KissMeData/017550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,108696784,1690,1690,1690,1690,4775
20241007,190600,108696784,1690,1690,1690,1690,0
20241007,190500,108696784,1690,1690,1690,1690,0
20241007,190400,108696784,1690,1690,1690,1690,0
20241007,190300,108696784,1690,1690,1690,1690,0
20241007,190200,108696784,1690,1690,1690,1690,0
20241007,190100,108696784,1690,1690,1690,1690,0
20241007,190000,108696784,1690,1690,1690,1690,0
20241007,185900,108696784,1690,1690,1690,1690,0
20241007,185800,108696784,1690,1690,1690,1690,0
20241007,185700,108696784,1690,1690,1690,1690,0
20241007,185600,108696784,1690,1690,1690,1690,0
20241007,185500,108696784,1690,1690,1690,1690,0
20241007,185400,108696784,1690,1690,1690,1690,0
20241007,185300,108696784,1690,1690,1690,1690,0
20241007,185200,108696784,1690,1690,1690,1690,0
20241007,185100,108696784,1690,1690,1690,1690,0
20241007,185000,108696784,1690,1690,1690,1690,0
20241007,184900,108696784,1690,1690,1690,1690,0
20241007,184800,108696784,1690,1690,1690,1690,0
20241007,184700,108696784,1690,1690,1690,1690,0
20241007,184600,108696784,1690,1690,1690,1690,0
20241007,184500,108696784,1690,1690,1690,1690,0
20241007,184400,108696784,1690,1690,1690,1690,0
20241007,184300,108696784,1690,1690,1690,1690,0
20241007,184200,108696784,1690,1690,1690,1690,0
20241007,184100,108696784,1690,1690,1690,1690,0
20241007,184000,108696784,1690,1690,1690,1690,0
20241007,183900,108696784,1690,1690,1690,1690,0
20241007,183800,108696784,1690,1690,1690,1690,0
20241007,183700,108696784,1690,1690,1690,1690,4775
20241007,183600,108696784,1690,1690,1690,1690,0
20241007,183500,108696784,1690,1690,1690,1690,0
20241007,183400,108696784,1690,1690,1690,1690,0
20241007,183300,108696784,1690,1690,1690,1690,0
20241007,183200,108696784,1690,1690,1690,1690,0
20241007,183100,108696784,1690,1690,1690,1690,0
20241007,183000,108696784,1690,1690,1690,1690,0
20241007,182900,108696784,1690,1690,1690,1690,0
20241007,182800,108696784,1690,1690,1690,1690,0
20241007,182700,108696784,1690,1690,1690,1690,0
20241007,182600,108696784,1690,1690,1690,1690,0
20241007,182500,108696784,1690,1690,1690,1690,0
20241007,182400,108696784,1690,1690,1690,1690,0
20241007,182300,108696784,1690,1690,1690,1690,0
20241007,182200,108696784,1690,1690,1690,1690,0
20241007,182100,108696784,1690,1690,1690,1690,0
20241007,182000,108696784,1690,1690,1690,1690,0
20241007,181900,108696784,1690,1690,1690,1690,0
20241007,181800,108696784,1690,1690,1690,1690,0
20241007,181700,108696784,1690,1690,1690,1690,0
20241007,181600,108696784,1690,1690,1690,1690,0
20241007,181500,108696784,1690,1690,1690,1690,0
20241007,181400,108696784,1690,1690,1690,1690,0
20241007,181300,108696784,1690,1690,1690,1690,0
20241007,181200,108696784,1690,1690,1690,1690,0
20241007,181100,108696784,1690,1690,1690,1690,0
20241007,181000,108696784,1690,1690,1690,1690,0
20241007,180900,108696784,1690,1690,1690,1690,0
20241007,180800,108696784,1690,1690,1690,1690,0
20241007,180700,108696784,1690,1690,1690,1690,4775
20241007,180600,108696784,1690,1690,1690,1690,0
20241007,180500,108696784,1690,1690,1690,1690,0
20241007,180400,108696784,1690,1690,1690,1690,0
20241007,180300,108696784,1690,1690,1690,1690,0
20241007,180200,108696784,1690,1690,1690,1690,0
20241007,180100,108696784,1690,1690,1690,1690,0
20241007,180000,108696784,1690,1690,1690,1690,0
20241007,175900,108696784,1690,1690,1690,1690,0
20241007,175800,108696784,1690,1690,1690,1690,0
20241007,175700,108696784,1690,1690,1690,1690,0
20241007,175600,108696784,1690,1690,1690,1690,0
20241007,175500,108696784,1690,1690,1690,1690,0
