KissMeData/095910/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200600,32272410,1585,1585,1585,1585,1867
20241017,200500,32272410,1585,1585,1585,1585,0
20241017,200400,32272410,1585,1585,1585,1585,0
20241017,200300,32272410,1585,1585,1585,1585,0
20241017,200200,32272410,1585,1585,1585,1585,0
20241017,200100,32272410,1585,1585,1585,1585,0
20241017,200000,32272410,1585,1585,1585,1585,0
20241017,195900,32272410,1585,1585,1585,1585,0
20241017,195800,32272410,1585,1585,1585,1585,0
20241017,195700,32272410,1585,1585,1585,1585,0
20241017,195600,32272410,1585,1585,1585,1585,0
20241017,195500,32272410,1585,1585,1585,1585,0
20241017,195400,32272410,1585,1585,1585,1585,0
20241017,195300,32272410,1585,1585,1585,1585,0
20241017,195200,32272410,1585,1585,1585,1585,0
20241017,195100,32272410,1585,1585,1585,1585,0
20241017,195000,32272410,1585,1585,1585,1585,0
20241017,194900,32272410,1585,1585,1585,1585,0
20241017,194800,32272410,1585,1585,1585,1585,0
20241017,194700,32272410,1585,1585,1585,1585,0
20241017,194600,32272410,1585,1585,1585,1585,0
20241017,194500,32272410,1585,1585,1585,1585,0
20241017,194400,32272410,1585,1585,1585,1585,0
20241017,194300,32272410,1585,1585,1585,1585,0
20241017,194200,32272410,1585,1585,1585,1585,0
20241017,194100,32272410,1585,1585,1585,1585,0
20241017,194000,32272410,1585,1585,1585,1585,0
20241017,193900,32272410,1585,1585,1585,1585,0
20241017,193800,32272410,1585,1585,1585,1585,0
20241017,193700,32272410,1585,1585,1585,1585,0
20241017,193600,32272410,1585,1585,1585,1585,1867
20241017,193500,32272410,1585,1585,1585,1585,0
20241017,193400,32272410,1585,1585,1585,1585,0
20241017,193300,32272410,1585,1585,1585,1585,0
20241017,193200,32272410,1585,1585,1585,1585,0
20241017,193100,32272410,1585,1585,1585,1585,0
20241017,193000,32272410,1585,1585,1585,1585,0
20241017,192900,32272410,1585,1585,1585,1585,0
20241017,192800,32272410,1585,1585,1585,1585,0
20241017,192700,32272410,1585,1585,1585,1585,0
20241017,192600,32272410,1585,1585,1585,1585,0
20241017,192500,32272410,1585,1585,1585,1585,0
20241017,192400,32272410,1585,1585,1585,1585,0
20241017,192300,32272410,1585,1585,1585,1585,0
20241017,192200,32272410,1585,1585,1585,1585,0
20241017,192100,32272410,1585,1585,1585,1585,0
20241017,192000,32272410,1585,1585,1585,1585,0
20241017,191900,32272410,1585,1585,1585,1585,0
20241017,191800,32272410,1585,1585,1585,1585,0
20241017,191700,32272410,1585,1585,1585,1585,0
20241017,191600,32272410,1585,1585,1585,1585,0
20241017,191500,32272410,1585,1585,1585,1585,0
20241017,191400,32272410,1585,1585,1585,1585,0
20241017,191300,32272410,1585,1585,1585,1585,0
20241017,191200,32272410,1585,1585,1585,1585,0
20241017,191100,32272410,1585,1585,1585,1585,0
20241017,191000,32272410,1585,1585,1585,1585,0
20241017,190900,32272410,1585,1585,1585,1585,0
20241017,190800,32272410,1585,1585,1585,1585,0
20241017,190700,32272410,1585,1585,1585,1585,0
20241017,190600,32272410,1585,1585,1585,1585,1867
20241017,190500,32272410,1585,1585,1585,1585,0
20241017,190400,32272410,1585,1585,1585,1585,0
20241017,190300,32272410,1585,1585,1585,1585,0
20241017,190200,32272410,1585,1585,1585,1585,0
20241017,190100,32272410,1585,1585,1585,1585,0
20241017,190000,32272410,1585,1585,1585,1585,0
20241017,185900,32272410,1585,1585,1585,1585,0
20241017,185800,32272410,1585,1585,1585,1585,0
20241017,185700,32272410,1585,1585,1585,1585,0
20241017,185600,32272410,1585,1585,1585,1585,0
20241017,185500,32272410,1585,1585,1585,1585,0
20241017,185400,32272410,1585,1585,1585,1585,0
20241017,185300,32272410,1585,1585,1585,1585,0
20241017,185200,32272410,1585,1585,1585,1585,0
20241017,185100,32272410,1585,1585,1585,1585,0
20241017,185000,32272410,1585,1585,1585,1585,0
20241017,184900,32272410,1585,1585,1585,1585,0
20241017,184800,32272410,1585,1585,1585,1585,0
20241017,184700,32272410,1585,1585,1585,1585,0
20241017,184600,32272410,1585,1585,1585,1585,0
20241017,184500,32272410,1585,1585,1585,1585,0
