947042,1589,1589,1589,1589,0
20241016,172000,36947042,1589,1589,1589,1589,0
20241016,171900,36947042,1589,1589,1589,1589,0
20241016,171800,36947042,1589,1589,1589,1589,0
20241016,171700,36947042,1589,1589,1589,1589,0
20241016,171600,36947042,1589,1589,1589,1589,0
20241016,171500,36947042,1589,1589,1589,1589,0
20241016,171400,36947042,1589,1589,1589,1589,0
20241016,171300,36947042,1589,1589,1589,1589,0
20241016,171200,36947042,1589,1589,1589,1589,0
20241016,171100,36947042,1589,1589,1589,1589,0
20241016,171000,36947042,1589,1589,1589,1589,0
20241016,170900,36947042,1589,1589,1589,1589,0
20241016,170800,36947042,1589,1589,1589,1589,0
20241016,170700,36947042,1589,1589,1589,1589,0
20241016,170600,36947042,1589,1589,1589,1589,355
20241016,170500,36947042,1589,1589,1589,1589,0
20241016,170400,36947042,1589,1589,1589,1589,0
20241016,170300,36947042,1589,1589,1589,1589,0
20241016,170200,36947042,1589,1589,1589,1589,0
20241016,170100,36947042,1589,1589,1589,1589,0
20241016,170000,36947042,1589,1589,1589,1589,0
20241016,165900,36947042,1589,1589,1589,1589,0
20241016,165800,36947042,1589,1589,1589,1589,0
20241016,165700,36947042,1589,1589,1589,1589,0
20241016,165600,36947042,1589,1589,1589,1589,0
20241016,165500,36947042,1589,1589,1589,1589,0
20241016,165400,36947042,1589,1589,1589,1589,0
20241016,165300,36947042,1589,1589,1589,1589,0
20241016,165200,36947042,1589,1589,1589,1589,0
20241016,165100,36947042,1589,1589,1589,1589,0
20241016,165000,36947042,1589,1589,1589,1589,0
20241016,164900,36947042,1589,1589,1589,1589,0
20241016,164800,36947042,1589,1589,1589,1589,0
20241016,164700,36947042,1589,1589,1589,1589,0
20241016,164600,36947042,1589,1589,1589,1589,0
20241016,164500,36947042,1589,1589,1589,1589,0
20241016,164400,36947042,1589,1589,1589,1589,0
20241016,164300,36947042,1589,1589,1589,1589,0
20241016,164200,36947042,1589,1589,1589,1589,0
20241016,164100,36947042,1589,1589,1589,1589,0
20241016,164000,36947042,1589,1589,1589,1589,0
20241016,163900,36947042,1589,1589,1589,1589,0
20241016,163800,36947042,1589,1589,1589,1589,0
20241016,163700,36947042,1589,1589,1589,1589,0
20241016,163600,36947042,1589,1589,1589,1589,355
20241016,163500,36947042,1589,1589,1589,1589,0
20241016,163400,36947042,1589,1589,1589,1589,0
20241016,163300,36947042,1589,1589,1589,1589,0
20241016,163200,36947042,1589,1589,1589,1589,0
20241016,163100,36947042,1589,1589,1589,1589,0
20241016,163000,36947042,1589,1589,1589,1589,0
20241016,162900,36947042,1589,1589,1589,1589,0
20241016,162800,36947042,1589,1589,1589,1589,0
20241016,162700,36947042,1589,1589,1589,1589,0
20241016,162600,36947042,1589,1589,1589,1589,0
20241016,162500,36947042,1589,1589,1589,1589,0
20241016,162400,36947042,1589,1589,1589,1589,0
20241016,162300,36947042,1589,1589,1589,1589,0
20241016,162200,36947042,1589,1589,1589,1589,0
20241016,162100,36947042,1589,1589,1589,1589,0
20241016,162000,36947042,1589,1589,1589,1589,0
20241016,161900,36947042,1589,1589,1589,1589,0