20241007,175400,108696784,1690,1690,1690,1690,0
20241007,175300,108696784,1690,1690,1690,1690,0
20241007,175200,108696784,1690,1690,1690,1690,0
20241007,175100,108696784,1690,1690,1690,1690,0
20241007,175000,108696784,1690,1690,1690,1690,0
20241007,174900,108696784,1690,1690,1690,1690,0
20241007,174800,108696784,1690,1690,1690,1690,0
20241007,174700,108696784,1690,1690,1690,1690,0
20241007,174600,108696784,1690,1690,1690,1690,0
20241007,174500,108696784,1690,1690,1690,1690,0
20241007,174400,108696784,1690,1690,1690,1690,0
20241007,174300,108696784,1690,1690,1690,1690,0
20241007,174200,108696784,1690,1690,1690,1690,0
20241007,174100,108696784,1690,1690,1690,1690,0
20241007,174000,108696784,1690,1690,1690,1690,0
20241007,173900,108696784,1690,1690,1690,1690,0
20241007,173800,108696784,1690,1690,1690,1690,0
20241007,173700,108696784,1690,1690,1690,1690,4775
20241007,173600,108696784,1690,1690,1690,1690,0
20241007,173500,108696784,1690,1690,1690,1690,0
20241007,173400,108696784,1690,1690,1690,1690,0
20241007,173300,108696784,1690,1690,1690,1690,0
20241007,173200,108696784,1690,1690,1690,1690,0
20241007,173100,108696784,1690,1690,1690,1690,0
20241007,173000,108696784,1690,1690,1690,1690,0
20241007,172900,108696784,1690,1690,1690,1690,0
20241007,172800,108696784,1690,1690,1690,1690,0
20241007,172700,108696784,1690,1690,1690,1690,0
20241007,172600,108696784,1690,1690,1690,1690,0
20241007,172500,108696784,1690,1690,1690,1690,0
20241007,172400,108696784,1690,1690,1690,1690,0
20241007,172300,108696784,1690,1690,1690,1690,0
20241007,172200,108696784,1690,1690,1690,1690,0
20241007,172100,108696784,1690,1690,1690,1690,0
20241007,172000,108696784,1690,1690,1690,1690,0
20241007,171900,108696784,1690,1690,1690,1690,0
20241007,171800,108696784,1690,1690,1690,1690,0
20241007,171700,108696784,1690,1690,1690,1690,0
20241007,171600,108696784,1690,1690,1690,1690,0
20241007,171500,108696784,1690,1690,1690,1690,0
20241007,171400,108696784,1690,1690,1690,1690,0
20241007,171300,108696784,1690,1690,1690,1690,0
20241007,171200,108696784,1690,1690,1690,1690,0
20241007,171100,108696784,1690,1690,1690,1690,0
20241007,171000,108696784,1690,1690,1690,1690,0
20241007,170900,108696784,1690,1690,1690,1690,0
20241007,170800,108696784,1690,1690,1690,1690,0
20241007,170700,108696784,1690,1690,1690,1690,4775
20241007,170600,108696784,1690,1690,1690,1690,0
20241007,170500,108696784,1690,1690,1690,1690,0
20241007,170400,108696784,1690,1690,1690,1690,0
20241007,170300,108696784,1690,1690,1690,1690,0
20241007,170200,108696784,1690,1690,1690,1690,0
20241007,170100,108696784,1690,1690,1690,1690,0
20241007,170000,108696784,1690,1690,1690,1690,0
20241007,165900,108696784,1690,1690,1690,1690,0
20241007,165800,108696784,1690,1690,1690,1690,0
20241007,165700,108696784,1690,1690,1690,1690,0
20241007,165600,108696784,1690,1690,1690,1690,0
20241007,165500,108696784,1690,1690,1690,1690,0
20241007,165400,108696784,1690,1690,1690,1690,0
20241007,165300,108696784,1690,1690,1690,1690,0
20241007,165200,108696784,1690,1690,1690,1690,0
20241007,165100,108696784,1690,1690,1690,1690,0
20241007,165000,108696784,1690,1690,1690,1690,0
20241007,164900,108696784,1690,1690,1690,1690,0
20241007,164800,108696784,1690,1690,1690,1690,0
20241007,164700,108696784,1690,1690,1690,1690,0
20241007,164600,108696784,1690,1690,1690,1690,0
20241007,164500,108696784,1690,1690,1690,1690,0
20241007,164400,108696784,1690,1690,1690,1690,0
20241007,164300,108696784,1690,1690,1690,1690,0
20241007,164200,108696784,1690,1690,1690,1690,0
20241007,164100,108696784,1690,1690,1690,1690,0