20241017,184400,32272410,1585,1585,1585,1585,0
20241017,184300,32272410,1585,1585,1585,1585,0
20241017,184200,32272410,1585,1585,1585,1585,0
20241017,184100,32272410,1585,1585,1585,1585,0
20241017,184000,32272410,1585,1585,1585,1585,0
20241017,183900,32272410,1585,1585,1585,1585,0
20241017,183800,32272410,1585,1585,1585,1585,0
20241017,183700,32272410,1585,1585,1585,1585,0
20241017,183600,32272410,1585,1585,1585,1585,1867
20241017,183500,32272410,1585,1585,1585,1585,0
20241017,183400,32272410,1585,1585,1585,1585,0
20241017,183300,32272410,1585,1585,1585,1585,0
20241017,183200,32272410,1585,1585,1585,1585,0
20241017,183100,32272410,1585,1585,1585,1585,0
20241017,183000,32272410,1585,1585,1585,1585,0
20241017,182900,32272410,1585,1585,1585,1585,0
20241017,182800,32272410,1585,1585,1585,1585,0
20241017,182700,32272410,1585,1585,1585,1585,0
20241017,182600,32272410,1585,1585,1585,1585,0
20241017,182500,32272410,1585,1585,1585,1585,0
20241017,182400,32272410,1585,1585,1585,1585,0
20241017,182300,32272410,1585,1585,1585,1585,0
20241017,182200,32272410,1585,1585,1585,1585,0
20241017,182100,32272410,1585,1585,1585,1585,0
20241017,182000,32272410,1585,1585,1585,1585,0
20241017,181900,32272410,1585,1585,1585,1585,0
20241017,181800,32272410,1585,1585,1585,1585,0
20241017,181700,32272410,1585,1585,1585,1585,0
20241017,181600,32272410,1585,1585,1585,1585,0
20241017,181500,32272410,1585,1585,1585,1585,0
20241017,181400,32272410,1585,1585,1585,1585,0
20241017,181300,32272410,1585,1585,1585,1585,0
20241017,181200,32272410,1585,1585,1585,1585,0
20241017,181100,32272410,1585,1585,1585,1585,0
20241017,181000,32272410,1585,1585,1585,1585,0
20241017,180900,32272410,1585,1585,1585,1585,0
20241017,180800,32272410,1585,1585,1585,1585,0
20241017,180700,32272410,1585,1585,1585,1585,0
20241017,180600,32272410,1585,1585,1585,1585,1867
20241017,180500,32272410,1585,1585,1585,1585,0
20241017,180400,32272410,1585,1585,1585,1585,0
20241017,180300,32272410,1585,1585,1585,1585,0
20241017,180200,32272410,1585,1585,1585,1585,0
20241017,180100,32272410,1585,1585,1585,1585,0
20241017,180000,32272410,1585,1585,1585,1585,0
20241017,175900,32272410,1585,1585,1585,1585,0
20241017,175800,32272410,1585,1585,1585,1585,0
20241017,175700,32272410,1585,1585,1585,1585,0
20241017,175600,32272410,1585,1585,1585,1585,0
20241017,175500,32272410,1585,1585,1585,1585,0
20241017,175400,32272410,1585,1585,1585,1585,0
20241017,175300,32272410,1585,1585,1585,1585,0
20241017,175200,32272410,1585,1585,1585,1585,0
20241017,175100,32272410,1585,1585,1585,1585,0
20241017,175000,32272410,1585,1585,1585,1585,0
20241017,174900,32272410,1585,1585,1585,1585,0
20241017,174800,32272410,1585,1585,1585,1585,0
20241017,174700,32272410,1585,1585,1585,1585,0
20241017,174600,32272410,1585,1585,1585,1585,0
20241017,174500,32272410,1585,1585,1585,1585,0
20241017,174400,32272410,1585,1585,1585,1585,0
20241017,174300,32272410,1585,1585,1585,1585,0
20241017,174200,32272410,1585,1585,1585,1585,0
20241017,174100,32272410,1585,1585,1585,1585,0
20241017,174000,32272410,1585,1585,1585,1585,0
20241017,173900,32272410,1585,1585,1585,1585,0
20241017,173800,32272410,1585,1585,1585,1585,0
20241017,173700,32272410,1585,1585,1585,1585,0
20241017,173600,32272410,1585,1585,1585,1585,1867
20241017,173500,32272410,1585,1585,1585,1585,0
20241017,173400,32272410,1585,1585,1585,1585,0
20241017,173300,32272410,1585,1585,1585,1585,0
20241017,173200,32272410,1585,1585,1585,1585,0
20241017,173100,32272410,1585,1585,1585,1585,0
20241017,173000,32272410,1585,1585,1585,1585,0
20241017,172900,32272410,1585,1585,1585,1585,0
20241017,172800,32272410,1585,1585,1585,1585,0
20241017,172700,32272410,1585,1585,1585,1585,0
20241017,172600,32272410,1585,1585,1585,1585,0
20241017,172500,32272410,1585,1585,1585,1585,0
20241017,172400,32272410,1585,1585,1585,1585,0
20241017,172300,32272410,1585,1585,1585,1585,0
20241017,172200,32272410,1585,1585,1585,1585,0
