KissMeData/010580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,9294341,1232,1232,1232,1232,579
20241007,185700,9294341,1232,1232,1232,1232,0
20241007,185600,9294341,1232,1232,1232,1232,0
20241007,185500,9294341,1232,1232,1232,1232,0
20241007,185400,9294341,1232,1232,1232,1232,0
20241007,185300,9294341,1232,1232,1232,1232,0
20241007,185200,9294341,1232,1232,1232,1232,0
20241007,185100,9294341,1232,1232,1232,1232,0
20241007,185000,9294341,1232,1232,1232,1232,0
20241007,184900,9294341,1232,1232,1232,1232,0
20241007,184800,9294341,1232,1232,1232,1232,0
20241007,184700,9294341,1232,1232,1232,1232,0
20241007,184600,9294341,1232,1232,1232,1232,0
20241007,184500,9294341,1232,1232,1232,1232,0
20241007,184400,9294341,1232,1232,1232,1232,0
20241007,184300,9294341,1232,1232,1232,1232,0
20241007,184200,9294341,1232,1232,1232,1232,0
20241007,184100,9294341,1232,1232,1232,1232,0
20241007,184000,9294341,1232,1232,1232,1232,0
20241007,183900,9294341,1232,1232,1232,1232,0
20241007,183800,9294341,1232,1232,1232,1232,0
20241007,183700,9294341,1232,1232,1232,1232,0
20241007,183600,9294341,1232,1232,1232,1232,0
20241007,183500,9294341,1232,1232,1232,1232,0
20241007,183400,9294341,1232,1232,1232,1232,0
20241007,183300,9294341,1232,1232,1232,1232,0
20241007,183200,9294341,1232,1232,1232,1232,0
20241007,183100,9294341,1232,1232,1232,1232,0
20241007,183000,9294341,1232,1232,1232,1232,0
20241007,182900,9294341,1232,1232,1232,1232,0
20241007,182800,9294341,1232,1232,1232,1232,579
20241007,182700,9294341,1232,1232,1232,1232,0
20241007,182600,9294341,1232,1232,1232,1232,0
20241007,182500,9294341,1232,1232,1232,1232,0
20241007,182400,9294341,1232,1232,1232,1232,0
20241007,182300,9294341,1232,1232,1232,1232,0
20241007,182200,9294341,1232,1232,1232,1232,0
20241007,182100,9294341,1232,1232,1232,1232,0
20241007,182000,9294341,1232,1232,1232,1232,0
20241007,181900,9294341,1232,1232,1232,1232,0
20241007,181800,9294341,1232,1232,1232,1232,0
20241007,181700,9294341,1232,1232,1232,1232,0
20241007,181600,9294341,1232,1232,1232,1232,0
20241007,181500,9294341,1232,1232,1232,1232,0
20241007,181400,9294341,1232,1232,1232,1232,0
20241007,181300,9294341,1232,1232,1232,1232,0
20241007,181200,9294341,1232,1232,1232,1232,0
20241007,181100,9294341,1232,1232,1232,1232,0
20241007,181000,9294341,1232,1232,1232,1232,0
20241007,180900,9294341,1232,1232,1232,1232,0
20241007,180800,9294341,1232,1232,1232,1232,0
20241007,180700,9294341,1232,1232,1232,1232,0
20241007,180600,9294341,1232,1232,1232,1232,0
20241007,180500,9294341,1232,1232,1232,1232,0
20241007,180400,9294341,1232,1232,1232,1232,0
20241007,180300,9294341,1232,1232,1232,1232,0
20241007,180200,9294341,1232,1232,1232,1232,0
20241007,180100,9294341,1232,1232,1232,1232,0
20241007,180000,9294341,1232,1232,1232,1232,0
20241007,175900,9294341,1232,1232,1232,1232,0
20241007,175800,9294341,1232,1232,1232,1232,579
20241007,175700,9294341,1232,1232,1232,1232,0
20241007,175600,9294341,1232,1232,1232,1232,0
20241007,175500,9294341,1232,1232,1232,1232,0
20241007,175400,9294341,1232,1232,1232,1232,0
20241007,175300,9294341,1232,1232,1232,1232,0
20241007,175200,9294341,1232,1232,1232,1232,0
20241007,175100,9294341,1232,1232,1232,1232,0
20241007,175000,9294341,1232,1232,1232,1232,0
20241007,174900,9294341,1232,1232,1232,1232,0
20241007,174800,9294341,1232,1232,1232,1232,0
20241007,174700,9294341,1232,1232,1232,1232,0
20241007,174600,9294341,1232,1232,1232,1232,0
20241007,174500,9294341,1232,1232,1232,1232,0
