KissMeData/004270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184300,33136237,1391,1391,1391,1391,1067
20241007,184200,33136237,1391,1391,1391,1391,0
20241007,184100,33136237,1391,1391,1391,1391,0
20241007,184000,33136237,1391,1391,1391,1391,0
20241007,183900,33136237,1391,1391,1391,1391,0
20241007,183800,33136237,1391,1391,1391,1391,0
20241007,183700,33136237,1391,1391,1391,1391,0
20241007,183600,33136237,1391,1391,1391,1391,0
20241007,183500,33136237,1391,1391,1391,1391,0
20241007,183400,33136237,1391,1391,1391,1391,0
20241007,183300,33136237,1391,1391,1391,1391,0
20241007,183200,33136237,1391,1391,1391,1391,0
20241007,183100,33136237,1391,1391,1391,1391,0
20241007,183000,33136237,1391,1391,1391,1391,0
20241007,182900,33136237,1391,1391,1391,1391,0
20241007,182800,33136237,1391,1391,1391,1391,0
20241007,182700,33136237,1391,1391,1391,1391,0
20241007,182600,33136237,1391,1391,1391,1391,0
20241007,182500,33136237,1391,1391,1391,1391,0
20241007,182400,33136237,1391,1391,1391,1391,0
20241007,182300,33136237,1391,1391,1391,1391,0
20241007,182200,33136237,1391,1391,1391,1391,0
20241007,182100,33136237,1391,1391,1391,1391,0
20241007,182000,33136237,1391,1391,1391,1391,0
20241007,181900,33136237,1391,1391,1391,1391,0
20241007,181800,33136237,1391,1391,1391,1391,0
20241007,181700,33136237,1391,1391,1391,1391,0
20241007,181600,33136237,1391,1391,1391,1391,0
20241007,181500,33136237,1391,1391,1391,1391,0
20241007,181400,33136237,1391,1391,1391,1391,0
20241007,181300,33136237,1391,1391,1391,1391,1067
20241007,181200,33136237,1391,1391,1391,1391,0
20241007,181100,33136237,1391,1391,1391,1391,0
20241007,181000,33136237,1391,1391,1391,1391,0
20241007,180900,33136237,1391,1391,1391,1391,0
20241007,180800,33136237,1391,1391,1391,1391,0
20241007,180700,33136237,1391,1391,1391,1391,0
20241007,180600,33136237,1391,1391,1391,1391,0
20241007,180500,33136237,1391,1391,1391,1391,0
20241007,180400,33136237,1391,1391,1391,1391,0
20241007,180300,33136237,1391,1391,1391,1391,0
20241007,180200,33136237,1391,1391,1391,1391,0
20241007,180100,33136237,1391,1391,1391,1391,0
20241007,180000,33136237,1391,1391,1391,1391,0
20241007,175900,33136237,1391,1391,1391,1391,0
20241007,175800,33136237,1391,1391,1391,1391,0
20241007,175700,33136237,1391,1391,1391,1391,0
20241007,175600,33136237,1391,1391,1391,1391,0
20241007,175500,33136237,1391,1391,1391,1391,0
20241007,175400,33136237,1391,1391,1391,1391,0
20241007,175300,33136237,1391,1391,1391,1391,0
20241007,175200,33136237,1391,1391,1391,1391,0
20241007,175100,33136237,1391,1391,1391,1391,0
20241007,175000,33136237,1391,1391,1391,1391,0
20241007,174900,33136237,1391,1391,1391,1391,0
20241007,174800,33136237,1391,1391,1391,1391,0
20241007,174700,33136237,1391,1391,1391,1391,0
20241007,174600,33136237,1391,1391,1391,1391,0
20241007,174500,33136237,1391,1391,1391,1391,0
20241007,174400,33136237,1391,1391,1391,1391,0
20241007,174300,33136237,1391,1391,1391,1391,1067
20241007,174200,33136237,1391,1391,1391,1391,0
20241007,174100,33136237,1391,1391,1391,1391,0
20241007,174000,33136237,1391,1391,1391,1391,0
20241007,173900,33136237,1391,1391,1391,1391,0
20241007,173800,33136237,1391,1391,1391,1391,0
20241007,173700,33136237,1391,1391,1391,1391,0
20241007,173600,33136237,1391,1391,1391,1391,0
20241007,173500,33136237,1391,1391,1391,1391,0
20241007,173400,33136237,1391,1391,1391,1391,0
20241007,173300,33136237,1391,1391,1391,1391,0
20241007,173200,33136237,1391,1391,1391,1391,0