20241017,172100,32272410,1585,1585,1585,1585,0
20241017,172000,32272410,1585,1585,1585,1585,0
20241017,171900,32272410,1585,1585,1585,1585,0
20241017,171800,32272410,1585,1585,1585,1585,0
20241017,171700,32272410,1585,1585,1585,1585,0
20241017,171600,32272410,1585,1585,1585,1585,0
20241017,171500,32272410,1585,1585,1585,1585,0
20241017,171400,32272410,1585,1585,1585,1585,0
20241017,171300,32272410,1585,1585,1585,1585,0
20241017,171200,32272410,1585,1585,1585,1585,0
20241017,171100,32272410,1585,1585,1585,1585,0
20241017,171000,32272410,1585,1585,1585,1585,0
20241017,170900,32272410,1585,1585,1585,1585,0
20241017,170800,32272410,1585,1585,1585,1585,0
20241017,170700,32272410,1585,1585,1585,1585,0
20241017,170600,32272410,1585,1585,1585,1585,1867
20241017,170500,32272410,1585,1585,1585,1585,0
20241017,170400,32272410,1585,1585,1585,1585,0
20241017,170300,32272410,1585,1585,1585,1585,0
20241017,170200,32272410,1585,1585,1585,1585,0
20241017,170100,32272410,1585,1585,1585,1585,0
20241017,170000,32272410,1585,1585,1585,1585,0
20241017,165900,32272410,1585,1585,1585,1585,0
20241017,165800,32272410,1585,1585,1585,1585,0
20241017,165700,32272410,1585,1585,1585,1585,0
20241017,165600,32272410,1585,1585,1585,1585,0
20241017,165500,32272410,1585,1585,1585,1585,0
20241017,165400,32272410,1585,1585,1585,1585,0
20241017,165300,32272410,1585,1585,1585,1585,0
20241017,165200,32272410,1585,1585,1585,1585,0
20241017,165100,32272410,1585,1585,1585,1585,0
20241017,165000,32272410,1585,1585,1585,1585,0
20241017,164900,32272410,1585,1585,1585,1585,0
20241017,164800,32272410,1585,1585,1585,1585,0
20241017,164700,32272410,1585,1585,1585,1585,0
20241017,164600,32272410,1585,1585,1585,1585,0
20241017,164500,32272410,1585,1585,1585,1585,0
20241017,164400,32272410,1585,1585,1585,1585,0
20241017,164300,32272410,1585,1585,1585,1585,0
20241017,164200,32272410,1585,1585,1585,1585,0
20241017,164100,32272410,1585,1585,1585,1585,0
20241017,164000,32272410,1585,1585,1585,1585,0
20241017,163900,32272410,1585,1585,1585,1585,0
20241017,163800,32272410,1585,1585,1585,1585,0
20241017,163700,32272410,1585,1585,1585,1585,0
20241017,163600,32272410,1585,1585,1585,1585,1867
20241017,163500,32272410,1585,1585,1585,1585,0
20241017,163400,32272410,1585,1585,1585,1585,0
20241017,163300,32272410,1585,1585,1585,1585,0
20241017,163200,32272410,1585,1585,1585,1585,0
20241017,163100,32272410,1585,1585,1585,1585,0
20241017,163000,32272410,1585,1585,1585,1585,0
20241017,162900,32272410,1585,1585,1585,1585,0
20241017,162800,32272410,1585,1585,1585,1585,0
20241017,162700,32272410,1585,1585,1585,1585,0
20241017,162600,32272410,1585,1585,1585,1585,0
20241017,162500,32272410,1585,1585,1585,1585,0
20241017,162400,32272410,1585,1585,1585,1585,0
20241017,162300,32272410,1585,1585,1585,1585,0
20241017,162200,32272410,1585,1585,1585,1585,0
20241017,162100,32272410,1585,1585,1585,1585,0
20241017,162000,32272410,1585,1585,1585,1585,0
20241017,161900,32272410,1585,1585,1585,1585,0
20241017,161800,32272410,1585,1585,1585,1585,0
20241017,161700,32272410,1585,1585,1585,1585,0
20241017,161600,32272410,1585,1585,1585,1585,0
20241017,161500,32272410,1585,1585,1585,1585,0
20241017,161400,32272410,1585,1585,1585,1585,0
20241017,161300,32272410,1585,1585,1585,1585,0
20241017,161200,32272410,1585,1585,1585,1585,0
20241017,161100,32272410,1585,1585,1585,1585,0
20241017,161000,32272410,1585,1585,1585,1585,0
20241017,160900,32272410,1585,1585,1585,1585,0
20241017,160800,32272410,1585,1585,1585,1585,0
20241017,160700,32272410,1585,1585,1585,1585,0
20241017,160600,32272410,1585,1585,1585,1585,1867
20241017,160500,32272410,1585,1585,1585,1585,0
20241017,160400,32272410,1585,1585,1585,1585,0
20241017,160300,32272410,1585,1585,1585,1585,0
20241017,160200,32272410,1585,1585,1585,1585,0
20241017,160100,32272410,1585,1585,1585,1585,0
20241017,160000,32272410,1585,1585,1585,1585,0
20241017,155900,32272410,1585,1585,1585,1585,0