20241016,161800,36947042,1589,1589,1589,1589,0
20241016,161700,36947042,1589,1589,1589,1589,0
20241016,161600,36947042,1589,1589,1589,1589,0
20241016,161500,36947042,1589,1589,1589,1589,0
20241016,161400,36947042,1589,1589,1589,1589,0
20241016,161300,36947042,1589,1589,1589,1589,0
20241016,161200,36947042,1589,1589,1589,1589,0
20241016,161100,36947042,1589,1589,1589,1589,0
20241016,161000,36947042,1589,1589,1589,1589,0
20241016,160900,36947042,1589,1589,1589,1589,0
20241016,160800,36947042,1589,1589,1589,1589,0
20241016,160700,36947042,1589,1589,1589,1589,0
20241016,160600,36947042,1589,1589,1589,1589,355
20241016,160500,36947042,1589,1589,1589,1589,0
20241016,160400,36947042,1589,1589,1589,1589,0
20241016,160300,36947042,1589,1589,1589,1589,0
20241016,160200,36947042,1589,1589,1589,1589,0
20241016,160100,36947042,1589,1589,1589,1589,0
20241016,160000,36947042,1589,1589,1589,1589,0
20241016,155900,36947042,1589,1589,1589,1589,0
20241016,155800,36947042,1589,1589,1589,1589,0
20241016,155700,36947042,1589,1589,1589,1589,0
20241016,155600,36947042,1589,1589,1589,1589,0
20241016,155500,36947042,1589,1589,1589,1589,0
20241016,155400,36947042,1589,1589,1589,1589,0
20241016,155300,36947042,1589,1589,1589,1589,0
20241016,155200,36947042,1589,1589,1589,1589,0
20241016,155100,36947042,1589,1589,1589,1589,0
20241016,155000,36947042,1589,1589,1589,1589,0
20241016,154900,36947042,1589,1589,1589,1589,0
20241016,154800,36947042,1589,1589,1589,1589,0
20241016,154700,36947042,1589,1589,1589,1589,0
20241016,154600,36947042,1589,1589,1589,1589,0
20241016,154500,36947042,1589,1589,1589,1589,0
20241016,154400,36947042,1589,1589,1589,1589,0
20241016,154300,36947042,1589,1589,1589,1589,0
20241016,154200,36947042,1589,1589,1589,1589,0
20241016,154100,36947042,1589,1589,1589,1589,0
20241016,154000,36947042,1589,1589,1589,1589,0
20241016,153900,36947042,1589,1589,1589,1589,0
20241016,153800,36947042,1589,1589,1589,1589,0
20241016,153700,36947042,1589,1589,1589,1589,0
20241016,153600,36947042,1589,1589,1589,1589,355
20241016,153500,36947042,1589,1589,1589,1589,0
20241016,153400,36947042,1589,1589,1589,1589,0
20241016,153300,36947042,1589,1589,1589,1589,0
20241016,153200,36947042,1589,1589,1589,1589,0
20241016,153100,36947042,1589,1589,1589,1589,0
20241016,153000,36947042,1589,1589,1589,1589,355
20241016,152900,36382947,1590,1590,1590,1590,0
20241016,152800,36382947,1590,1590,1590,1590,0
20241016,152700,36382947,1590,1590,1590,1590,0
20241016,152600,36382947,1590,1590,1590,1590,0
20241016,152500,36382947,1590,1590,1590,1590,0
20241016,152400,36382947,1590,1590,1590,1590,0
20241016,152300,36382947,1590,1590,1590,1590,0
20241016,152200,36382947,1590,1590,1590,1590,0
20241016,152100,36382947,1590,1590,1590,1590,0
20241016,152000,36382947,1590,1590,1590,1590,0
20241016,151900,36382947,1590,1590,1590,1590,0
20241016,151800,36382947,1590,1590,1590,1590,0
20241016,151700,36382947,1590,1590,1590,1590,0
20241016,151600,36382947,1590,1590,1590,1590,0