20241007,173100,33136237,1391,1391,1391,1391,0
20241007,173000,33136237,1391,1391,1391,1391,0
20241007,172900,33136237,1391,1391,1391,1391,0
20241007,172800,33136237,1391,1391,1391,1391,0
20241007,172700,33136237,1391,1391,1391,1391,0
20241007,172600,33136237,1391,1391,1391,1391,0
20241007,172500,33136237,1391,1391,1391,1391,0
20241007,172400,33136237,1391,1391,1391,1391,0
20241007,172300,33136237,1391,1391,1391,1391,0
20241007,172200,33136237,1391,1391,1391,1391,0
20241007,172100,33136237,1391,1391,1391,1391,0
20241007,172000,33136237,1391,1391,1391,1391,0
20241007,171900,33136237,1391,1391,1391,1391,0
20241007,171800,33136237,1391,1391,1391,1391,0
20241007,171700,33136237,1391,1391,1391,1391,0
20241007,171600,33136237,1391,1391,1391,1391,0
20241007,171500,33136237,1391,1391,1391,1391,0
20241007,171400,33136237,1391,1391,1391,1391,0
20241007,171300,33136237,1391,1391,1391,1391,1067
20241007,171200,33136237,1391,1391,1391,1391,0
20241007,171100,33136237,1391,1391,1391,1391,0
20241007,171000,33136237,1391,1391,1391,1391,0
20241007,170900,33136237,1391,1391,1391,1391,0
20241007,170800,33136237,1391,1391,1391,1391,0
20241007,170700,33136237,1391,1391,1391,1391,0
20241007,170600,33136237,1391,1391,1391,1391,0
20241007,170500,33136237,1391,1391,1391,1391,0
20241007,170400,33136237,1391,1391,1391,1391,0
20241007,170300,33136237,1391,1391,1391,1391,0
20241007,170200,33136237,1391,1391,1391,1391,0
20241007,170100,33136237,1391,1391,1391,1391,0
20241007,170000,33136237,1391,1391,1391,1391,0
20241007,165900,33136237,1391,1391,1391,1391,0
20241007,165800,33136237,1391,1391,1391,1391,0
20241007,165700,33136237,1391,1391,1391,1391,0
20241007,165600,33136237,1391,1391,1391,1391,0
20241007,165500,33136237,1391,1391,1391,1391,0
20241007,165400,33136237,1391,1391,1391,1391,0
20241007,165300,33136237,1391,1391,1391,1391,0
20241007,165200,33136237,1391,1391,1391,1391,0
20241007,165100,33136237,1391,1391,1391,1391,0
20241007,165000,33136237,1391,1391,1391,1391,0
20241007,164900,33136237,1391,1391,1391,1391,0
20241007,164800,33136237,1391,1391,1391,1391,0
20241007,164700,33136237,1391,1391,1391,1391,0
20241007,164600,33136237,1391,1391,1391,1391,0
20241007,164500,33136237,1391,1391,1391,1391,0
20241007,164400,33136237,1391,1391,1391,1391,0
20241007,164300,33136237,1391,1391,1391,1391,1067
20241007,164200,33136237,1391,1391,1391,1391,0
20241007,164100,33136237,1391,1391,1391,1391,0
20241007,164000,33136237,1391,1391,1391,1391,0
20241007,163900,33136237,1391,1391,1391,1391,0
20241007,163800,33136237,1391,1391,1391,1391,0
20241007,163700,33136237,1391,1391,1391,1391,0
20241007,163600,33136237,1391,1391,1391,1391,0
20241007,163500,33136237,1391,1391,1391,1391,0
20241007,163400,33136237,1391,1391,1391,1391,0
20241007,163300,33136237,1391,1391,1391,1391,0
20241007,163200,33136237,1391,1391,1391,1391,0
20241007,163100,33136237,1391,1391,1391,1391,0
20241007,163000,33136237,1391,1391,1391,1391,0
20241007,162900,33136237,1391,1391,1391,1391,0
20241007,162800,33136237,1391,1391,1391,1391,0
20241007,162700,33136237,1391,1391,1391,1391,0
20241007,162600,33136237,1391,1391,1391,1391,0
20241007,162500,33136237,1391,1391,1391,1391,0
20241007,162400,33136237,1391,1391,1391,1391,0
20241007,162300,33136237,1391,1391,1391,1391,0
20241007,162200,33136237,1391,1391,1391,1391,0
20241007,162100,33136237,1391,1391,1391,1391,0
20241007,162000,33136237,1391,1391,1391,1391,0
20241007,161900,33136237,1391,1391,1391,1391,0