20241007,164000,108696784,1690,1690,1690,1690,0
20241007,163900,108696784,1690,1690,1690,1690,0
20241007,163800,108696784,1690,1690,1690,1690,0
20241007,163700,108696784,1690,1690,1690,1690,4775
20241007,163600,108696784,1690,1690,1690,1690,0
20241007,163500,108696784,1690,1690,1690,1690,0
20241007,163400,108696784,1690,1690,1690,1690,0
20241007,163300,108696784,1690,1690,1690,1690,0
20241007,163200,108696784,1690,1690,1690,1690,0
20241007,163100,108696784,1690,1690,1690,1690,0
20241007,163000,108696784,1690,1690,1690,1690,0
20241007,162900,108696784,1690,1690,1690,1690,0
20241007,162800,108696784,1690,1690,1690,1690,0
20241007,162700,108696784,1690,1690,1690,1690,0
20241007,162600,108696784,1690,1690,1690,1690,0
20241007,162500,108696784,1690,1690,1690,1690,0
20241007,162400,108696784,1690,1690,1690,1690,0
20241007,162300,108696784,1690,1690,1690,1690,0
20241007,162200,108696784,1690,1690,1690,1690,0
20241007,162100,108696784,1690,1690,1690,1690,0
20241007,162000,108696784,1690,1690,1690,1690,0
20241007,161900,108696784,1690,1690,1690,1690,0
20241007,161800,108696784,1690,1690,1690,1690,0
20241007,161700,108696784,1690,1690,1690,1690,0
20241007,161600,108696784,1690,1690,1690,1690,0
20241007,161500,108696784,1690,1690,1690,1690,0
20241007,161400,108696784,1690,1690,1690,1690,0
20241007,161300,108696784,1690,1690,1690,1690,0
20241007,161200,108696784,1690,1690,1690,1690,0
20241007,161100,108696784,1690,1690,1690,1690,0
20241007,161000,108696784,1690,1690,1690,1690,0
20241007,160900,108696784,1690,1690,1690,1690,0
20241007,160800,108696784,1690,1690,1690,1690,0
20241007,160700,108696784,1690,1690,1690,1690,4775
20241007,160600,108696784,1690,1690,1690,1690,0
20241007,160500,108696784,1690,1690,1690,1690,0
20241007,160400,108696784,1690,1690,1690,1690,0
20241007,160300,108696784,1690,1690,1690,1690,0
20241007,160200,108696784,1690,1690,1690,1690,0
20241007,160100,108696784,1690,1690,1690,1690,0
20241007,160000,108696784,1690,1690,1690,1690,0
20241007,155900,108696784,1690,1690,1690,1690,0
20241007,155800,108696784,1690,1690,1690,1690,0
20241007,155700,108696784,1690,1690,1690,1690,0
20241007,155600,108696784,1690,1690,1690,1690,0
20241007,155500,108696784,1690,1690,1690,1690,0
20241007,155400,108696784,1690,1690,1690,1690,0
20241007,155300,108696784,1690,1690,1690,1690,0
20241007,155200,108696784,1690,1690,1690,1690,0
20241007,155100,108696784,1690,1690,1690,1690,0
20241007,155000,108696784,1690,1690,1690,1690,0
20241007,154900,108696784,1690,1690,1690,1690,0
20241007,154800,108696784,1690,1690,1690,1690,0
20241007,154700,108696784,1690,1690,1690,1690,0
20241007,154600,108696784,1690,1690,1690,1690,0
20241007,154500,108696784,1690,1690,1690,1690,0
20241007,154400,108696784,1690,1690,1690,1690,0
20241007,154300,108696784,1690,1690,1690,1690,0
20241007,154200,108696784,1690,1690,1690,1690,0
20241007,154100,108696784,1690,1690,1690,1690,0
20241007,154000,108696784,1690,1690,1690,1690,0
20241007,153900,108696784,1690,1690,1690,1690,0
20241007,153800,108696784,1690,1690,1690,1690,0
20241007,153700,108696784,1690,1690,1690,1690,4775
20241007,153600,108696784,1690,1690,1690,1690,0
20241007,153500,108696784,1690,1690,1690,1690,0
20241007,153400,108696784,1690,1690,1690,1690,0
20241007,153300,108696784,1690,1690,1690,1690,0
20241007,153200,108696784,1690,1690,1690,1690,0
20241007,153100,108696784,1690,1690,1690,1690,0
20241007,153000,108696784,1690,1690,1690,1690,4775
20241007,152900,100627034,1689,1689,1689,1689,0
20241007,152800,100627034,1689,1689,1689,1689,0