20241016,151500,36382947,1590,1590,1590,1590,0
20241016,151400,36382947,1590,1590,1590,1590,0
20241016,151300,36382947,1590,1590,1590,1590,0
20241016,151200,36382947,1590,1589,1590,1583,21
20241016,151100,36349607,1590,1589,1590,1589,5
20241016,151000,36341660,1590,1590,1590,1590,10
20241016,150900,36325760,1590,1590,1590,1590,0
20241016,150800,36325760,1590,1590,1590,1590,0
20241016,150700,36325760,1590,1588,1590,1583,12
20241016,150600,36306716,1590,1590,1590,1590,0
20241016,150500,36306716,1590,1588,1590,1583,7
20241016,150400,36295613,1590,1590,1590,1581,1538
20241016,150300,33852269,1591,1591,1591,1591,0
20241016,150200,33852269,1591,1591,1591,1591,0
20241016,150100,33852269,1591,1591,1591,1591,0
20241016,150000,33852269,1591,1591,1591,1591,0
20241016,145900,33852269,1591,1591,1591,1591,0
20241016,145800,33852269,1591,1591,1591,1591,0
20241016,145700,33852269,1591,1591,1591,1591,0
20241016,145600,33852269,1591,1591,1591,1591,0
20241016,145500,33852269,1591,1590,1591,1590,24
20241016,145400,33814108,1590,1590,1590,1590,15
20241016,145300,33790258,1589,1589,1589,1589,97
20241016,145200,33636125,1590,1590,1590,1590,0
20241016,145100,33636125,1590,1590,1590,1590,0
20241016,145000,33636125,1590,1590,1590,1590,0
20241016,144900,33636125,1590,1590,1590,1590,0
20241016,144800,33636125,1590,1590,1590,1590,0
20241016,144700,33636125,1590,1590,1590,1590,0
20241016,144600,33636125,1590,1590,1590,1590,9
20241016,144500,33621815,1590,1590,1590,1590,1
20241016,144400,33620225,1587,1587,1587,1587,98
20241016,144300,33464699,1587,1587,1587,1587,0
20241016,144200,33464699,1587,1587,1587,1587,0
20241016,144100,33464699,1587,1587,1587,1587,0
20241016,144000,33464699,1587,1587,1587,1587,1
20241016,143900,33463112,1587,1587,1587,1587,15
20241016,143800,33439307,1587,1587,1587,1587,0
20241016,143700,33439307,1587,1589,1589,1587,10
20241016,143600,33423422,1590,1590,1590,1590,89
20241016,143500,33281912,1590,1590,1590,1590,0
20241016,143400,33281912,1590,1590,1590,1590,1
20241016,143300,33280322,1591,1591,1591,1591,0
20241016,143200,33280322,1591,1591,1591,1591,0
20241016,143100,33280322,1591,1591,1591,1591,0
20241016,143000,33280322,1591,1591,1591,1591,0
20241016,142900,33280322,1591,1591,1591,1591,0
20241016,142800,33280322,1591,1591,1591,1591,0
20241016,142700,33280322,1591,1591,1591,1591,5
20241016,142600,33272367,1591,1591,1591,1591,0
20241016,142500,33272367,1591,1591,1591,1591,0
20241016,142400,33272367,1591,1591,1591,1591,0
20241016,142300,33272367,1591,1590,1591,1590,2
20241016,142200,33269186,1592,1590,1592,1580,549
20241016,142100,32401298,1591,1591,1591,1591,1
20241016,142000,32399707,1592,1592,1592,1592,0
20241016,141900,32399707,1592,1592,1592,1592,0
20241016,141800,32399707,1592,1592,1592,1592,0
20241016,141700,32399707,1592,1592,1592,1592,2
20241016,141600,32396523,1594,1594,1594,1594,0
20241016,141500,32396523,1594,1594,1594,1594,0
20241016,141400,32396523,1594,1594,1594,1594,0