20241017,155800,32272410,1585,1585,1585,1585,0
20241017,155700,32272410,1585,1585,1585,1585,0
20241017,155600,32272410,1585,1585,1585,1585,0
20241017,155500,32272410,1585,1585,1585,1585,0
20241017,155400,32272410,1585,1585,1585,1585,0
20241017,155300,32272410,1585,1585,1585,1585,0
20241017,155200,32272410,1585,1585,1585,1585,0
20241017,155100,32272410,1585,1585,1585,1585,0
20241017,155000,32272410,1585,1585,1585,1585,0
20241017,154900,32272410,1585,1585,1585,1585,0
20241017,154800,32272410,1585,1585,1585,1585,0
20241017,154700,32272410,1585,1585,1585,1585,0
20241017,154600,32272410,1585,1585,1585,1585,0
20241017,154500,32272410,1585,1585,1585,1585,0
20241017,154400,32272410,1585,1585,1585,1585,0
20241017,154300,32272410,1585,1585,1585,1585,0
20241017,154200,32272410,1585,1585,1585,1585,0
20241017,154100,32272410,1585,1585,1585,1585,0
20241017,154000,32272410,1585,1585,1585,1585,0
20241017,153900,32272410,1585,1585,1585,1585,0
20241017,153800,32272410,1585,1585,1585,1585,0
20241017,153700,32272410,1585,1585,1585,1585,0
20241017,153600,32272410,1585,1585,1585,1585,1867
20241017,153500,32272410,1585,1585,1585,1585,0
20241017,153400,32272410,1585,1585,1585,1585,0
20241017,153300,32272410,1585,1585,1585,1585,0
20241017,153200,32272410,1585,1585,1585,1585,0
20241017,153100,32272410,1585,1585,1585,1585,0
20241017,153000,32272410,1585,1585,1585,1585,1867
20241017,152900,29313215,1585,1585,1585,1585,0
20241017,152800,29313215,1585,1585,1585,1585,0
20241017,152700,29313215,1585,1585,1585,1585,0
20241017,152600,29313215,1585,1585,1585,1585,0
20241017,152500,29313215,1585,1585,1585,1585,0
20241017,152400,29313215,1585,1585,1585,1585,0
20241017,152300,29313215,1585,1585,1585,1585,0
20241017,152200,29313215,1585,1585,1585,1585,0
20241017,152100,29313215,1585,1585,1585,1585,0
20241017,152000,29313215,1585,1585,1585,1585,0
20241017,151900,29313215,1585,1585,1585,1585,9
20241017,151800,29298950,1585,1585,1585,1585,0
20241017,151700,29298950,1585,1585,1585,1585,0
20241017,151600,29298950,1585,1585,1585,1585,0
20241017,151500,29298950,1585,1585,1585,1585,0
20241017,151400,29298950,1585,1585,1585,1585,0
20241017,151300,29298950,1585,1585,1585,1585,1
20241017,151200,29297365,1584,1584,1584,1584,1
20241017,151100,29295781,1585,1585,1585,1585,0
20241017,151000,29295781,1585,1585,1585,1585,0
20241017,150900,29295781,1585,1585,1585,1585,0
20241017,150800,29295781,1585,1585,1585,1585,0
20241017,150700,29295781,1585,1585,1585,1585,1
20241017,150600,29294196,1584,1584,1584,1584,1
20241017,150500,29292612,1585,1585,1585,1585,0
20241017,150400,29292612,1585,1585,1585,1585,3
20241017,150300,29287857,1585,1585,1585,1585,0
20241017,150200,29287857,1585,1584,1585,1581,11
20241017,150100,29270453,1586,1586,1586,1586,0
20241017,150000,29270453,1586,1586,1586,1586,0
20241017,145900,29270453,1586,1586,1586,1586,0
20241017,145800,29270453,1586,1586,1586,1586,0
20241017,145700,29270453,1586,1586,1586,1586,0
20241017,145600,29270453,1586,1586,1586,1586,0
20241017,145500,29270453,1586,1586,1586,1586,100
20241017,145400,29111853,1586,1586,1586,1586,0
20241017,145300,29111853,1586,1586,1586,1586,0
20241017,145200,29111853,1586,1586,1586,1586,0
20241017,145100,29111853,1586,1586,1586,1586,0
20241017,145000,29111853,1586,1586,1586,1586,0
20241017,144900,29111853,1586,1586,1586,1586,0
20241017,144800,29111853,1586,1586,1586,1586,0
20241017,144700,29111853,1586,1586,1586,1586,0
20241017,144600,29111853,1586,1586,1586,1586,0
20241017,144500,29111853,1586,1586,1586,1586,0
20241017,144400,29111853,1586,1586,1586,1586,1
20241017,144300,29110267,1586,1586,1586,1586,0
20241017,144200,29110267,1586,1586,1586,1586,0
20241017,144100,29110267,1586,1586,1586,1586,0
20241017,144000,29110267,1586,1586,1586,1586,0
20241017,143900,29110267,1586,1586,1586,1586,0
20241017,143800,29110267,1586,1586,1586,1586,0
20241017,143700,29110267,1586,1586,1586,1586,0
20241017,143600,29110267,1586,1586,1586,1586,0
20241017,143500,29110267,1586,1586,1586,1586,0