20241007,152700,100627034,1689,1689,1689,1689,0
20241007,152600,100627034,1689,1689,1689,1689,0
20241007,152500,100627034,1689,1689,1689,1689,0
20241007,152400,100627034,1689,1689,1689,1689,0
20241007,152300,100627034,1689,1689,1689,1689,0
20241007,152200,100627034,1689,1689,1689,1689,0
20241007,152100,100627034,1689,1689,1689,1689,0
20241007,152000,100627034,1689,1689,1689,1689,0
20241007,151900,100627034,1689,1689,1689,1689,0
20241007,151800,100627034,1689,1690,1690,1689,60
20241007,151700,100525693,1689,1689,1689,1689,0
20241007,151600,100525693,1689,1689,1689,1689,2972
20241007,151500,95505985,1690,1689,1690,1689,2
20241007,151400,95502606,1689,1689,1689,1689,600
20241007,151300,94489206,1693,1693,1693,1693,0
20241007,151200,94489206,1693,1693,1693,1693,40
20241007,151100,94421486,1694,1694,1694,1694,0
20241007,151000,94421486,1694,1694,1694,1694,1
20241007,150900,94419792,1694,1694,1694,1694,0
20241007,150800,94419792,1694,1694,1694,1694,0
20241007,150700,94419792,1694,1694,1694,1694,1
20241007,150600,94418098,1689,1691,1691,1689,1580
20241007,150500,91749328,1690,1690,1690,1690,0
20241007,150400,91749328,1690,1690,1690,1690,72
20241007,150300,91627648,1690,1690,1690,1690,0
20241007,150200,91627648,1690,1690,1690,1690,1362
20241007,150100,89325868,1690,1690,1690,1690,0
20241007,150000,89325868,1690,1689,1690,1689,872
20241007,145900,87852190,1690,1689,1690,1689,12
20241007,145800,87831911,1689,1690,1690,1689,703
20241007,145700,86644220,1690,1690,1690,1690,4
20241007,145600,86637460,1692,1692,1692,1692,0
20241007,145500,86637460,1692,1692,1692,1692,0
20241007,145400,86637460,1692,1692,1692,1692,55
20241007,145300,86544400,1694,1694,1694,1694,0
20241007,145200,86544400,1694,1694,1694,1694,0
20241007,145100,86544400,1694,1694,1694,1694,0
20241007,145000,86544400,1694,1694,1694,1694,0
20241007,144900,86544400,1694,1694,1694,1694,0
20241007,144800,86544400,1694,1694,1694,1694,3
20241007,144700,86539318,1690,1690,1690,1690,0
20241007,144600,86539318,1690,1690,1690,1690,0
20241007,144500,86539318,1690,1690,1690,1690,6
20241007,144400,86529178,1695,1695,1695,1695,0
20241007,144300,86529178,1695,1695,1695,1695,2
20241007,144200,86525788,1690,1690,1690,1690,1
20241007,144100,86524098,1695,1695,1695,1695,0
20241007,144000,86524098,1695,1690,1695,1690,3
20241007,143900,86519021,1690,1690,1690,1690,0
20241007,143800,86519021,1690,1690,1690,1690,58
20241007,143700,86421001,1694,1694,1694,1694,0
20241007,143600,86421001,1694,1694,1694,1694,0
20241007,143500,86421001,1694,1694,1694,1694,1
20241007,143400,86419307,1690,1690,1690,1690,0
20241007,143300,86419307,1690,1690,1690,1690,14
20241007,143200,86395647,1695,1695,1695,1695,0
20241007,143100,86395647,1695,1695,1695,1695,0
20241007,143000,86395647,1695,1695,1695,1695,0
20241007,142900,86395647,1695,1695,1695,1695,0
20241007,142800,86395647,1695,1695,1695,1695,0
20241007,142700,86395647,1695,1695,1695,1695,0
20241007,142600,86395647,1695,1695,1695,1695,0
20241007,142500,86395647,1695,1695,1695,1695,0
20241007,142400,86395647,1695,1690,1695,1690,130
20241007,142300,86175512,1691,1691,1691,1691,11
20241007,142200,86156911,1690,1690,1690,1690,2
20241007,142100,86153531,1691,1691,1691,1691,4
20241007,142000,86146767,1691,1691,1691,1691,0
20241007,141900,86146767,1691,1691,1691,1691,0
20241007,141800,86146767,1691,1691,1691,1691,273
20241007,141700,85685124,1688,1689,1689,1688,449
20241007,141600,84927137,1690,1690,1690,1690,4449
20241007,141500,77408327,1689,1689,1689,1689,0
20241007,141400,77408327,1689,1689,1689,1689,1
20241007,141300,77406638,1690,1690,1690,1690,0