20241016,141300,32396523,1594,1594,1594,1594,0
20241016,141200,32396523,1594,1594,1594,1594,0
20241016,141100,32396523,1594,1594,1594,1594,0
20241016,141000,32396523,1594,1594,1594,1594,0
20241016,140900,32396523,1594,1594,1594,1594,0
20241016,140800,32396523,1594,1594,1594,1594,0
20241016,140700,32396523,1594,1594,1594,1594,0
20241016,140600,32396523,1594,1594,1594,1594,1
20241016,140500,32394929,1593,1593,1593,1593,0
20241016,140400,32394929,1593,1593,1593,1593,1
20241016,140300,32393336,1594,1594,1594,1594,0
20241016,140200,32393336,1594,1594,1594,1594,0
20241016,140100,32393336,1594,1594,1594,1594,0
20241016,140000,32393336,1594,1594,1594,1594,0
20241016,135900,32393336,1594,1594,1594,1594,0
20241016,135800,32393336,1594,1594,1594,1594,1
20241016,135700,32391742,1594,1594,1594,1594,0
20241016,135600,32391742,1594,1594,1594,1594,0
20241016,135500,32391742,1594,1594,1594,1594,0
20241016,135400,32391742,1594,1594,1594,1594,0
20241016,135300,32391742,1594,1594,1594,1594,0
20241016,135200,32391742,1594,1594,1594,1594,0
20241016,135100,32391742,1594,1594,1594,1594,0
20241016,135000,32391742,1594,1594,1594,1594,0
20241016,134900,32391742,1594,1594,1594,1594,0
20241016,134800,32391742,1594,1594,1594,1594,0
20241016,134700,32391742,1594,1594,1594,1594,0
20241016,134600,32391742,1594,1585,1594,1585,5
20241016,134500,32383808,1585,1585,1585,1585,100
20241016,134400,32225308,1585,1585,1585,1585,0
20241016,134300,32225308,1585,1589,1589,1585,152
20241016,134200,31984376,1590,1590,1590,1590,0
20241016,134100,31984376,1590,1590,1590,1590,0
20241016,134000,31984376,1590,1590,1590,1590,0
20241016,133900,31984376,1590,1590,1590,1590,0
20241016,133800,31984376,1590,1591,1591,1590,92
20241016,133700,31838075,1592,1592,1592,1592,1
20241016,133600,31836483,1592,1592,1592,1592,1
20241016,133500,31834891,1592,1592,1592,1592,0
20241016,133400,31834891,1592,1592,1592,1592,0
20241016,133300,31834891,1592,1592,1592,1592,1
20241016,133200,31833299,1594,1594,1594,1594,0
20241016,133100,31833299,1594,1594,1594,1594,5
20241016,133000,31825329,1595,1595,1595,1595,0
20241016,132900,31825329,1595,1595,1595,1595,0
20241016,132800,31825329,1595,1595,1595,1595,0
20241016,132700,31825329,1595,1595,1595,1595,0
20241016,132600,31825329,1595,1595,1595,1595,0
20241016,132500,31825329,1595,1595,1595,1595,0
20241016,132400,31825329,1595,1595,1595,1595,0
20241016,132300,31825329,1595,1595,1595,1595,0
20241016,132200,31825329,1595,1595,1595,1595,0
20241016,132100,31825329,1595,1595,1595,1595,0
20241016,132000,31825329,1595,1595,1595,1595,0
20241016,131900,31825329,1595,1595,1595,1595,0
20241016,131800,31825329,1595,1595,1595,1595,0
20241016,131700,31825329,1595,1595,1595,1595,0
20241016,131600,31825329,1595,1595,1595,1595,0
20241016,131500,31825329,1595,1595,1595,1595,0
20241016,131400,31825329,1595,1595,1595,1595,0
20241016,131300,31825329,1595,1595,1595,1595,0
20241016,131200,31825329,1595,1595,1595,1595,0
20241016,131100,31825329,1595,1595,1595,1595,0