20241007,174400,9294341,1232,1232,1232,1232,0
20241007,174300,9294341,1232,1232,1232,1232,0
20241007,174200,9294341,1232,1232,1232,1232,0
20241007,174100,9294341,1232,1232,1232,1232,0
20241007,174000,9294341,1232,1232,1232,1232,0
20241007,173900,9294341,1232,1232,1232,1232,0
20241007,173800,9294341,1232,1232,1232,1232,0
20241007,173700,9294341,1232,1232,1232,1232,0
20241007,173600,9294341,1232,1232,1232,1232,0
20241007,173500,9294341,1232,1232,1232,1232,0
20241007,173400,9294341,1232,1232,1232,1232,0
20241007,173300,9294341,1232,1232,1232,1232,0
20241007,173200,9294341,1232,1232,1232,1232,0
20241007,173100,9294341,1232,1232,1232,1232,0
20241007,173000,9294341,1232,1232,1232,1232,0
20241007,172900,9294341,1232,1232,1232,1232,0
20241007,172800,9294341,1232,1232,1232,1232,579
20241007,172700,9294341,1232,1232,1232,1232,0
20241007,172600,9294341,1232,1232,1232,1232,0
20241007,172500,9294341,1232,1232,1232,1232,0
20241007,172400,9294341,1232,1232,1232,1232,0
20241007,172300,9294341,1232,1232,1232,1232,0
20241007,172200,9294341,1232,1232,1232,1232,0
20241007,172100,9294341,1232,1232,1232,1232,0
20241007,172000,9294341,1232,1232,1232,1232,0
20241007,171900,9294341,1232,1232,1232,1232,0
20241007,171800,9294341,1232,1232,1232,1232,0
20241007,171700,9294341,1232,1232,1232,1232,0
20241007,171600,9294341,1232,1232,1232,1232,0
20241007,171500,9294341,1232,1232,1232,1232,0
20241007,171400,9294341,1232,1232,1232,1232,0
20241007,171300,9294341,1232,1232,1232,1232,0
20241007,171200,9294341,1232,1232,1232,1232,0
20241007,171100,9294341,1232,1232,1232,1232,0
20241007,171000,9294341,1232,1232,1232,1232,0
20241007,170900,9294341,1232,1232,1232,1232,0
20241007,170800,9294341,1232,1232,1232,1232,0
20241007,170700,9294341,1232,1232,1232,1232,0
20241007,170600,9294341,1232,1232,1232,1232,0
20241007,170500,9294341,1232,1232,1232,1232,0
20241007,170400,9294341,1232,1232,1232,1232,0
20241007,170300,9294341,1232,1232,1232,1232,0
20241007,170200,9294341,1232,1232,1232,1232,0
20241007,170100,9294341,1232,1232,1232,1232,0
20241007,170000,9294341,1232,1232,1232,1232,0
20241007,165900,9294341,1232,1232,1232,1232,0
20241007,165800,9294341,1232,1232,1232,1232,579
20241007,165700,9294341,1232,1232,1232,1232,0
20241007,165600,9294341,1232,1232,1232,1232,0
20241007,165500,9294341,1232,1232,1232,1232,0
20241007,165400,9294341,1232,1232,1232,1232,0
20241007,165300,9294341,1232,1232,1232,1232,0
20241007,165200,9294341,1232,1232,1232,1232,0
20241007,165100,9294341,1232,1232,1232,1232,0
20241007,165000,9294341,1232,1232,1232,1232,0
20241007,164900,9294341,1232,1232,1232,1232,0
20241007,164800,9294341,1232,1232,1232,1232,0
20241007,164700,9294341,1232,1232,1232,1232,0
20241007,164600,9294341,1232,1232,1232,1232,0
20241007,164500,9294341,1232,1232,1232,1232,0
20241007,164400,9294341,1232,1232,1232,1232,0
20241007,164300,9294341,1232,1232,1232,1232,0
20241007,164200,9294341,1232,1232,1232,1232,0
20241007,164100,9294341,1232,1232,1232,1232,0
20241007,164000,9294341,1232,1232,1232,1232,0
20241007,163900,9294341,1232,1232,1232,1232,0
20241007,163800,9294341,1232,1232,1232,1232,0
20241007,163700,9294341,1232,1232,1232,1232,0
20241007,163600,9294341,1232,1232,1232,1232,0
20241007,163500,9294341,1232,1232,1232,1232,0
20241007,163400,9294341,1232,1232,1232,1232,0
20241007,163300,9294341,1232,1232,1232,1232,0
20241007,163200,9294341,1232,1232,1232,1232,0
20241007,163100,9294341,1232,1232,1232,1232,0
20241007,163000,9294341,1232,1232,1232,1232,0