20241017,143400,29110267,1586,1586,1586,1586,0
20241017,143300,29110267,1586,1586,1586,1586,0
20241017,143200,29110267,1586,1586,1586,1586,0
20241017,143100,29110267,1586,1586,1586,1586,0
20241017,143000,29110267,1586,1585,1586,1585,286
20241017,142900,28656908,1586,1586,1586,1586,0
20241017,142800,28656908,1586,1586,1586,1586,0
20241017,142700,28656908,1586,1586,1586,1586,0
20241017,142600,28656908,1586,1586,1586,1586,0
20241017,142500,28656908,1586,1586,1586,1586,0
20241017,142400,28656908,1586,1586,1586,1586,5
20241017,142300,28648978,1586,1586,1586,1586,0
20241017,142200,28648978,1586,1586,1586,1586,0
20241017,142100,28648978,1586,1586,1586,1586,0
20241017,142000,28648978,1586,1586,1586,1586,0
20241017,141900,28648978,1586,1586,1586,1586,0
20241017,141800,28648978,1586,1586,1586,1586,0
20241017,141700,28648978,1586,1586,1586,1586,0
20241017,141600,28648978,1586,1586,1586,1586,0
20241017,141500,28648978,1586,1586,1586,1586,0
20241017,141400,28648978,1586,1586,1586,1586,0
20241017,141300,28648978,1586,1586,1586,1586,0
20241017,141200,28648978,1586,1586,1586,1586,0
20241017,141100,28648978,1586,1586,1586,1586,0
20241017,141000,28648978,1586,1586,1586,1586,0
20241017,140900,28648978,1586,1586,1586,1586,0
20241017,140800,28648978,1586,1586,1586,1586,1
20241017,140700,28647392,1584,1584,1584,1584,0
20241017,140600,28647392,1584,1585,1585,1584,9
20241017,140500,28633128,1585,1585,1585,1585,0
20241017,140400,28633128,1585,1585,1585,1585,0
20241017,140300,28633128,1585,1585,1585,1585,0
20241017,140200,28633128,1585,1585,1585,1585,10
20241017,140100,28617278,1586,1586,1586,1586,0
20241017,140000,28617278,1586,1586,1586,1586,0
20241017,135900,28617278,1586,1586,1586,1586,0
20241017,135800,28617278,1586,1586,1586,1586,0
20241017,135700,28617278,1586,1586,1586,1586,0
20241017,135600,28617278,1586,1586,1586,1586,0
20241017,135500,28617278,1586,1586,1586,1586,0
20241017,135400,28617278,1586,1584,1586,1581,37
20241017,135300,28558722,1585,1585,1585,1585,0
20241017,135200,28558722,1585,1585,1585,1585,9
20241017,135100,28544457,1586,1586,1586,1586,0
20241017,135000,28544457,1586,1586,1586,1586,0
20241017,134900,28544457,1586,1586,1586,1586,2
20241017,134800,28541285,1586,1586,1586,1586,0
20241017,134700,28541285,1586,1586,1586,1586,0
20241017,134600,28541285,1586,1586,1586,1586,0
20241017,134500,28541285,1586,1586,1586,1586,0
20241017,134400,28541285,1586,1586,1586,1586,0
20241017,134300,28541285,1586,1586,1586,1586,0
20241017,134200,28541285,1586,1586,1586,1586,0
20241017,134100,28541285,1586,1586,1586,1586,730
20241017,134000,27383505,1586,1586,1586,1586,0
20241017,133900,27383505,1586,1586,1586,1586,0
20241017,133800,27383505,1586,1586,1586,1586,0
20241017,133700,27383505,1586,1586,1586,1586,0
20241017,133600,27383505,1586,1586,1586,1586,6
20241017,133500,27373989,1587,1587,1587,1587,0
20241017,133400,27373989,1587,1587,1587,1587,4
20241017,133300,27367641,1587,1587,1587,1587,11
20241017,133200,27350184,1587,1587,1587,1587,0
20241017,133100,27350184,1587,1587,1587,1587,0
20241017,133000,27350184,1587,1587,1587,1587,0
20241017,132900,27350184,1587,1587,1587,1587,6
20241017,132800,27340662,1589,1589,1589,1589,0
20241017,132700,27340662,1589,1589,1589,1589,0
20241017,132600,27340662,1589,1589,1589,1589,0
20241017,132500,27340662,1589,1589,1589,1589,0
20241017,132400,27340662,1589,1589,1589,1589,0
20241017,132300,27340662,1589,1589,1589,1589,0
20241017,132200,27340662,1589,1589,1589,1589,0
20241017,132100,27340662,1589,1589,1589,1589,0
20241017,132000,27340662,1589,1589,1589,1589,0
20241017,131900,27340662,1589,1589,1589,1589,0
20241017,131800,27340662,1589,1589,1589,1589,0
20241017,131700,27340662,1589,1589,1589,1589,0
20241017,131600,27340662,1589,1589,1589,1589,0
20241017,131500,27340662,1589,1589,1589,1589,0
20241017,131400,27340662,1589,1589,1589,1589,0
20241017,131300,27340662,1589,1589,1589,1589,0
20241017,131200,27340662,1589,1589,1589,1589,0