20241016,131000,31825329,1595,1595,1595,1595,0
20241016,130900,31825329,1595,1595,1595,1595,0
20241016,130800,31825329,1595,1595,1595,1595,0
20241016,130700,31825329,1595,1595,1595,1595,0
20241016,130600,31825329,1595,1595,1595,1595,0
20241016,130500,31825329,1595,1595,1595,1595,0
20241016,130400,31825329,1595,1595,1595,1595,0
20241016,130300,31825329,1595,1588,1595,1581,894
20241016,130200,30411636,1595,1595,1595,1595,0
20241016,130100,30411636,1595,1595,1595,1595,0
20241016,130000,30411636,1595,1595,1595,1595,0
20241016,125900,30411636,1595,1595,1595,1595,0
20241016,125800,30411636,1595,1595,1595,1595,0
20241016,125700,30411636,1595,1595,1595,1595,0
20241016,125600,30411636,1595,1593,1595,1584,11
20241016,125500,30394156,1595,1595,1595,1595,89
20241016,125400,30252201,1595,1595,1595,1595,1
20241016,125300,30250606,1582,1582,1582,1582,1
20241016,125200,30249024,1595,1595,1595,1595,0
20241016,125100,30249024,1595,1595,1595,1595,0
20241016,125000,30249024,1595,1595,1595,1595,0
20241016,124900,30249024,1595,1595,1595,1595,0
20241016,124800,30249024,1595,1595,1595,1595,1
20241016,124700,30247429,1595,1595,1595,1595,0
20241016,124600,30247429,1595,1595,1595,1595,0
20241016,124500,30247429,1595,1595,1595,1595,0
20241016,124400,30247429,1595,1595,1595,1595,0
20241016,124300,30247429,1595,1595,1595,1595,0
20241016,124200,30247429,1595,1595,1595,1595,0
20241016,124100,30247429,1595,1595,1595,1595,0
20241016,124000,30247429,1595,1595,1595,1595,0
20241016,123900,30247429,1595,1595,1595,1595,0
20241016,123800,30247429,1595,1595,1595,1595,0
20241016,123700,30247429,1595,1595,1595,1595,0
20241016,123600,30247429,1595,1595,1595,1595,9
20241016,123500,30233074,1595,1595,1595,1595,0
20241016,123400,30233074,1595,1595,1595,1595,0
20241016,123300,30233074,1595,1595,1595,1595,10
20241016,123200,30217124,1580,1580,1580,1580,0
20241016,123100,30217124,1580,1580,1580,1580,0
20241016,123000,30217124,1580,1580,1580,1580,0
20241016,122900,30217124,1580,1580,1580,1580,231
20241016,122800,29852144,1580,1580,1580,1580,62
20241016,122700,29754184,1580,1580,1580,1580,56
20241016,122600,29665704,1580,1581,1581,1580,1731
20241016,122500,26930269,1581,1581,1581,1581,0
20241016,122400,26930269,1581,1582,1582,1581,22
20241016,122300,26895485,1580,1580,1580,1580,0
20241016,122200,26895485,1580,1580,1580,1580,0
20241016,122100,26895485,1580,1580,1580,1580,0
20241016,122000,26895485,1580,1580,1580,1580,0
20241016,121900,26895485,1580,1586,1586,1580,3006
20241016,121800,22140899,1596,1596,1596,1596,0
20241016,121700,22140899,1596,1596,1596,1596,0
20241016,121600,22140899,1596,1596,1596,1596,0
20241016,121500,22140899,1596,1596,1596,1596,0
20241016,121400,22140899,1596,1596,1596,1596,0
20241016,121300,22140899,1596,1596,1596,1596,0
20241016,121200,22140899,1596,1596,1596,1596,0
20241016,121100,22140899,1596,1596,1596,1596,0
20241016,121000,22140899,1596,1596,1596,1596,0
20241016,120900,22140899,1596,1596,1596,1596,0