20241007,162900,9294341,1232,1232,1232,1232,0
20241007,162800,9294341,1232,1232,1232,1232,579
20241007,162700,9294341,1232,1232,1232,1232,0
20241007,162600,9294341,1232,1232,1232,1232,0
20241007,162500,9294341,1232,1232,1232,1232,0
20241007,162400,9294341,1232,1232,1232,1232,0
20241007,162300,9294341,1232,1232,1232,1232,0
20241007,162200,9294341,1232,1232,1232,1232,0
20241007,162100,9294341,1232,1232,1232,1232,0
20241007,162000,9294341,1232,1232,1232,1232,0
20241007,161900,9294341,1232,1232,1232,1232,0
20241007,161800,9294341,1232,1232,1232,1232,0
20241007,161700,9294341,1232,1232,1232,1232,0
20241007,161600,9294341,1232,1232,1232,1232,0
20241007,161500,9294341,1232,1232,1232,1232,0
20241007,161400,9294341,1232,1232,1232,1232,0
20241007,161300,9294341,1232,1232,1232,1232,0
20241007,161200,9294341,1232,1232,1232,1232,0
20241007,161100,9294341,1232,1232,1232,1232,0
20241007,161000,9294341,1232,1232,1232,1232,0
20241007,160900,9294341,1232,1232,1232,1232,0
20241007,160800,9294341,1232,1232,1232,1232,0
20241007,160700,9294341,1232,1232,1232,1232,0
20241007,160600,9294341,1232,1232,1232,1232,0
20241007,160500,9294341,1232,1232,1232,1232,0
20241007,160400,9294341,1232,1232,1232,1232,0
20241007,160300,9294341,1232,1232,1232,1232,0
20241007,160200,9294341,1232,1232,1232,1232,0
20241007,160100,9294341,1232,1232,1232,1232,0
20241007,160000,9294341,1232,1232,1232,1232,0
20241007,155900,9294341,1232,1232,1232,1232,0
20241007,155800,9294341,1232,1232,1232,1232,579
20241007,155700,9294341,1232,1232,1232,1232,0
20241007,155600,9294341,1232,1232,1232,1232,0
20241007,155500,9294341,1232,1232,1232,1232,0
20241007,155400,9294341,1232,1232,1232,1232,0
20241007,155300,9294341,1232,1232,1232,1232,0
20241007,155200,9294341,1232,1232,1232,1232,0
20241007,155100,9294341,1232,1232,1232,1232,0
20241007,155000,9294341,1232,1232,1232,1232,0
20241007,154900,9294341,1232,1232,1232,1232,0
20241007,154800,9294341,1232,1232,1232,1232,0
20241007,154700,9294341,1232,1232,1232,1232,0
20241007,154600,9294341,1232,1232,1232,1232,0
20241007,154500,9294341,1232,1232,1232,1232,0
20241007,154400,9294341,1232,1232,1232,1232,0
20241007,154300,9294341,1232,1232,1232,1232,0
20241007,154200,9294341,1232,1232,1232,1232,0
20241007,154100,9294341,1232,1232,1232,1232,0
20241007,154000,9294341,1232,1232,1232,1232,0
20241007,153900,9294341,1232,1232,1232,1232,0
20241007,153800,9294341,1232,1232,1232,1232,0
20241007,153700,9294341,1232,1232,1232,1232,0
20241007,153600,9294341,1232,1232,1232,1232,0
20241007,153500,9294341,1232,1232,1232,1232,0
20241007,153400,9294341,1232,1232,1232,1232,0
20241007,153300,9294341,1232,1232,1232,1232,0
20241007,153200,9294341,1232,1232,1232,1232,0
20241007,153100,9294341,1232,1232,1232,1232,0
20241007,153000,9294341,1232,1232,1232,1232,579
20241007,152900,8581013,1232,1232,1232,1232,0
20241007,152800,8581013,1232,1232,1232,1232,0
20241007,152700,8581013,1232,1232,1232,1232,0
20241007,152600,8581013,1232,1232,1232,1232,0
20241007,152500,8581013,1232,1232,1232,1232,0
20241007,152400,8581013,1232,1232,1232,1232,0
20241007,152300,8581013,1232,1232,1232,1232,0
20241007,152200,8581013,1232,1232,1232,1232,0
20241007,152100,8581013,1232,1232,1232,1232,0
20241007,152000,8581013,1232,1232,1232,1232,0
20241007,151900,8581013,1232,1232,1232,1232,0
20241007,151800,8581013,1232,1232,1232,1232,100
20241007,151700,8457813,1232,1232,1232,1232,0
20241007,151600,8457813,1232,1232,1232,1232,0
20241007,151500,8457813,1232,1232,1232,1232,0