20241007,161800,33136237,1391,1391,1391,1391,0
20241007,161700,33136237,1391,1391,1391,1391,0
20241007,161600,33136237,1391,1391,1391,1391,0
20241007,161500,33136237,1391,1391,1391,1391,0
20241007,161400,33136237,1391,1391,1391,1391,0
20241007,161300,33136237,1391,1391,1391,1391,1067
20241007,161200,33136237,1391,1391,1391,1391,0
20241007,161100,33136237,1391,1391,1391,1391,0
20241007,161000,33136237,1391,1391,1391,1391,0
20241007,160900,33136237,1391,1391,1391,1391,0
20241007,160800,33136237,1391,1391,1391,1391,0
20241007,160700,33136237,1391,1391,1391,1391,0
20241007,160600,33136237,1391,1391,1391,1391,0
20241007,160500,33136237,1391,1391,1391,1391,0
20241007,160400,33136237,1391,1391,1391,1391,0
20241007,160300,33136237,1391,1391,1391,1391,0
20241007,160200,33136237,1391,1391,1391,1391,0
20241007,160100,33136237,1391,1391,1391,1391,0
20241007,160000,33136237,1391,1391,1391,1391,0
20241007,155900,33136237,1391,1391,1391,1391,0
20241007,155800,33136237,1391,1391,1391,1391,0
20241007,155700,33136237,1391,1391,1391,1391,0
20241007,155600,33136237,1391,1391,1391,1391,0
20241007,155500,33136237,1391,1391,1391,1391,0
20241007,155400,33136237,1391,1391,1391,1391,0
20241007,155300,33136237,1391,1391,1391,1391,0
20241007,155200,33136237,1391,1391,1391,1391,0
20241007,155100,33136237,1391,1391,1391,1391,0
20241007,155000,33136237,1391,1391,1391,1391,0
20241007,154900,33136237,1391,1391,1391,1391,0
20241007,154800,33136237,1391,1391,1391,1391,0
20241007,154700,33136237,1391,1391,1391,1391,0
20241007,154600,33136237,1391,1391,1391,1391,0
20241007,154500,33136237,1391,1391,1391,1391,0
20241007,154400,33136237,1391,1391,1391,1391,0
20241007,154300,33136237,1391,1391,1391,1391,1067
20241007,154200,33136237,1391,1391,1391,1391,0
20241007,154100,33136237,1391,1391,1391,1391,0
20241007,154000,33136237,1391,1391,1391,1391,0
20241007,153900,33136237,1391,1391,1391,1391,0
20241007,153800,33136237,1391,1391,1391,1391,0
20241007,153700,33136237,1391,1391,1391,1391,0
20241007,153600,33136237,1391,1391,1391,1391,0
20241007,153500,33136237,1391,1391,1391,1391,0
20241007,153400,33136237,1391,1391,1391,1391,0
20241007,153300,33136237,1391,1391,1391,1391,0
20241007,153200,33136237,1391,1391,1391,1391,0
20241007,153100,33136237,1391,1391,1391,1391,0
20241007,153000,33136237,1391,1391,1391,1391,1067
20241007,152900,31652040,1391,1391,1391,1391,0
20241007,152800,31652040,1391,1391,1391,1391,0
20241007,152700,31652040,1391,1391,1391,1391,0
20241007,152600,31652040,1391,1391,1391,1391,0
20241007,152500,31652040,1391,1391,1391,1391,0
20241007,152400,31652040,1391,1391,1391,1391,0
20241007,152300,31652040,1391,1391,1391,1391,0
20241007,152200,31652040,1391,1391,1391,1391,0
20241007,152100,31652040,1391,1391,1391,1391,0
20241007,152000,31652040,1391,1391,1391,1391,0
20241007,151900,31652040,1391,1391,1391,1391,790
20241007,151800,30553150,1391,1391,1391,1391,0
20241007,151700,30553150,1391,1391,1391,1391,0
20241007,151600,30553150,1391,1391,1391,1391,0
20241007,151500,30553150,1391,1391,1391,1391,0
20241007,151400,30553150,1391,1391,1391,1391,0
20241007,151300,30553150,1391,1391,1391,1391,0
20241007,151200,30553150,1391,1391,1391,1391,0
20241007,151100,30553150,1391,1391,1391,1391,35
20241007,151000,30504465,1391,1390,1391,1390,71
20241007,150900,30405774,1391,1391,1391,1391,36
20241007,150800,30355698,1389,1389,1389,1389,0
20241007,150700,30355698,1389,1389,1389,1389,0
20241007,150600,30355698,1389,1389,1389,1389,20