20241017,131100,27340662,1589,1589,1589,1589,0
20241017,131000,27340662,1589,1586,1589,1585,6
20241017,130900,27331146,1587,1587,1587,1587,3
20241017,130800,27326385,1589,1589,1589,1589,0
20241017,130700,27326385,1589,1589,1589,1589,1
20241017,130600,27324796,1589,1587,1589,1587,17
20241017,130500,27297815,1589,1589,1589,1589,0
20241017,130400,27297815,1589,1589,1589,1589,0
20241017,130300,27297815,1589,1589,1589,1589,0
20241017,130200,27297815,1589,1589,1589,1589,0
20241017,130100,27297815,1589,1589,1589,1589,0
20241017,130000,27297815,1589,1589,1589,1589,0
20241017,125900,27297815,1589,1589,1589,1589,0
20241017,125800,27297815,1589,1589,1589,1589,0
20241017,125700,27297815,1589,1589,1589,1587,152
20241017,125600,27056587,1587,1587,1587,1587,19
20241017,125500,27026434,1589,1589,1589,1589,1
20241017,125400,27024845,1589,1589,1589,1589,6
20241017,125300,27015311,1590,1590,1590,1590,0
20241017,125200,27015311,1590,1590,1590,1590,0
20241017,125100,27015311,1590,1590,1590,1590,0
20241017,125000,27015311,1590,1590,1590,1590,0
20241017,124900,27015311,1590,1590,1590,1590,0
20241017,124800,27015311,1590,1590,1590,1590,0
20241017,124700,27015311,1590,1590,1590,1590,1
20241017,124600,27013721,1589,1589,1589,1589,0
20241017,124500,27013721,1589,1589,1589,1589,0
20241017,124400,27013721,1589,1589,1589,1589,0
20241017,124300,27013721,1589,1589,1589,1589,1
20241017,124200,27012132,1575,1575,1575,1575,0
20241017,124100,27012132,1575,1575,1575,1575,130
20241017,124000,26807382,1574,1575,1575,1574,315
20241017,123900,26311527,1588,1588,1588,1588,83
20241017,123800,26179723,1590,1590,1590,1590,0
20241017,123700,26179723,1590,1590,1590,1590,1
20241017,123600,26178133,1590,1590,1590,1590,0
20241017,123500,26178133,1590,1590,1590,1590,0
20241017,123400,26178133,1590,1590,1590,1590,0
20241017,123300,26178133,1590,1590,1590,1590,0
20241017,123200,26178133,1590,1590,1590,1590,0
20241017,123100,26178133,1590,1590,1590,1590,0
20241017,123000,26178133,1590,1590,1590,1590,0
20241017,122900,26178133,1590,1590,1590,1590,0
20241017,122800,26178133,1590,1590,1590,1590,0
20241017,122700,26178133,1590,1590,1590,1590,49
20241017,122600,26100223,1590,1590,1590,1590,0
20241017,122500,26100223,1590,1590,1590,1590,0
20241017,122400,26100223,1590,1580,1590,1580,51
20241017,122300,26019633,1571,1571,1571,1571,0
20241017,122200,26019633,1571,1571,1571,1571,0
20241017,122100,26019633,1571,1571,1571,1571,0
20241017,122000,26019633,1571,1571,1571,1571,0
20241017,121900,26019633,1571,1571,1571,1571,0
20241017,121800,26019633,1571,1579,1580,1571,3449
20241017,121700,20588156,1580,1580,1580,1580,0
20241017,121600,20588156,1580,1589,1589,1580,5959
20241017,121500,11158662,1590,1590,1590,1590,0
20241017,121400,11158662,1590,1590,1590,1590,0
20241017,121300,11158662,1590,1590,1590,1590,0
20241017,121200,11158662,1590,1590,1590,1590,0
20241017,121100,11158662,1590,1590,1590,1590,0
20241017,121000,11158662,1590,1590,1590,1590,0
20241017,120900,11158662,1590,1590,1590,1590,0
20241017,120800,11158662,1590,1590,1590,1590,50
20241017,120700,11079162,1590,1590,1590,1590,0
20241017,120600,11079162,1590,1590,1590,1590,0
20241017,120500,11079162,1590,1590,1590,1590,0
20241017,120400,11079162,1590,1590,1590,1590,0
20241017,120300,11079162,1590,1590,1590,1590,0
20241017,120200,11079162,1590,1590,1590,1590,0
20241017,120100,11079162,1590,1590,1590,1590,0
20241017,120000,11079162,1590,1590,1590,1590,0
20241017,115900,11079162,1590,1590,1590,1590,200
20241017,115800,10761162,1591,1591,1591,1591,0
20241017,115700,10761162,1591,1591,1591,1591,5
20241017,115600,10753207,1590,1590,1590,1590,0
20241017,115500,10753207,1590,1590,1590,1590,0
20241017,115400,10753207,1590,1590,1590,1590,0
20241017,115300,10753207,1590,1590,1590,1590,0
20241017,115200,10753207,1590,1590,1590,1590,0
20241017,115100,10753207,1590,1590,1590,1590,0
20241017,115000,10753207,1590,1590,1590,1590,0
20241017,114900,10753207,1590,1590,1590,1590,0