20241007,151400,8457813,1232,1232,1232,1232,0
20241007,151300,8457813,1232,1232,1232,1232,0
20241007,151200,8457813,1232,1232,1232,1232,0
20241007,151100,8457813,1232,1232,1232,1232,0
20241007,151000,8457813,1232,1232,1232,1232,0
20241007,150900,8457813,1232,1232,1232,1232,0
20241007,150800,8457813,1232,1232,1232,1232,0
20241007,150700,8457813,1232,1232,1232,1232,0
20241007,150600,8457813,1232,1232,1232,1232,0
20241007,150500,8457813,1232,1232,1232,1232,0
20241007,150400,8457813,1232,1232,1232,1232,0
20241007,150300,8457813,1232,1232,1232,1232,0
20241007,150200,8457813,1232,1232,1232,1232,0
20241007,150100,8457813,1232,1232,1232,1232,0
20241007,150000,8457813,1232,1232,1232,1232,0
20241007,145900,8457813,1232,1232,1232,1232,0
20241007,145800,8457813,1232,1232,1232,1232,0
20241007,145700,8457813,1232,1232,1232,1232,0
20241007,145600,8457813,1232,1232,1232,1232,0
20241007,145500,8457813,1232,1232,1232,1232,0
20241007,145400,8457813,1232,1232,1232,1232,0
20241007,145300,8457813,1232,1232,1232,1232,0
20241007,145200,8457813,1232,1232,1232,1232,0
20241007,145100,8457813,1232,1232,1232,1232,0
20241007,145000,8457813,1232,1232,1232,1232,0
20241007,144900,8457813,1232,1232,1232,1232,13
20241007,144800,8441797,1228,1228,1228,1228,0
20241007,144700,8441797,1228,1228,1228,1228,187
20241007,144600,8212161,1228,1230,1230,1228,313
20241007,144500,7827644,1229,1229,1229,1229,0
20241007,144400,7827644,1229,1229,1229,1229,0
20241007,144300,7827644,1229,1229,1229,1229,0
20241007,144200,7827644,1229,1229,1229,1229,0
20241007,144100,7827644,1229,1229,1229,1229,0
20241007,144000,7827644,1229,1229,1229,1229,0
20241007,143900,7827644,1229,1229,1229,1229,0
20241007,143800,7827644,1229,1229,1229,1229,0
20241007,143700,7827644,1229,1229,1229,1229,0
20241007,143600,7827644,1229,1229,1229,1229,0
20241007,143500,7827644,1229,1229,1229,1229,0
20241007,143400,7827644,1229,1229,1229,1229,0
20241007,143300,7827644,1229,1229,1229,1229,0
20241007,143200,7827644,1229,1229,1229,1229,0
20241007,143100,7827644,1229,1229,1229,1229,0
20241007,143000,7827644,1229,1229,1229,1229,0
20241007,142900,7827644,1229,1229,1229,1229,0
20241007,142800,7827644,1229,1229,1229,1229,0
20241007,142700,7827644,1229,1229,1229,1229,0
20241007,142600,7827644,1229,1229,1229,1229,0
20241007,142500,7827644,1229,1229,1229,1229,0
20241007,142400,7827644,1229,1229,1229,1229,0
20241007,142300,7827644,1229,1229,1229,1229,0
20241007,142200,7827644,1229,1229,1229,1229,4
20241007,142100,7822728,1232,1232,1232,1232,0
20241007,142000,7822728,1232,1232,1232,1232,0
20241007,141900,7822728,1232,1232,1232,1232,0
20241007,141800,7822728,1232,1232,1232,1232,0
20241007,141700,7822728,1232,1232,1232,1232,0
20241007,141600,7822728,1232,1232,1232,1232,0
20241007,141500,7822728,1232,1232,1232,1232,0
20241007,141400,7822728,1232,1232,1232,1232,0
20241007,141300,7822728,1232,1232,1232,1232,100
20241007,141200,7699528,1229,1229,1229,1229,0
20241007,141100,7699528,1229,1229,1229,1229,0
20241007,141000,7699528,1229,1229,1229,1229,0
20241007,140900,7699528,1229,1229,1229,1229,0
20241007,140800,7699528,1229,1229,1229,1229,0
20241007,140700,7699528,1229,1229,1229,1229,0
20241007,140600,7699528,1229,1229,1229,1229,0
20241007,140500,7699528,1229,1229,1229,1229,0
20241007,140400,7699528,1229,1229,1229,1229,0
20241007,140300,7699528,1229,1229,1229,1229,0
20241007,140200,7699528,1229,1229,1229,1229,0
20241007,140100,7699528,1229,1229,1229,1229,286
20241007,140000,7348034,1229,1229,1229,1229,0