20241007,150500,30327918,1389,1390,1390,1389,352
20241007,150400,29838640,1390,1390,1390,1390,0
20241007,150300,29838640,1390,1390,1390,1390,0
20241007,150200,29838640,1390,1390,1390,1390,0
20241007,150100,29838640,1390,1390,1390,1390,21
20241007,150000,29809450,1391,1391,1391,1391,0
20241007,145900,29809450,1391,1391,1391,1391,0
20241007,145800,29809450,1391,1391,1391,1391,0
20241007,145700,29809450,1391,1391,1391,1391,1
20241007,145600,29808059,1389,1389,1389,1389,0
20241007,145500,29808059,1389,1389,1389,1389,0
20241007,145400,29808059,1389,1389,1389,1389,0
20241007,145300,29808059,1389,1389,1389,1389,0
20241007,145200,29808059,1389,1389,1389,1389,1
20241007,145100,29806670,1389,1389,1389,1389,0
20241007,145000,29806670,1389,1389,1389,1389,0
20241007,144900,29806670,1389,1389,1389,1389,20
20241007,144800,29778890,1391,1391,1391,1391,0
20241007,144700,29778890,1391,1391,1391,1391,0
20241007,144600,29778890,1391,1391,1391,1391,0
20241007,144500,29778890,1391,1391,1391,1391,0
20241007,144400,29778890,1391,1391,1391,1391,0
20241007,144300,29778890,1391,1391,1391,1391,0
20241007,144200,29778890,1391,1391,1391,1391,0
20241007,144100,29778890,1391,1391,1391,1391,0
20241007,144000,29778890,1391,1391,1391,1391,1
20241007,143900,29777499,1390,1390,1390,1390,0
20241007,143800,29777499,1390,1390,1390,1390,142
20241007,143700,29580119,1391,1391,1391,1391,0
20241007,143600,29580119,1391,1391,1391,1391,0
20241007,143500,29580119,1391,1391,1391,1391,0
20241007,143400,29580119,1391,1391,1391,1391,0
20241007,143300,29580119,1391,1391,1391,1391,0
20241007,143200,29580119,1391,1391,1391,1391,1
20241007,143100,29578728,1391,1391,1391,1391,0
20241007,143000,29578728,1391,1391,1391,1391,1
20241007,142900,29577337,1390,1390,1390,1390,0
20241007,142800,29577337,1390,1390,1390,1390,0
20241007,142700,29577337,1390,1390,1390,1390,0
20241007,142600,29577337,1390,1390,1390,1390,125
20241007,142500,29403587,1391,1391,1391,1391,0
20241007,142400,29403587,1391,1391,1391,1391,0
20241007,142300,29403587,1391,1391,1391,1391,0
20241007,142200,29403587,1391,1391,1391,1391,0
20241007,142100,29403587,1391,1391,1391,1391,0
20241007,142000,29403587,1391,1391,1391,1391,0
20241007,141900,29403587,1391,1391,1391,1391,0
20241007,141800,29403587,1391,1391,1391,1391,0
20241007,141700,29403587,1391,1391,1391,1391,0
20241007,141600,29403587,1391,1391,1391,1391,0
20241007,141500,29403587,1391,1391,1391,1391,0
20241007,141400,29403587,1391,1391,1391,1391,0
20241007,141300,29403587,1391,1391,1391,1391,0
20241007,141200,29403587,1391,1391,1391,1391,0
20241007,141100,29403587,1391,1391,1391,1391,0
20241007,141000,29403587,1391,1391,1391,1391,0
20241007,140900,29403587,1391,1391,1391,1391,0
20241007,140800,29403587,1391,1391,1391,1391,0
20241007,140700,29403587,1391,1391,1391,1391,0
20241007,140600,29403587,1391,1391,1391,1391,0
20241007,140500,29403587,1391,1391,1391,1391,100
20241007,140400,29264487,1391,1391,1391,1391,0
20241007,140300,29264487,1391,1391,1391,1391,0
20241007,140200,29264487,1391,1391,1391,1391,0
20241007,140100,29264487,1391,1391,1391,1391,105
20241007,140000,29118432,1391,1391,1391,1391,0
20241007,135900,29118432,1391,1391,1391,1391,401
20241007,135800,28560641,1391,1391,1391,1391,0
20241007,135700,28560641,1391,1391,1391,1391,0
20241007,135600,28560641,1391,1391,1391,1391,0
20241007,135500,28560641,1391,1391,1391,1391,0
20241007,135400,28560641,1391,1391,1391,1391,0
20241007,135300,28560641,1391,1391,1391,1391,0