20241017,114800,10753207,1590,1590,1590,1590,0
20241017,114700,10753207,1590,1590,1590,1590,0
20241017,114600,10753207,1590,1590,1590,1590,0
20241017,114500,10753207,1590,1590,1590,1590,0
20241017,114400,10753207,1590,1590,1590,1590,0
20241017,114300,10753207,1590,1590,1590,1590,0
20241017,114200,10753207,1590,1590,1590,1590,0
20241017,114100,10753207,1590,1590,1590,1590,0
20241017,114000,10753207,1590,1591,1591,1590,232
20241017,113900,10384289,1591,1591,1591,1591,0
20241017,113800,10384289,1591,1591,1591,1591,0
20241017,113700,10384289,1591,1591,1591,1591,0
20241017,113600,10384289,1591,1591,1591,1591,0
20241017,113500,10384289,1591,1591,1591,1591,0
20241017,113400,10384289,1591,1591,1591,1591,0
20241017,113300,10384289,1591,1591,1591,1591,0
20241017,113200,10384289,1591,1596,1596,1591,611
20241017,113100,9409188,1591,1591,1591,1591,140
20241017,113000,9186448,1590,1590,1590,1590,0
20241017,112900,9186448,1590,1590,1590,1590,0
20241017,112800,9186448,1590,1590,1590,1590,0
20241017,112700,9186448,1590,1590,1590,1590,30
20241017,112600,9138748,1596,1596,1596,1596,1
20241017,112500,9137152,1590,1590,1590,1590,5
20241017,112400,9129202,1597,1597,1597,1597,0
20241017,112300,9129202,1597,1597,1597,1597,0
20241017,112200,9129202,1597,1597,1597,1597,0
20241017,112100,9129202,1597,1597,1597,1597,0
20241017,112000,9129202,1597,1597,1597,1597,0
20241017,111900,9129202,1597,1597,1597,1597,0
20241017,111800,9129202,1597,1597,1597,1597,0
20241017,111700,9129202,1597,1597,1597,1597,0
20241017,111600,9129202,1597,1597,1597,1597,0
20241017,111500,9129202,1597,1597,1597,1597,0
20241017,111400,9129202,1597,1597,1597,1597,0
20241017,111300,9129202,1597,1597,1597,1597,0
20241017,111200,9129202,1597,1597,1597,1597,0
20241017,111100,9129202,1597,1597,1597,1597,0
20241017,111000,9129202,1597,1597,1597,1597,0
20241017,110900,9129202,1597,1597,1597,1597,0
20241017,110800,9129202,1597,1597,1597,1597,0
20241017,110700,9129202,1597,1597,1597,1597,0
20241017,110600,9129202,1597,1597,1597,1597,0
20241017,110500,9129202,1597,1597,1597,1597,0
20241017,110400,9129202,1597,1597,1597,1597,0
20241017,110300,9129202,1597,1597,1597,1597,0
20241017,110200,9129202,1597,1596,1597,1596,1570
20241017,110100,6623241,1597,1597,1597,1597,0
20241017,110000,6623241,1597,1597,1597,1597,0
20241017,105900,6623241,1597,1597,1597,1597,0
20241017,105800,6623241,1597,1597,1597,1597,0
20241017,105700,6623241,1597,1597,1597,1597,0
20241017,105600,6623241,1597,1597,1597,1597,0
20241017,105500,6623241,1597,1597,1597,1597,0
20241017,105400,6623241,1597,1597,1597,1597,0
20241017,105300,6623241,1597,1597,1597,1597,0
20241017,105200,6623241,1597,1597,1597,1597,0
20241017,105100,6623241,1597,1597,1597,1597,0
20241017,105000,6623241,1597,1597,1597,1597,0
20241017,104900,6623241,1597,1597,1597,1597,0
20241017,104800,6623241,1597,1597,1597,1597,0
20241017,104700,6623241,1597,1597,1597,1597,0
20241017,104600,6623241,1597,1597,1597,1597,0
20241017,104500,6623241,1597,1597,1597,1597,0
20241017,104400,6623241,1597,1597,1597,1597,0
20241017,104300,6623241,1597,1597,1597,1597,0
20241017,104200,6623241,1597,1597,1597,1597,0
20241017,104100,6623241,1597,1597,1597,1597,0
20241017,104000,6623241,1597,1597,1597,1597,0
20241017,103900,6623241,1597,1597,1597,1597,0
20241017,103800,6623241,1597,1597,1597,1597,0
20241017,103700,6623241,1597,1597,1597,1597,0
20241017,103600,6623241,1597,1597,1597,1597,0
20241017,103500,6623241,1597,1597,1597,1597,0
20241017,103400,6623241,1597,1597,1597,1597,0
20241017,103300,6623241,1597,1597,1597,1597,0
20241017,103200,6623241,1597,1597,1597,1597,0
20241017,103100,6623241,1597,1597,1597,1597,0
20241017,103000,6623241,1597,1597,1597,1597,1
20241017,102900,6621644,1589,1589,1589,1589,0
20241017,102800,6621644,1589,1591,1591,1589,201
20241017,102700,6302195,1589,1589,1589,1589,0
20241017,102600,6302195,1589,1589,1589,1589,0
20241017,102500,6302195,1589,1589,1589,1589,0