20241016,120800,22140899,1596,1596,1596,1596,0
20241016,120700,22140899,1596,1596,1596,1596,0
20241016,120600,22140899,1596,1596,1596,1596,0
20241016,120500,22140899,1596,1596,1596,1596,0
20241016,120400,22140899,1596,1596,1596,1596,0
20241016,120300,22140899,1596,1596,1596,1596,0
20241016,120200,22140899,1596,1596,1596,1596,0
20241016,120100,22140899,1596,1596,1596,1596,0
20241016,120000,22140899,1596,1596,1596,1596,0
20241016,115900,22140899,1596,1596,1596,1596,0
20241016,115800,22140899,1596,1596,1596,1596,0
20241016,115700,22140899,1596,1596,1596,1596,1
20241016,115600,22139303,1595,1595,1595,1595,0
20241016,115500,22139303,1595,1595,1595,1595,0
20241016,115400,22139303,1595,1595,1595,1595,0
20241016,115300,22139303,1595,1595,1595,1595,0
20241016,115200,22139303,1595,1595,1596,1585,13
20241016,115100,22118622,1596,1595,1596,1585,372
20241016,115000,21525960,1596,1596,1596,1596,0
20241016,114900,21525960,1596,1596,1596,1596,0
20241016,114800,21525960,1596,1596,1596,1596,0
20241016,114700,21525960,1596,1596,1596,1596,34
20241016,114600,21471696,1597,1597,1597,1597,0
20241016,114500,21471696,1597,1597,1597,1597,0
20241016,114400,21471696,1597,1597,1597,1597,0
20241016,114300,21471696,1597,1597,1597,1597,50
20241016,114200,21391846,1597,1597,1597,1597,0
20241016,114100,21391846,1597,1597,1597,1597,0
20241016,114000,21391846,1597,1597,1597,1596,31
20241016,113900,21342354,1597,1597,1597,1597,0
20241016,113800,21342354,1597,1597,1597,1597,0
20241016,113700,21342354,1597,1597,1597,1597,0
20241016,113600,21342354,1597,1597,1597,1597,0
20241016,113500,21342354,1597,1597,1597,1597,0
20241016,113400,21342354,1597,1597,1597,1597,10
20241016,113300,21326384,1597,1597,1597,1597,0
20241016,113200,21326384,1597,1597,1597,1597,0
20241016,113100,21326384,1597,1597,1597,1597,600
20241016,113000,20368184,1597,1596,1597,1596,26
20241016,112900,20326686,1597,1597,1597,1597,0
20241016,112800,20326686,1597,1597,1597,1597,0
20241016,112700,20326686,1597,1597,1597,1597,0
20241016,112600,20326686,1597,1595,1597,1595,4
20241016,112500,20320304,1597,1597,1597,1597,200
20241016,112400,20000904,1597,1597,1597,1597,0
20241016,112300,20000904,1597,1597,1597,1597,0
20241016,112200,20000904,1597,1597,1597,1597,0
20241016,112100,20000904,1597,1597,1597,1597,0
20241016,112000,20000904,1597,1597,1597,1597,0
20241016,111900,20000904,1597,1597,1597,1597,0
20241016,111800,20000904,1597,1597,1597,1597,0
20241016,111700,20000904,1597,1597,1597,1597,1
20241016,111600,19999307,1597,1597,1597,1597,0
20241016,111500,19999307,1597,1597,1597,1597,0
20241016,111400,19999307,1597,1597,1597,1597,0
20241016,111300,19999307,1597,1597,1597,1597,0
20241016,111200,19999307,1597,1597,1597,1597,0
20241016,111100,19999307,1597,1597,1597,1597,0
20241016,111000,19999307,1597,1597,1597,1597,0
20241016,110900,19999307,1597,1597,1597,1597,0
20241016,110800,19999307,1597,1597,1597,1597,0
20241016,110700,19999307,1597,1597,1597,1597,0
20241016,110600,19999307,1597,1597,1597,1597,0