20241007,141200,77406638,1690,1690,1690,1690,0
20241007,141100,77406638,1690,1690,1690,1690,0
20241007,141000,77406638,1690,1690,1690,1690,0
20241007,140900,77406638,1690,1690,1690,1690,0
20241007,140800,77406638,1690,1690,1690,1690,1
20241007,140700,77404948,1687,1687,1687,1687,0
20241007,140600,77404948,1687,1687,1687,1687,1
20241007,140500,77403261,1690,1690,1690,1690,0
20241007,140400,77403261,1690,1690,1690,1690,20
20241007,140300,77369461,1687,1690,1690,1687,2
20241007,140200,77366084,1687,1687,1687,1687,1
20241007,140100,77364397,1691,1688,1691,1688,1701
20241007,140000,74489178,1688,1688,1688,1688,0
20241007,135900,74489178,1688,1688,1688,1688,1
20241007,135800,74487490,1690,1690,1690,1690,0
20241007,135700,74487490,1690,1690,1690,1690,0
20241007,135600,74487490,1690,1690,1690,1690,0
20241007,135500,74487490,1690,1690,1690,1690,0
20241007,135400,74487490,1690,1690,1690,1690,0
20241007,135300,74487490,1690,1690,1690,1690,0
20241007,135200,74487490,1690,1690,1690,1690,0
20241007,135100,74487490,1690,1690,1690,1687,81
20241007,135000,74350837,1688,1688,1688,1688,1010
20241007,134900,72645957,1691,1691,1691,1691,1
20241007,134800,72644266,1687,1687,1687,1687,1
20241007,134700,72642579,1687,1690,1690,1687,3807
20241007,134600,66214623,1688,1690,1690,1688,28
20241007,134500,66167357,1688,1688,1688,1688,0
20241007,134400,66167357,1688,1689,1689,1688,30
20241007,134300,66116714,1690,1690,1690,1690,0
20241007,134200,66116714,1690,1690,1690,1690,0
20241007,134100,66116714,1690,1690,1690,1690,0
20241007,134000,66116714,1690,1690,1690,1690,0
20241007,133900,66116714,1690,1690,1690,1690,0
20241007,133800,66116714,1690,1690,1690,1690,100
20241007,133700,65947714,1690,1690,1690,1690,0
20241007,133600,65947714,1690,1690,1690,1690,0
20241007,133500,65947714,1690,1690,1690,1690,0
20241007,133400,65947714,1690,1690,1690,1690,0
20241007,133300,65947714,1690,1690,1690,1690,10
20241007,133200,65930814,1690,1690,1690,1690,0
20241007,133100,65930814,1690,1690,1690,1690,993
20241007,133000,64252644,1689,1688,1689,1688,532
20241007,132900,63354097,1688,1688,1689,1688,230
20241007,132800,62965657,1688,1688,1688,1688,0
20241007,132700,62965657,1688,1688,1688,1688,1
20241007,132600,62963969,1687,1687,1687,1687,0
20241007,132500,62963969,1687,1687,1687,1687,0
20241007,132400,62963969,1687,1687,1687,1687,0
20241007,132300,62963969,1687,1687,1687,1687,10
20241007,132200,62947099,1687,1687,1687,1687,0
20241007,132100,62947099,1687,1687,1687,1687,0
20241007,132000,62947099,1687,1687,1687,1687,0
20241007,131900,62947099,1687,1687,1687,1687,0
20241007,131800,62947099,1687,1687,1687,1687,0
20241007,131700,62947099,1687,1687,1687,1687,0
20241007,131600,62947099,1687,1686,1688,1686,1513
20241007,131500,60394242,1685,1685,1685,1685,8
20241007,131400,60380762,1685,1684,1685,1684,166
20241007,131300,60101070,1683,1683,1683,1683,0
20241007,131200,60101070,1683,1683,1683,1683,386
20241007,131100,59451432,1683,1684,1684,1683,484
20241007,131000,58636378,1685,1685,1685,1685,171
20241007,130900,58348243,1684,1684,1684,1684,0
20241007,130800,58348243,1684,1684,1684,1684,0
20241007,130700,58348243,1684,1684,1684,1684,0
20241007,130600,58348243,1684,1684,1684,1684,1
20241007,130500,58346559,1685,1685,1685,1685,250
20241007,130400,57925309,1684,1684,1684,1684,0
20241007,130300,57925309,1684,1684,1684,1684,0
20241007,130200,57925309,1684,1684,1684,1684,570
20241007,130100,56965429,1685,1685,1685,1685,25
20241007,130000,56923304,1685,1685,1685,1685,0
20241007,125900,56923304,1685,1685,1685,1685,0
20241007,125800,56923304,1685,1685,1685,1685,0