20241007,135900,7348034,1229,1229,1229,1229,100
20241007,135800,7225134,1229,1229,1229,1229,0
20241007,135700,7225134,1229,1229,1229,1229,100
20241007,135600,7102234,1229,1229,1229,1229,0
20241007,135500,7102234,1229,1229,1229,1229,0
20241007,135400,7102234,1229,1229,1229,1229,0
20241007,135300,7102234,1229,1229,1229,1229,0
20241007,135200,7102234,1229,1229,1229,1229,0
20241007,135100,7102234,1229,1229,1229,1229,0
20241007,135000,7102234,1229,1229,1229,1229,1
20241007,134900,7101005,1229,1229,1229,1229,0
20241007,134800,7101005,1229,1229,1229,1229,0
20241007,134700,7101005,1229,1229,1229,1229,0
20241007,134600,7101005,1229,1229,1229,1229,0
20241007,134500,7101005,1229,1229,1229,1229,0
20241007,134400,7101005,1229,1229,1229,1229,0
20241007,134300,7101005,1229,1229,1229,1229,0
20241007,134200,7101005,1229,1229,1229,1229,0
20241007,134100,7101005,1229,1229,1229,1229,0
20241007,134000,7101005,1229,1229,1229,1229,0
20241007,133900,7101005,1229,1229,1229,1229,0
20241007,133800,7101005,1229,1229,1229,1229,0
20241007,133700,7101005,1229,1229,1229,1229,1216
20241007,133600,5606541,1232,1232,1232,1232,10
20241007,133500,5594221,1232,1232,1232,1232,0
20241007,133400,5594221,1232,1232,1232,1232,0
20241007,133300,5594221,1232,1232,1232,1232,0
20241007,133200,5594221,1232,1232,1232,1232,0
20241007,133100,5594221,1232,1232,1232,1232,0
20241007,133000,5594221,1232,1232,1232,1232,0
20241007,132900,5594221,1232,1232,1232,1232,100
20241007,132800,5471021,1232,1232,1232,1232,0
20241007,132700,5471021,1232,1232,1232,1232,0
20241007,132600,5471021,1232,1232,1232,1232,0
20241007,132500,5471021,1232,1232,1232,1232,0
20241007,132400,5471021,1232,1232,1232,1232,0
20241007,132300,5471021,1232,1232,1232,1232,0
20241007,132200,5471021,1232,1232,1232,1232,0
20241007,132100,5471021,1232,1232,1232,1232,0
20241007,132000,5471021,1232,1232,1232,1232,0
20241007,131900,5471021,1232,1232,1232,1232,0
20241007,131800,5471021,1232,1232,1232,1232,0
20241007,131700,5471021,1232,1232,1232,1232,0
20241007,131600,5471021,1232,1232,1232,1232,0
20241007,131500,5471021,1232,1232,1232,1232,0
20241007,131400,5471021,1232,1232,1232,1232,0
20241007,131300,5471021,1232,1232,1232,1232,0
20241007,131200,5471021,1232,1232,1232,1232,0
20241007,131100,5471021,1232,1232,1232,1232,0
20241007,131000,5471021,1232,1232,1232,1232,0
20241007,130900,5471021,1232,1232,1232,1232,0
20241007,130800,5471021,1232,1232,1232,1232,0
20241007,130700,5471021,1232,1232,1232,1232,0
20241007,130600,5471021,1232,1232,1232,1232,0
20241007,130500,5471021,1232,1232,1232,1232,3
20241007,130400,5467325,1232,1232,1232,1232,0
20241007,130300,5467325,1232,1232,1232,1232,20
20241007,130200,5442685,1232,1232,1232,1232,0
20241007,130100,5442685,1232,1232,1232,1232,0
20241007,130000,5442685,1232,1232,1232,1232,0
20241007,125900,5442685,1232,1232,1232,1232,0
20241007,125800,5442685,1232,1232,1232,1232,108
20241007,125700,5309629,1232,1232,1232,1232,0
20241007,125600,5309629,1232,1232,1232,1232,0
20241007,125500,5309629,1232,1232,1232,1232,0
20241007,125400,5309629,1232,1232,1232,1232,0
20241007,125300,5309629,1232,1232,1232,1232,0
20241007,125200,5309629,1232,1232,1232,1232,0
20241007,125100,5309629,1232,1232,1232,1232,0
20241007,125000,5309629,1232,1232,1232,1232,0
20241007,124900,5309629,1232,1232,1232,1232,0
20241007,124800,5309629,1232,1232,1232,1232,0
20241007,124700,5309629,1232,1232,1232,1232,0
20241007,124600,5309629,1232,1232,1232,1232,0
20241007,124500,5309629,1232,1232,1232,1232,0