20241016,110500,19999307,1597,1597,1597,1597,0
20241016,110400,19999307,1597,1597,1597,1597,0
20241016,110300,19999307,1597,1597,1597,1597,0
20241016,110200,19999307,1597,1597,1597,1597,0
20241016,110100,19999307,1597,1597,1597,1597,0
20241016,110000,19999307,1597,1597,1597,1597,0
20241016,105900,19999307,1597,1597,1597,1597,0
20241016,105800,19999307,1597,1597,1597,1597,0
20241016,105700,19999307,1597,1597,1597,1597,495
20241016,105600,19208792,1597,1597,1597,1597,5
20241016,105500,19200807,1597,1597,1597,1597,70
20241016,105400,19089017,1597,1597,1597,1597,0
20241016,105300,19089017,1597,1597,1597,1597,0
20241016,105200,19089017,1597,1597,1597,1597,0
20241016,105100,19089017,1597,1597,1597,1597,0
20241016,105000,19089017,1597,1597,1597,1597,0
20241016,104900,19089017,1597,1597,1597,1597,0
20241016,104800,19089017,1597,1597,1597,1597,0
20241016,104700,19089017,1597,1597,1597,1597,0
20241016,104600,19089017,1597,1597,1597,1597,0
20241016,104500,19089017,1597,1597,1597,1597,0
20241016,104400,19089017,1597,1597,1597,1597,0
20241016,104300,19089017,1597,1597,1597,1597,1878
20241016,104200,16089851,1597,1597,1597,1597,0
20241016,104100,16089851,1597,1597,1597,1597,0
20241016,104000,16089851,1597,1597,1597,1597,0
20241016,103900,16089851,1597,1597,1597,1597,2
20241016,103800,16086657,1596,1596,1597,1596,9
20241016,103700,16072291,1597,1597,1597,1597,0
20241016,103600,16072291,1597,1597,1597,1597,0
20241016,103500,16072291,1597,1597,1597,1597,0
20241016,103400,16072291,1597,1597,1597,1597,0
20241016,103300,16072291,1597,1597,1597,1597,0
20241016,103200,16072291,1597,1597,1597,1597,10
20241016,103100,16056321,1597,1597,1597,1597,0
20241016,103000,16056321,1597,1597,1597,1597,0
20241016,102900,16056321,1597,1597,1597,1597,0
20241016,102800,16056321,1597,1597,1597,1597,0
20241016,102700,16056321,1597,1597,1597,1597,0
20241016,102600,16056321,1597,1597,1597,1597,0
20241016,102500,16056321,1597,1597,1597,1597,124
20241016,102400,15858293,1597,1597,1597,1597,0
20241016,102300,15858293,1597,1597,1597,1597,0
20241016,102200,15858293,1597,1597,1597,1597,0
20241016,102100,15858293,1597,1596,1597,1596,970
20241016,102000,14310172,1596,1596,1596,1596,0
20241016,101900,14310172,1596,1596,1596,1596,0
20241016,101800,14310172,1596,1596,1596,1596,0
20241016,101700,14310172,1596,1596,1596,1596,0
20241016,101600,14310172,1596,1596,1596,1596,5
20241016,101500,14302192,1596,1596,1596,1596,0
20241016,101400,14302192,1596,1596,1596,1596,0
20241016,101300,14302192,1596,1596,1596,1596,0
20241016,101200,14302192,1596,1596,1596,1596,25
20241016,101100,14262292,1596,1590,1596,1590,998
20241016,101000,12675466,1588,1588,1588,1588,142
20241016,100900,12449970,1588,1588,1588,1588,0
20241016,100800,12449970,1588,1588,1588,1588,0
20241016,100700,12449970,1588,1588,1588,1588,0
20241016,100600,12449970,1588,1588,1588,1588,12
20241016,100500,12430914,1588,1588,1588,1588,0
20241016,100400,12430914,1588,1588,1588,1588,0