20241007,125700,56923304,1685,1685,1685,1685,0
20241007,125600,56923304,1685,1685,1685,1685,0
20241007,125500,56923304,1685,1685,1685,1685,0
20241007,125400,56923304,1685,1685,1685,1685,1
20241007,125300,56921619,1685,1685,1685,1685,1
20241007,125200,56919934,1685,1685,1685,1685,0
20241007,125100,56919934,1685,1685,1685,1685,1
20241007,125000,56918249,1685,1685,1685,1685,485
20241007,124900,56101024,1684,1684,1684,1684,0
20241007,124800,56101024,1684,1684,1684,1684,0
20241007,124700,56101024,1684,1684,1684,1684,0
20241007,124600,56101024,1684,1684,1684,1684,0
20241007,124500,56101024,1684,1684,1684,1684,0
20241007,124400,56101024,1684,1684,1684,1684,1
20241007,124300,56099340,1684,1684,1684,1684,0
20241007,124200,56099340,1684,1684,1684,1684,0
20241007,124100,56099340,1684,1684,1684,1684,0
20241007,124000,56099340,1684,1684,1684,1684,0
20241007,123900,56099340,1684,1684,1684,1684,0
20241007,123800,56099340,1684,1684,1684,1684,0
20241007,123700,56099340,1684,1684,1684,1684,1
20241007,123600,56097656,1686,1684,1686,1684,2
20241007,123500,56094286,1684,1684,1684,1684,1
20241007,123400,56092602,1684,1684,1684,1684,124
20241007,123300,55883786,1686,1686,1686,1686,10
20241007,123200,55866926,1686,1686,1686,1686,0
20241007,123100,55866926,1686,1686,1686,1686,0
20241007,123000,55866926,1686,1685,1686,1685,116
20241007,122900,55671366,1686,1686,1686,1686,3
20241007,122800,55666308,1686,1686,1686,1686,6
20241007,122700,55656192,1687,1687,1687,1687,0
20241007,122600,55656192,1687,1687,1687,1687,0
20241007,122500,55656192,1687,1687,1687,1687,0
20241007,122400,55656192,1687,1687,1687,1687,0
20241007,122300,55656192,1687,1686,1687,1686,2
20241007,122200,55652819,1684,1684,1684,1684,5
20241007,122100,55644399,1688,1688,1688,1688,0
20241007,122000,55644399,1688,1688,1688,1688,59
20241007,121900,55544807,1684,1684,1684,1684,0
20241007,121800,55544807,1684,1684,1684,1684,123
20241007,121700,55337675,1688,1684,1688,1684,54
20241007,121600,55246527,1684,1684,1684,1684,1
20241007,121500,55244843,1684,1684,1684,1684,0
20241007,121400,55244843,1684,1688,1688,1684,126
20241007,121300,55032655,1683,1683,1683,1683,0
20241007,121200,55032655,1683,1684,1684,1683,2293
20241007,121100,51173527,1688,1688,1688,1688,50
20241007,121000,51089127,1688,1688,1688,1688,0
20241007,120900,51089127,1688,1688,1688,1688,0
20241007,120800,51089127,1688,1688,1688,1688,0
20241007,120700,51089127,1688,1688,1688,1688,0
20241007,120600,51089127,1688,1688,1688,1688,0
20241007,120500,51089127,1688,1688,1688,1688,0
20241007,120400,51089127,1688,1688,1688,1688,0
20241007,120300,51089127,1688,1688,1688,1688,0
20241007,120200,51089127,1688,1688,1688,1688,1
20241007,120100,51087439,1684,1684,1684,1684,1
20241007,120000,51085755,1684,1686,1687,1684,6
20241007,115900,51075637,1688,1688,1688,1684,3
20241007,115800,51070577,1684,1684,1684,1684,0
20241007,115700,51070577,1684,1684,1684,1684,108
20241007,115600,50888705,1688,1688,1688,1688,0
20241007,115500,50888705,1688,1688,1688,1688,0
20241007,115400,50888705,1688,1688,1688,1688,0
20241007,115300,50888705,1688,1688,1688,1688,0
20241007,115200,50888705,1688,1688,1688,1688,0
20241007,115100,50888705,1688,1688,1688,1688,0
20241007,115000,50888705,1688,1688,1688,1688,0
20241007,114900,50888705,1688,1688,1688,1688,0
20241007,114800,50888705,1688,1688,1688,1688,0
20241007,114700,50888705,1688,1688,1688,1688,0
20241007,114600,50888705,1688,1688,1688,1688,1
20241007,114500,50887017,1684,1685,1685,1684,2
20241007,114400,50883648,1684,1684,1684,1684,1000
20241007,114300,49199648,1684,1686,1686,1684,88