20241007,124400,5309629,1232,1232,1232,1232,0
20241007,124300,5309629,1232,1232,1232,1232,0
20241007,124200,5309629,1232,1232,1232,1232,0
20241007,124100,5309629,1232,1232,1232,1232,1
20241007,124000,5308397,1229,1229,1229,1229,0
20241007,123900,5308397,1229,1230,1230,1229,35
20241007,123800,5265381,1229,1229,1229,1229,0
20241007,123700,5265381,1229,1229,1229,1229,0
20241007,123600,5265381,1229,1229,1229,1229,0
20241007,123500,5265381,1229,1229,1229,1229,0
20241007,123400,5265381,1229,1229,1229,1229,0
20241007,123300,5265381,1229,1229,1229,1229,0
20241007,123200,5265381,1229,1229,1229,1229,0
20241007,123100,5265381,1229,1229,1229,1229,0
20241007,123000,5265381,1229,1229,1229,1229,0
20241007,122900,5265381,1229,1229,1229,1229,0
20241007,122800,5265381,1229,1229,1229,1229,0
20241007,122700,5265381,1229,1229,1229,1229,0
20241007,122600,5265381,1229,1229,1229,1229,0
20241007,122500,5265381,1229,1230,1230,1229,322
20241007,122400,4869641,1229,1229,1229,1229,0
20241007,122300,4869641,1229,1229,1229,1229,0
20241007,122200,4869641,1229,1229,1229,1229,0
20241007,122100,4869641,1229,1229,1229,1229,0
20241007,122000,4869641,1229,1229,1229,1229,0
20241007,121900,4869641,1229,1229,1229,1229,0
20241007,121800,4869641,1229,1229,1229,1229,0
20241007,121700,4869641,1229,1229,1229,1229,0
20241007,121600,4869641,1229,1229,1229,1229,0
20241007,121500,4869641,1229,1229,1229,1229,0
20241007,121400,4869641,1229,1229,1229,1229,0
20241007,121300,4869641,1229,1229,1229,1229,0
20241007,121200,4869641,1229,1229,1229,1229,0
20241007,121100,4869641,1229,1229,1229,1229,0
20241007,121000,4869641,1229,1229,1229,1229,0
20241007,120900,4869641,1229,1229,1229,1229,0
20241007,120800,4869641,1229,1229,1229,1229,0
20241007,120700,4869641,1229,1229,1229,1229,0
20241007,120600,4869641,1229,1229,1229,1229,0
20241007,120500,4869641,1229,1229,1229,1229,0
20241007,120400,4869641,1229,1229,1229,1229,1
20241007,120300,4868412,1228,1228,1228,1228,0
20241007,120200,4868412,1228,1228,1228,1228,0
20241007,120100,4868412,1228,1228,1228,1228,79
20241007,120000,4771400,1228,1228,1228,1228,0
20241007,115900,4771400,1228,1228,1228,1228,0
20241007,115800,4771400,1228,1228,1228,1228,0
20241007,115700,4771400,1228,1228,1228,1228,21
20241007,115600,4745612,1232,1232,1232,1232,0
20241007,115500,4745612,1232,1232,1232,1232,0
20241007,115400,4745612,1232,1232,1232,1232,0
20241007,115300,4745612,1232,1232,1232,1232,0
20241007,115200,4745612,1232,1232,1232,1232,0
20241007,115100,4745612,1232,1232,1232,1232,0
20241007,115000,4745612,1232,1232,1232,1232,0
20241007,114900,4745612,1232,1232,1232,1232,0
20241007,114800,4745612,1232,1232,1232,1232,0
20241007,114700,4745612,1232,1232,1232,1232,0
20241007,114600,4745612,1232,1232,1232,1232,0
20241007,114500,4745612,1232,1232,1232,1232,0
20241007,114400,4745612,1232,1232,1232,1232,0
20241007,114300,4745612,1232,1232,1232,1232,0
20241007,114200,4745612,1232,1232,1232,1232,0
20241007,114100,4745612,1232,1232,1232,1232,0
20241007,114000,4745612,1232,1232,1232,1232,0
20241007,113900,4745612,1232,1232,1232,1232,0
20241007,113800,4745612,1232,1232,1232,1232,0
20241007,113700,4745612,1232,1232,1232,1232,0
20241007,113600,4745612,1232,1232,1232,1232,0
20241007,113500,4745612,1232,1232,1232,1232,0
20241007,113400,4745612,1232,1232,1232,1232,2
20241007,113300,4743148,1232,1232,1232,1232,0
20241007,113200,4743148,1232,1232,1232,1232,0
20241007,113100,4743148,1232,1232,1232,1232,0
20241007,113000,4743148,1232,1232,1232,1232,1