20241016,100300,12430914,1588,1588,1588,1588,6
20241016,100200,12421386,1588,1588,1588,1588,3
20241016,100100,12416622,1588,1588,1588,1588,0
20241016,100000,12416622,1588,1588,1588,1588,0
20241016,095900,12416622,1588,1588,1588,1588,0
20241016,095800,12416622,1588,1588,1588,1588,0
20241016,095700,12416622,1588,1588,1588,1588,0
20241016,095600,12416622,1588,1588,1588,1588,2
20241016,095500,12413446,1590,1590,1590,1590,0
20241016,095400,12413446,1590,1590,1590,1590,0
20241016,095300,12413446,1590,1590,1590,1590,3
20241016,095200,12408676,1584,1584,1584,1584,0
20241016,095100,12408676,1584,1584,1584,1584,0
20241016,095000,12408676,1584,1584,1584,1584,0
20241016,094900,12408676,1584,1584,1584,1584,1433
20241016,094800,10138804,1584,1584,1584,1584,1
20241016,094700,10137220,1583,1584,1584,1583,6
20241016,094600,10127720,1584,1584,1584,1584,0
20241016,094500,10127720,1584,1584,1584,1584,3
20241016,094400,10122968,1584,1585,1585,1584,1253
20241016,094300,8137937,1586,1589,1589,1586,70
20241016,094200,8026879,1590,1590,1590,1590,0
20241016,094100,8026879,1590,1590,1590,1590,96
20241016,094000,7874239,1590,1590,1590,1590,0
20241016,093900,7874239,1590,1590,1590,1590,112
20241016,093800,7696159,1590,1590,1590,1590,0
20241016,093700,7696159,1590,1590,1590,1590,2
20241016,093600,7692979,1590,1593,1593,1590,96
20241016,093500,7540306,1593,1593,1593,1593,0
20241016,093400,7540306,1593,1593,1593,1593,10
20241016,093300,7524376,1594,1594,1594,1594,0
20241016,093200,7524376,1594,1594,1594,1594,2
20241016,093100,7521188,1594,1594,1594,1594,2
20241016,093000,7518000,1595,1595,1595,1595,0
20241016,092900,7518000,1595,1595,1595,1595,0
20241016,092800,7518000,1595,1595,1595,1595,6
20241016,092700,7508430,1594,1595,1595,1594,2009
20241016,092600,4306078,1595,1595,1595,1595,0
20241016,092500,4306078,1595,1595,1595,1595,3
20241016,092400,4301293,1597,1597,1597,1597,0
20241016,092300,4301293,1597,1597,1597,1597,0
20241016,092200,4301293,1597,1595,1597,1595,3
20241016,092100,4296506,1597,1595,1597,1595,79
20241016,092000,4170499,1597,1597,1597,1597,0
20241016,091900,4170499,1597,1597,1597,1597,0
20241016,091800,4170499,1597,1596,1597,1596,2
20241016,091700,4167306,1597,1597,1597,1597,0
20241016,091600,4167306,1597,1597,1597,1597,0
20241016,091500,4167306,1597,1597,1597,1593,5
20241016,091400,4159325,1597,1596,1597,1594,54
20241016,091300,4073240,1598,1598,1598,1598,0
20241016,091200,4073240,1598,1598,1598,1598,2
20241016,091100,4070044,1598,1598,1598,1585,2399
20241016,091000,248113,1599,1599,1599,1599,10
20241016,090900,232123,1600,1600,1600,1600,0
20241016,090800,232123,1600,1600,1600,1600,14
20241016,090700,209723,1599,1599,1599,1599,0
20241016,090600,209723,1599,1599,1599,1599,55
20241016,090500,121778,1600,1600,1600,1600,0
20241016,090400,121778,1600,1600,1600,1600,0
20241016,090300,121778,1600,1603,1603,1600,62
20241016,090200,22520,1608,1608,1608,1608,0
20241016,090100,22520,1608,1604,1608,1604,2
20241016,090000,19308,1609,1609,1609,1609,12