20241007,114200,49051453,1684,1685,1685,1684,2
20241007,114100,49048084,1686,1688,1688,1686,7
20241007,114000,49036270,1688,1688,1688,1688,153
20241007,113900,48778006,1688,1688,1688,1688,170
20241007,113800,48491046,1683,1683,1683,1683,0
20241007,113700,48491046,1683,1686,1688,1683,302
20241007,113600,47982468,1686,1686,1686,1686,0
20241007,113500,47982468,1686,1686,1686,1686,0
20241007,113400,47982468,1686,1686,1686,1686,6190
20241007,113300,37546128,1686,1686,1686,1686,0
20241007,113200,37546128,1686,1686,1686,1686,0
20241007,113100,37546128,1686,1686,1686,1686,0
20241007,113000,37546128,1686,1686,1686,1686,0
20241007,112900,37546128,1686,1686,1686,1686,0
20241007,112800,37546128,1686,1686,1686,1686,179
20241007,112700,37244334,1686,1686,1686,1686,0
20241007,112600,37244334,1686,1686,1686,1686,1
20241007,112500,37242648,1685,1685,1685,1685,0
20241007,112400,37242648,1685,1685,1685,1685,2
20241007,112300,37239278,1688,1688,1688,1688,0
20241007,112200,37239278,1688,1688,1688,1688,0
20241007,112100,37239278,1688,1688,1688,1688,1110
20241007,112000,35365598,1684,1684,1684,1684,0
20241007,111900,35365598,1684,1684,1684,1684,300
20241007,111800,34860398,1684,1684,1684,1684,0
20241007,111700,34860398,1684,1687,1687,1684,100
20241007,111600,34691818,1687,1687,1687,1687,0
20241007,111500,34691818,1687,1687,1687,1687,0
20241007,111400,34691818,1687,1687,1687,1687,1
20241007,111300,34690131,1690,1690,1690,1690,0
20241007,111200,34690131,1690,1690,1690,1690,0
20241007,111100,34690131,1690,1690,1690,1690,0
20241007,111000,34690131,1690,1690,1690,1690,739
20241007,110900,33441221,1690,1690,1690,1690,0
20241007,110800,33441221,1690,1690,1690,1690,0
20241007,110700,33441221,1690,1690,1690,1690,296
20241007,110600,32940981,1686,1688,1690,1686,4278
20241007,110500,25717468,1688,1688,1688,1688,1
20241007,110400,25715780,1686,1686,1686,1686,0
20241007,110300,25715780,1686,1686,1686,1686,0
20241007,110200,25715780,1686,1686,1686,1686,0
20241007,110100,25715780,1686,1686,1686,1686,5
20241007,110000,25707350,1686,1686,1686,1686,99
20241007,105900,25540436,1686,1686,1686,1686,0
20241007,105800,25540436,1686,1686,1686,1686,0
20241007,105700,25540436,1686,1686,1686,1686,0
20241007,105600,25540436,1686,1686,1686,1686,0
20241007,105500,25540436,1686,1686,1686,1686,0
20241007,105400,25540436,1686,1686,1686,1686,0
20241007,105300,25540436,1686,1686,1686,1686,1
20241007,105200,25538750,1686,1686,1686,1686,0
20241007,105100,25538750,1686,1686,1686,1686,0
20241007,105000,25538750,1686,1686,1686,1686,3
20241007,104900,25533692,1686,1686,1686,1686,0
20241007,104800,25533692,1686,1686,1686,1686,2
20241007,104700,25530320,1688,1688,1688,1688,0
20241007,104600,25530320,1688,1688,1688,1688,0
20241007,104500,25530320,1688,1688,1688,1688,0
20241007,104400,25530320,1688,1688,1688,1688,0
20241007,104300,25530320,1688,1688,1688,1688,0
20241007,104200,25530320,1688,1688,1688,1688,0
20241007,104100,25530320,1688,1688,1688,1688,1
20241007,104000,25528632,1685,1685,1685,1685,0
20241007,103900,25528632,1685,1685,1685,1685,0
20241007,103800,25528632,1685,1685,1685,1685,0
20241007,103700,25528632,1685,1685,1685,1685,0
20241007,103600,25528632,1685,1685,1685,1685,0
20241007,103500,25528632,1685,1685,1685,1685,0
20241007,103400,25528632,1685,1685,1685,1685,5
20241007,103300,25520207,1689,1689,1689,1689,0
20241007,103200,25520207,1689,1689,1689,1689,0
20241007,103100,25520207,1689,1689,1689,1689,0
20241007,103000,25520207,1689,1689,1689,1689,0
20241007,102900,25520207,1689,1689,1689,1689,5
20241007,102800,25511762,1690,1690,1690,1690,0