20241007,112900,4741916,1228,1228,1228,1228,0
20241007,112800,4741916,1228,1232,1232,1228,13
20241007,112700,4725912,1232,1232,1232,1232,0
20241007,112600,4725912,1232,1232,1232,1232,30
20241007,112500,4688952,1232,1232,1232,1232,0
20241007,112400,4688952,1232,1232,1232,1232,0
20241007,112300,4688952,1232,1232,1232,1232,0
20241007,112200,4688952,1232,1232,1232,1232,0
20241007,112100,4688952,1232,1232,1232,1232,0
20241007,112000,4688952,1232,1232,1232,1232,0
20241007,111900,4688952,1232,1232,1232,1232,0
20241007,111800,4688952,1232,1232,1232,1232,0
20241007,111700,4688952,1232,1232,1232,1232,0
20241007,111600,4688952,1232,1232,1232,1232,0
20241007,111500,4688952,1232,1232,1232,1232,0
20241007,111400,4688952,1232,1232,1232,1232,0
20241007,111300,4688952,1232,1232,1232,1232,1
20241007,111200,4687720,1226,1226,1226,1226,0
20241007,111100,4687720,1226,1226,1226,1226,0
20241007,111000,4687720,1226,1228,1228,1226,662
20241007,110900,3875885,1232,1232,1232,1232,0
20241007,110800,3875885,1232,1232,1232,1232,0
20241007,110700,3875885,1232,1232,1232,1232,0
20241007,110600,3875885,1232,1232,1232,1232,0
20241007,110500,3875885,1232,1232,1232,1232,0
20241007,110400,3875885,1232,1232,1232,1232,0
20241007,110300,3875885,1232,1232,1232,1232,0
20241007,110200,3875885,1232,1232,1232,1232,0
20241007,110100,3875885,1232,1232,1232,1232,0
20241007,110000,3875885,1232,1232,1232,1232,0
20241007,105900,3875885,1232,1232,1232,1232,0
20241007,105800,3875885,1232,1232,1232,1232,0
20241007,105700,3875885,1232,1232,1232,1232,0
20241007,105600,3875885,1232,1232,1232,1232,0
20241007,105500,3875885,1232,1232,1232,1232,0
20241007,105400,3875885,1232,1232,1232,1232,0
20241007,105300,3875885,1232,1232,1232,1232,0
20241007,105200,3875885,1232,1232,1232,1232,1
20241007,105100,3874653,1232,1232,1232,1232,3
20241007,105000,3870957,1232,1232,1232,1232,5
20241007,104900,3864797,1233,1233,1233,1233,0
20241007,104800,3864797,1233,1233,1233,1233,0
20241007,104700,3864797,1233,1233,1233,1233,0
20241007,104600,3864797,1233,1233,1233,1233,0
20241007,104500,3864797,1233,1233,1233,1233,0
20241007,104400,3864797,1233,1233,1233,1233,0
20241007,104300,3864797,1233,1233,1233,1233,0
20241007,104200,3864797,1233,1233,1233,1233,0
20241007,104100,3864797,1233,1233,1233,1233,0
20241007,104000,3864797,1233,1233,1233,1233,0
20241007,103900,3864797,1233,1233,1233,1233,1
20241007,103800,3863564,1233,1233,1233,1233,0
20241007,103700,3863564,1233,1233,1233,1233,0
20241007,103600,3863564,1233,1233,1233,1233,0
20241007,103500,3863564,1233,1233,1233,1233,0
20241007,103400,3863564,1233,1233,1233,1233,0
20241007,103300,3863564,1233,1233,1233,1233,0
20241007,103200,3863564,1233,1233,1233,1233,0
20241007,103100,3863564,1233,1233,1233,1233,0
20241007,103000,3863564,1233,1233,1233,1233,0
20241007,102900,3863564,1233,1233,1233,1233,0
20241007,102800,3863564,1233,1233,1233,1233,0
20241007,102700,3863564,1233,1233,1233,1233,1
20241007,102600,3862331,1233,1233,1233,1233,0
20241007,102500,3862331,1233,1233,1233,1233,0
20241007,102400,3862331,1233,1233,1233,1233,0
20241007,102300,3862331,1233,1233,1233,1233,0
20241007,102200,3862331,1233,1228,1233,1227,64
20241007,102100,3783749,1233,1233,1233,1233,0
20241007,102000,3783749,1233,1233,1233,1233,0
20241007,101900,3783749,1233,1233,1233,1233,0
20241007,101800,3783749,1233,1233,1233,1233,0
20241007,101700,3783749,1233,1233,1233,1233,0
20241007,101600,3783749,1233,1233,1233,1233,0
20241007,101500,3783749,1233,1233,1233,1233,0