20241007,135200,28560641,1391,1391,1391,1391,1
20241007,135100,28559250,1390,1390,1390,1390,0
20241007,135000,28559250,1390,1391,1391,1390,4
20241007,134900,28553688,1391,1391,1391,1391,1
20241007,134800,28552297,1388,1388,1388,1388,0
20241007,134700,28552297,1388,1388,1388,1388,0
20241007,134600,28552297,1388,1388,1388,1388,0
20241007,134500,28552297,1388,1388,1388,1388,0
20241007,134400,28552297,1388,1388,1388,1388,0
20241007,134300,28552297,1388,1388,1388,1388,0
20241007,134200,28552297,1388,1388,1388,1388,0
20241007,134100,28552297,1388,1388,1388,1388,0
20241007,134000,28552297,1388,1388,1388,1388,0
20241007,133900,28552297,1388,1388,1388,1388,0
20241007,133800,28552297,1388,1388,1388,1388,298
20241007,133700,28138673,1391,1391,1391,1391,0
20241007,133600,28138673,1391,1391,1391,1391,0
20241007,133500,28138673,1391,1391,1391,1391,500
20241007,133400,27443173,1391,1391,1391,1391,0
20241007,133300,27443173,1391,1391,1391,1391,0
20241007,133200,27443173,1391,1391,1391,1391,0
20241007,133100,27443173,1391,1391,1391,1391,0
20241007,133000,27443173,1391,1391,1391,1391,0
20241007,132900,27443173,1391,1391,1391,1391,0
20241007,132800,27443173,1391,1391,1391,1391,4
20241007,132700,27437609,1391,1391,1391,1391,0
20241007,132600,27437609,1391,1391,1391,1391,0
20241007,132500,27437609,1391,1391,1391,1391,0
20241007,132400,27437609,1391,1391,1391,1391,0
20241007,132300,27437609,1391,1391,1391,1391,0
20241007,132200,27437609,1391,1391,1391,1391,0
20241007,132100,27437609,1391,1391,1391,1391,0
20241007,132000,27437609,1391,1391,1391,1391,0
20241007,131900,27437609,1391,1391,1391,1391,0
20241007,131800,27437609,1391,1391,1391,1391,0
20241007,131700,27437609,1391,1391,1391,1391,0
20241007,131600,27437609,1391,1391,1391,1391,1
20241007,131500,27436218,1388,1388,1388,1388,0
20241007,131400,27436218,1388,1388,1388,1388,0
20241007,131300,27436218,1388,1388,1388,1388,0
20241007,131200,27436218,1388,1388,1388,1388,0
20241007,131100,27436218,1388,1389,1389,1388,930
20241007,131000,26145338,1390,1391,1391,1390,71
20241007,130900,26046647,1391,1391,1391,1391,0
20241007,130800,26046647,1391,1391,1391,1391,0
20241007,130700,26046647,1391,1391,1391,1391,0
20241007,130600,26046647,1391,1391,1391,1391,0
20241007,130500,26046647,1391,1391,1391,1391,0
20241007,130400,26046647,1391,1391,1391,1391,0
20241007,130300,26046647,1391,1391,1391,1391,0
20241007,130200,26046647,1391,1391,1391,1391,0
20241007,130100,26046647,1391,1391,1391,1391,0
20241007,130000,26046647,1391,1391,1391,1391,0
20241007,125900,26046647,1391,1391,1391,1391,0
20241007,125800,26046647,1391,1391,1391,1391,0
20241007,125700,26046647,1391,1389,1391,1389,43
20241007,125600,25986850,1391,1391,1391,1391,0
20241007,125500,25986850,1391,1391,1391,1391,0
20241007,125400,25986850,1391,1391,1391,1391,0
20241007,125300,25986850,1391,1391,1391,1391,0
20241007,125200,25986850,1391,1391,1391,1391,0
20241007,125100,25986850,1391,1391,1391,1391,2
20241007,125000,25984068,1390,1390,1390,1390,0
20241007,124900,25984068,1390,1390,1390,1390,0
20241007,124800,25984068,1390,1390,1390,1390,0
20241007,124700,25984068,1390,1390,1390,1390,0
20241007,124600,25984068,1390,1390,1390,1390,0
20241007,124500,25984068,1390,1390,1390,1390,14
20241007,124400,25964608,1388,1388,1388,1388,0
20241007,124300,25964608,1388,1388,1388,1388,25
20241007,124200,25929908,1388,1388,1388,1388,0
20241007,124100,25929908,1388,1388,1388,1388,0
20241007,124000,25929908,1388,1388,1388,1388,0