20241017,102400,6302195,1589,1592,1592,1589,7
20241017,102300,6291057,1597,1597,1597,1597,0
20241017,102200,6291057,1597,1597,1597,1597,0
20241017,102100,6291057,1597,1597,1597,1597,1
20241017,102000,6289460,1597,1597,1597,1597,0
20241017,101900,6289460,1597,1597,1597,1597,0
20241017,101800,6289460,1597,1597,1597,1597,0
20241017,101700,6289460,1597,1597,1597,1597,6
20241017,101600,6279878,1598,1598,1598,1598,6
20241017,101500,6270290,1597,1592,1597,1592,26
20241017,101400,6228893,1589,1589,1589,1589,0
20241017,101300,6228893,1589,1589,1589,1589,0
20241017,101200,6228893,1589,1589,1589,1589,0
20241017,101100,6228893,1589,1589,1589,1589,113
20241017,101000,6049336,1592,1592,1592,1592,0
20241017,100900,6049336,1592,1592,1592,1592,0
20241017,100800,6049336,1592,1592,1592,1592,0
20241017,100700,6049336,1592,1592,1592,1592,197
20241017,100600,5735712,1592,1592,1592,1592,6
20241017,100500,5726160,1592,1592,1592,1592,0
20241017,100400,5726160,1592,1592,1592,1592,0
20241017,100300,5726160,1592,1592,1592,1592,6
20241017,100200,5716608,1592,1592,1592,1592,0
20241017,100100,5716608,1592,1592,1592,1592,3
20241017,100000,5711832,1589,1589,1589,1589,333
20241017,095900,5182695,1589,1589,1589,1589,0
20241017,095800,5182695,1589,1589,1589,1589,32
20241017,095700,5131847,1583,1583,1583,1583,2
20241017,095600,5128681,1583,1583,1583,1583,0
20241017,095500,5128681,1583,1583,1583,1583,0
20241017,095400,5128681,1583,1583,1583,1583,50
20241017,095300,5049531,1583,1583,1583,1583,0
20241017,095200,5049531,1583,1583,1583,1583,0
20241017,095100,5049531,1583,1583,1583,1583,0
20241017,095000,5049531,1583,1583,1583,1583,0
20241017,094900,5049531,1583,1583,1583,1583,0
20241017,094800,5049531,1583,1583,1583,1583,0
20241017,094700,5049531,1583,1583,1583,1583,58
20241017,094600,4957717,1583,1583,1583,1583,371
20241017,094500,4370424,1583,1583,1583,1583,221
20241017,094400,4020581,1583,1583,1583,1583,88
20241017,094300,3881277,1583,1583,1583,1583,0
20241017,094200,3881277,1583,1583,1583,1583,17
20241017,094100,3854366,1589,1589,1589,1589,0
20241017,094000,3854366,1589,1583,1589,1583,30
20241017,093900,3806774,1589,1589,1589,1589,0
20241017,093800,3806774,1589,1589,1589,1589,0
20241017,093700,3806774,1589,1589,1589,1589,0
20241017,093600,3806774,1589,1589,1589,1589,0
20241017,093500,3806774,1589,1589,1589,1589,0
20241017,093400,3806774,1589,1589,1589,1589,0
20241017,093300,3806774,1589,1589,1589,1589,0
20241017,093200,3806774,1589,1589,1589,1589,0
20241017,093100,3806774,1589,1589,1589,1589,0
20241017,093000,3806774,1589,1589,1589,1589,0
20241017,092900,3806774,1589,1589,1589,1589,0
20241017,092800,3806774,1589,1589,1589,1589,0
20241017,092700,3806774,1589,1589,1589,1589,0
20241017,092600,3806774,1589,1589,1589,1589,0
20241017,092500,3806774,1589,1589,1589,1589,0
20241017,092400,3806774,1589,1589,1589,1589,5
20241017,092300,3798829,1580,1580,1580,1580,3
20241017,092200,3794089,1589,1589,1589,1589,0
20241017,092100,3794089,1589,1589,1589,1589,0
20241017,092000,3794089,1589,1589,1589,1589,0
20241017,091900,3794089,1589,1589,1589,1589,0
20241017,091800,3794089,1589,1589,1589,1589,50
20241017,091700,3714639,1589,1589,1589,1589,0
20241017,091600,3714639,1589,1589,1589,1589,0
20241017,091500,3714639,1589,1589,1589,1589,0
20241017,091400,3714639,1589,1589,1589,1589,0
20241017,091300,3714639,1589,1589,1589,1589,0
20241017,091200,3714639,1589,1589,1589,1589,139
20241017,091100,3493768,1589,1588,1589,1588,1025
20241017,091000,1865775,1588,1588,1588,1588,1
20241017,090900,1864187,1575,1575,1575,1575,0
20241017,090800,1864187,1575,1575,1575,1575,0
20241017,090700,1864187,1575,1575,1575,1575,0
20241017,090600,1864187,1575,1575,1575,1575,0
20241017,090500,1864187,1575,1575,1575,1575,0
20241017,090400,1864187,1575,1588,1588,1575,5
20241017,090300,1856260,1588,1588,1588,1588,0
20241017,090200,1856260,1588,1588,1588,1588,8
20241017,090100,1843556,1573,1573,1573,1573,0
20241017,090000,1843556,1573,1573,1573,1573,1172