20241007,101400,3783749,1233,1233,1233,1233,0
20241007,101300,3783749,1233,1233,1233,1233,0
20241007,101200,3783749,1233,1233,1233,1233,0
20241007,101100,3783749,1233,1233,1233,1233,0
20241007,101000,3783749,1233,1233,1233,1233,0
20241007,100900,3783749,1233,1233,1233,1233,0
20241007,100800,3783749,1233,1233,1233,1233,1
20241007,100700,3782516,1226,1226,1226,1226,0
20241007,100600,3782516,1226,1227,1227,1226,63
20241007,100500,3705255,1234,1234,1234,1234,0
20241007,100400,3705255,1234,1234,1234,1234,5
20241007,100300,3699085,1234,1234,1234,1234,0
20241007,100200,3699085,1234,1234,1234,1234,541
20241007,100100,3031491,1234,1234,1234,1234,0
20241007,100000,3031491,1234,1232,1234,1232,200
20241007,095900,2784989,1232,1232,1232,1232,0
20241007,095800,2784989,1232,1232,1232,1232,0
20241007,095700,2784989,1232,1232,1232,1232,0
20241007,095600,2784989,1232,1232,1232,1232,1
20241007,095500,2783757,1226,1226,1226,1226,0
20241007,095400,2783757,1226,1227,1227,1226,63
20241007,095300,2706467,1232,1232,1232,1232,0
20241007,095200,2706467,1232,1232,1232,1232,0
20241007,095100,2706467,1232,1232,1232,1232,0
20241007,095000,2706467,1232,1232,1232,1232,0
20241007,094900,2706467,1232,1232,1232,1232,0
20241007,094800,2706467,1232,1232,1232,1232,0
20241007,094700,2706467,1232,1232,1232,1232,0
20241007,094600,2706467,1232,1232,1232,1232,355
20241007,094500,2269107,1232,1232,1232,1232,0
20241007,094400,2269107,1232,1232,1232,1232,0
20241007,094300,2269107,1232,1232,1232,1232,3
20241007,094200,2265411,1232,1232,1232,1232,0
20241007,094100,2265411,1232,1232,1232,1232,0
20241007,094000,2265411,1232,1232,1232,1232,0
20241007,093900,2265411,1232,1232,1232,1232,0
20241007,093800,2265411,1232,1232,1232,1232,0
20241007,093700,2265411,1232,1232,1232,1232,0
20241007,093600,2265411,1232,1232,1232,1232,10
20241007,093500,2253091,1226,1226,1226,1226,0
20241007,093400,2253091,1226,1226,1226,1226,0
20241007,093300,2253091,1226,1226,1226,1226,0
20241007,093200,2253091,1226,1226,1226,1226,0
20241007,093100,2253091,1226,1226,1226,1226,11
20241007,093000,2239605,1227,1227,1227,1227,0
20241007,092900,2239605,1227,1228,1228,1227,101
20241007,092800,2115619,1227,1227,1227,1227,0
20241007,092700,2115619,1227,1229,1229,1227,39
20241007,092600,2067704,1229,1229,1229,1229,0
20241007,092500,2067704,1229,1229,1229,1229,10
20241007,092400,2055414,1232,1232,1232,1232,0
20241007,092300,2055414,1232,1232,1232,1232,0
20241007,092200,2055414,1232,1232,1232,1232,0
20241007,092100,2055414,1232,1232,1232,1232,0
20241007,092000,2055414,1232,1232,1232,1232,0
20241007,091900,2055414,1232,1232,1232,1232,14
20241007,091800,2038166,1232,1232,1232,1232,0
20241007,091700,2038166,1232,1232,1232,1232,1
20241007,091600,2036934,1228,1228,1228,1228,0
20241007,091500,2036934,1228,1228,1228,1228,0
20241007,091400,2036934,1228,1228,1228,1228,0
20241007,091300,2036934,1228,1228,1228,1228,0
20241007,091200,2036934,1228,1228,1228,1228,200
20241007,091100,1791334,1233,1233,1233,1233,487
20241007,091000,1190863,1233,1234,1234,1233,252
20241007,090900,880111,1234,1234,1234,1233,326
20241007,090800,477933,1238,1238,1238,1238,0
20241007,090700,477933,1238,1238,1238,1238,1
20241007,090600,476695,1238,1238,1238,1238,148
20241007,090500,293471,1274,1274,1274,1274,0
20241007,090400,293471,1274,1274,1274,1274,4
20241007,090300,288375,1228,1278,1278,1228,150
20241007,090200,101675,1225,1225,1225,1225,0
20241007,090100,101675,1225,1225,1225,1225,0
20241007,090000,101675,1225,1225,1225,1225,83