20241007,123900,25929908,1388,1388,1388,1388,0
20241007,123800,25929908,1388,1390,1390,1388,751
20241007,123700,24887390,1393,1393,1393,1393,0
20241007,123600,24887390,1393,1393,1393,1393,0
20241007,123500,24887390,1393,1393,1393,1393,0
20241007,123400,24887390,1393,1393,1393,1393,0
20241007,123300,24887390,1393,1393,1393,1393,0
20241007,123200,24887390,1393,1393,1393,1393,0
20241007,123100,24887390,1393,1393,1393,1393,0
20241007,123000,24887390,1393,1393,1393,1393,0
20241007,122900,24887390,1393,1393,1393,1393,0
20241007,122800,24887390,1393,1393,1393,1393,0
20241007,122700,24887390,1393,1393,1393,1393,1
20241007,122600,24885997,1389,1389,1389,1389,0
20241007,122500,24885997,1389,1389,1389,1389,39
20241007,122400,24831826,1389,1389,1389,1389,0
20241007,122300,24831826,1389,1389,1389,1389,0
20241007,122200,24831826,1389,1389,1389,1389,0
20241007,122100,24831826,1389,1389,1389,1389,0
20241007,122000,24831826,1389,1389,1389,1389,0
20241007,121900,24831826,1389,1389,1389,1389,0
20241007,121800,24831826,1389,1389,1389,1389,0
20241007,121700,24831826,1389,1389,1389,1389,0
20241007,121600,24831826,1389,1389,1389,1389,0
20241007,121500,24831826,1389,1389,1389,1389,65
20241007,121400,24741541,1390,1390,1390,1390,0
20241007,121300,24741541,1390,1390,1390,1390,0
20241007,121200,24741541,1390,1390,1390,1390,0
20241007,121100,24741541,1390,1390,1390,1390,0
20241007,121000,24741541,1390,1390,1390,1390,0
20241007,120900,24741541,1390,1390,1390,1390,0
20241007,120800,24741541,1390,1390,1390,1390,0
20241007,120700,24741541,1390,1390,1390,1390,16
20241007,120600,24719301,1393,1393,1393,1393,0
20241007,120500,24719301,1393,1393,1393,1393,0
20241007,120400,24719301,1393,1393,1393,1393,0
20241007,120300,24719301,1393,1393,1393,1393,0
20241007,120200,24719301,1393,1393,1393,1393,0
20241007,120100,24719301,1393,1393,1393,1393,0
20241007,120000,24719301,1393,1393,1393,1393,0
20241007,115900,24719301,1393,1393,1393,1393,0
20241007,115800,24719301,1393,1393,1393,1393,0
20241007,115700,24719301,1393,1393,1393,1393,0
20241007,115600,24719301,1393,1393,1393,1393,1
20241007,115500,24717908,1389,1389,1389,1389,0
20241007,115400,24717908,1389,1389,1389,1389,0
20241007,115300,24717908,1389,1389,1389,1389,0
20241007,115200,24717908,1389,1389,1389,1389,0
20241007,115100,24717908,1389,1389,1389,1389,0
20241007,115000,24717908,1389,1389,1389,1389,0
20241007,114900,24717908,1389,1389,1389,1389,0
20241007,114800,24717908,1389,1389,1389,1389,0
20241007,114700,24717908,1389,1389,1389,1389,0
20241007,114600,24717908,1389,1389,1389,1389,0
20241007,114500,24717908,1389,1389,1389,1389,0
20241007,114400,24717908,1389,1389,1389,1389,0
20241007,114300,24717908,1389,1389,1389,1389,0
20241007,114200,24717908,1389,1389,1389,1389,0
20241007,114100,24717908,1389,1389,1389,1389,56
20241007,114000,24640124,1393,1393,1393,1393,0
20241007,113900,24640124,1393,1393,1393,1393,0
20241007,113800,24640124,1393,1393,1393,1393,0
20241007,113700,24640124,1393,1393,1393,1393,0
20241007,113600,24640124,1393,1393,1393,1393,1
20241007,113500,24638731,1393,1393,1393,1393,1
20241007,113400,24637338,1393,1393,1393,1393,0
20241007,113300,24637338,1393,1393,1393,1393,0
20241007,113200,24637338,1393,1393,1393,1393,0
20241007,113100,24637338,1393,1393,1393,1393,0
20241007,113000,24637338,1393,1393,1393,1393,0
20241007,112900,24637338,1393,1393,1393,1393,0
20241007,112800,24637338,1393,1393,1393,1393,0
20241007,112700,24637338,1393,1393,1393,1393,0
20241007,112600,24637338,1393,1393,1393,1393,0
20241007,112500,24637338,1393,1388,1393,1388,3022
20241007,112400,20441592,1394,1394,1394,1394,0
20241007,112300,20441592,1394,1394,1394,1394,0
20241007,112200,20441592,1394,1394,1394,1394,0
20241007,112100,20441592,1394,1394,1394,1394,0
20241007,112000,20441592,1394,1394,1394,1394,43
20241007,111900,20381650,1394,1394,1394,1394,0
20241007,111800,20381650,1394,1394,1394,1394,0
20241007,111700,20381650,1394,1394,1394,1394,0
20241007,111600,20381650,1394,1394,1394,1394,0
20241007,111500,20381650,1394,1394,1394,1394,0
20241007,111400,20381650,1394,1394,1394,1394,0
20241007,111300,20381650,1394,1394,1394,1394,0
20241007,111200,20381650,1394,1394,1394,1394,0
20241007,111100,20381650,1394,1394,1394,1394,0
20241007,111000,20381650,1394,1394,1394,1394,0
20241007,110900,20381650,1394,1394,1394,1394,0
20241007,110800,20381650,1394,1394,1394,1394,0
20241007,110700,20381650,1394,1391,1394,1387,2220
20241007,110600,17300559,1394,1394,1394,1394,0
20241007,110500,17300559,1394,1394,1394,1394,1
20241007,110400,17299165,1394,1394,1394,1394,23
20241007,110300,17267103,1394,1394,1394,1394,0
20241007,110200,17267103,1394,1394,1394,1394,0
20241007,110100,17267103,1394,1394,1394,1394,0
20241007,110000,17267103,1394,1394,1394,1394,0
20241007,105900,17267103,1394,1394,1394,1394,0
20241007,105800,17267103,1394,1394,1394,1394,0
20241007,105700,17267103,1394,1394,1394,1394,0
20241007,105600,17267103,1394,1394,1394,1394,0
20241007,105500,17267103,1394,1394,1394,1394,0
20241007,105400,17267103,1394,1394,1394,1394,0
20241007,105300,17267103,1394,1394,1394,1394,0
20241007,105200,17267103,1394,1394,1394,1394,0
20241007,105100,17267103,1394,1394,1394,1394,0
20241007,105000,17267103,1394,1394,1394,1394,0
20241007,104900,17267103,1394,1394,1394,1394,0
20241007,104800,17267103,1394,1394,1394,1394,0
20241007,104700,17267103,1394,1394,1394,1394,0
20241007,104600,17267103,1394,1394,1394,1394,0
20241007,104500,17267103,1394,1394,1394,1394,0
20241007,104400,17267103,1394,1394,1394,1394,0
20241007,104300,17267103,1394,1394,1394,1394,0
20241007,104200,17267103,1394,1394,1394,1394,10
20241007,104100,17253163,1388,1388,1388,1388,16
20241007,104000,17230955,1394,1394,1394,1394,0
20241007,103900,17230955,1394,1394,1394,1394,0
20241007,103800,17230955,1394,1394,1394,1394,0
20241007,103700,17230955,1394,1394,1394,1394,0
20241007,103600,17230955,1394,1394,1394,1394,0
20241007,103500,17230955,1394,1394,1394,1394,100
20241007,103400,17091555,1394,1394,1394,1394,0
20241007,103300,17091555,1394,1394,1394,1394,1
20241007,103200,17090161,1388,1388,1388,1388,0
20241007,103100,17090161,1388,1388,1388,1388,0
20241007,103000,17090161,1388,1394,1394,1388,2
20241007,102900,17087379,1394,1394,1394,1394,0
20241007,102800,17087379,1394,1394,1394,1394,0
20241007,102700,17087379,1394,1394,1394,1394,1
20241007,102600,17085985,1386,1386,1386,1386,0
20241007,102500,17085985,1386,1386,1386,1386,0
20241007,102400,17085985,1386,1387,1387,1386,70
20241007,102300,16988901,1394,1394,1394,1394,0
20241007,102200,16988901,1394,1394,1394,1394,0
20241007,102100,16988901,1394,1394,1394,1394,0
20241007,102000,16988901,1394,1394,1394,1394,0
20241007,101900,16988901,1394,1394,1394,1394,0
20241007,101800,16988901,1394,1394,1394,1394,0
20241007,101700,16988901,1394,1394,1394,1386,2002
20241007,101600,14210010,1392,1392,1392,1392,0
20241007,101500,14210010,1392,1392,1392,1392,0
20241007,101400,14210010,1392,1392,1392,1392,0
20241007,101300,14210010,1392,1392,1392,1392,0
20241007,101200,14210010,1392,1392,1392,1392,0
20241007,101100,14210010,1392,1392,1392,1392,0
20241007,101000,14210010,1392,1392,1392,1392,0
20241007,100900,14210010,1392,1392,1392,1392,0
20241007,100800,14210010,1392,1392,1392,1392,0
20241007,100700,14210010,1392,1394,1395,1392,3030
20241007,100600,9986267,1395,1395,1395,1395,0
20241007,100500,9986267,1395,1394,1395,1394,1178
20241007,100400,8344062,1394,1394,1394,1394,70
20241007,100300,8246482,1394,1394,1394,1394,0
20241007,100200,8246482,1394,1394,1394,1394,71
20241007,100100,8147508,1394,1394,1394,1394,0
20241007,100000,8147508,1394,1394,1394,1394,0
20241007,095900,8147508,1394,1394,1394,1394,71
20241007,095800,8048534,1394,1394,1394,1394,0
20241007,095700,8048534,1394,1394,1394,1394,0
20241007,095600,8048534,1394,1394,1394,1394,0
20241007,095500,8048534,1394,1394,1394,1394,0
20241007,095400,8048534,1394,1394,1394,1394,0
20241007,095300,8048534,1394,1394,1394,1394,30
20241007,095200,8006714,1394,1394,1394,1394,0
20241007,095100,8006714,1394,1394,1394,1394,0
20241007,095000,8006714,1394,1394,1394,1394,0
20241007,094900,8006714,1394,1394,1394,1394,0
20241007,094800,8006714,1394,1394,1394,1394,1
20241007,094700,8005320,1392,1392,1392,1392,0
20241007,094600,8005320,1392,1392,1392,1392,0
20241007,094500,8005320,1392,1392,1392,1392,87
20241007,094400,7884216,1394,1394,1394,1394,0
20241007,094300,7884216,1394,1394,1394,1394,0
20241007,094200,7884216,1394,1394,1394,1394,0
20241007,094100,7884216,1394,1394,1394,1394,0
20241007,094000,7884216,1394,1394,1394,1394,1
20241007,093900,7882822,1394,1394,1394,1394,0
20241007,093800,7882822,1394,1394,1394,1394,1
20241007,093700,7881428,1393,1393,1393,1393,0
20241007,093600,7881428,1393,1393,1393,1393,5
20241007,093500,7874463,1394,1394,1394,1394,0
20241007,093400,7874463,1394,1394,1394,1394,0
20241007,093300,7874463,1394,1394,1394,1394,0
20241007,093200,7874463,1394,1394,1394,1394,3
20241007,093100,7870281,1395,1395,1395,1395,0
20241007,093000,7870281,1395,1395,1395,1395,0
20241007,092900,7870281,1395,1395,1395,1395,2
20241007,092800,7867491,1395,1395,1395,1395,0
20241007,092700,7867491,1395,1395,1395,1395,0
20241007,092600,7867491,1395,1395,1395,1395,0
20241007,092500,7867491,1395,1395,1395,1395,5
20241007,092400,7860516,1396,1395,1396,1395,300
20241007,092300,7441791,1394,1394,1394,1394,1
20241007,092200,7440397,1393,1393,1393,1393,0
20241007,092100,7440397,1393,1393,1393,1393,2
20241007,092000,7437611,1385,1395,1395,1385,4
20241007,091900,7432051,1395,1395,1395,1381,24
20241007,091800,7398585,1396,1396,1396,1396,0
20241007,091700,7398585,1396,1396,1396,1396,0
20241007,091600,7398585,1396,1396,1396,1396,0
20241007,091500,7398585,1396,1396,1396,1396,0
20241007,091400,7398585,1396,1380,1396,1380,300
20241007,091300,6983648,1380,1380,1380,1380,0
20241007,091200,6983648,1380,1380,1380,1380,0
20241007,091100,6983648,1380,1380,1380,1380,0
20241007,091000,6983648,1380,1380,1380,1380,0
20241007,090900,6983648,1380,1370,1380,1370,2388
20241007,090800,3712078,1370,1370,1370,1370,21
20241007,090700,3683308,1369,1369,1369,1369,1
20241007,090600,3681939,1368,1368,1368,1368,0
20241007,090500,3681939,1368,1368,1368,1368,199
20241007,090400,3409707,1370,1370,1370,1370,50
20241007,090300,3341207,1370,1370,1370,1370,0
20241007,090200,3341207,1370,1370,1370,1370,0
20241007,090100,3341207,1370,1368,1370,1368,798
20241007,090000,2249219,1369,1369,1369,1368,1643