20241007,102700,25511762,1690,1690,1690,1690,0
20241007,102600,25511762,1690,1690,1690,1690,45
20241007,102500,25435712,1690,1690,1690,1690,0
20241007,102400,25435712,1690,1690,1690,1690,1
20241007,102300,25434022,1682,1682,1682,1682,0
20241007,102200,25434022,1682,1682,1682,1682,300
20241007,102100,24929422,1690,1690,1690,1690,0
20241007,102000,24929422,1690,1690,1690,1690,0
20241007,101900,24929422,1690,1690,1690,1690,1
20241007,101800,24927732,1681,1690,1690,1681,570
20241007,101700,23968987,1691,1691,1691,1691,1190
20241007,101600,21956697,1691,1691,1691,1691,0
20241007,101500,21956697,1691,1691,1691,1691,0
20241007,101400,21956697,1691,1691,1691,1691,0
20241007,101300,21956697,1691,1691,1691,1691,1
20241007,101200,21955006,1687,1687,1687,1687,175
20241007,101100,21659781,1687,1687,1687,1687,0
20241007,101000,21659781,1687,1687,1687,1687,593
20241007,100900,20659390,1687,1687,1687,1687,0
20241007,100800,20659390,1687,1687,1687,1687,56
20241007,100700,20564918,1684,1684,1684,1684,0
20241007,100600,20564918,1684,1684,1684,1684,0
20241007,100500,20564918,1684,1684,1684,1684,170
20241007,100400,20278638,1684,1684,1684,1684,35
20241007,100300,20219698,1685,1685,1685,1685,0
20241007,100200,20219698,1685,1685,1685,1685,91
20241007,100100,20066363,1685,1685,1685,1685,4000
20241007,100000,13326363,1685,1685,1685,1685,0
20241007,095900,13326363,1685,1685,1685,1685,0
20241007,095800,13326363,1685,1685,1685,1685,0
20241007,095700,13326363,1685,1685,1685,1685,1
20241007,095600,13324678,1685,1685,1685,1685,3
20241007,095500,13319623,1685,1685,1685,1685,0
20241007,095400,13319623,1685,1685,1685,1685,0
20241007,095300,13319623,1685,1685,1685,1685,0
20241007,095200,13319623,1685,1685,1685,1685,0
20241007,095100,13319623,1685,1685,1685,1685,0
20241007,095000,13319623,1685,1685,1685,1685,0
20241007,094900,13319623,1685,1685,1685,1685,0
20241007,094800,13319623,1685,1685,1685,1685,0
20241007,094700,13319623,1685,1685,1685,1685,0
20241007,094600,13319623,1685,1685,1685,1685,1
20241007,094500,13317938,1685,1685,1685,1685,1001
20241007,094400,11631253,1685,1685,1685,1685,0
20241007,094300,11631253,1685,1684,1685,1684,100
20241007,094200,11462759,1684,1683,1684,1683,23
20241007,094100,11424040,1685,1685,1685,1685,1
20241007,094000,11422355,1685,1686,1686,1685,2
20241007,093900,11418984,1686,1686,1686,1686,5
20241007,093800,11410554,1686,1686,1686,1686,5
20241007,093700,11402124,1686,1686,1686,1686,42
20241007,093600,11331312,1686,1686,1686,1686,14
20241007,093500,11307708,1687,1687,1687,1687,0
20241007,093400,11307708,1687,1687,1687,1687,0
20241007,093300,11307708,1687,1687,1687,1687,5
20241007,093200,11299273,1687,1687,1687,1687,200
20241007,093100,10961873,1687,1687,1687,1687,0
20241007,093000,10961873,1687,1687,1687,1687,0
20241007,092900,10961873,1687,1690,1690,1682,193
20241007,092800,10635936,1690,1687,1690,1687,3
20241007,092700,10630872,1687,1687,1687,1687,23
20241007,092600,10592071,1690,1690,1690,1690,0
20241007,092500,10592071,1690,1690,1690,1690,0
20241007,092400,10592071,1690,1690,1690,1690,0
20241007,092300,10592071,1690,1690,1690,1690,10
20241007,092200,10575171,1690,1681,1691,1680,287
20241007,092100,10092806,1686,1687,1687,1686,111
20241007,092000,9905659,1692,1692,1692,1692,0
20241007,091900,9905659,1692,1692,1692,1692,0
20241007,091800,9905659,1692,1692,1692,1692,0
20241007,091700,9905659,1692,1692,1692,1692,50
20241007,091600,9821059,1692,1692,1692,1692,0
20241007,091500,9821059,1692,1692,1692,1692,7
20241007,091400,9809215,1692,1692,1692,1692,1
20241007,091300,9807523,1686,1689,1689,1686,4385
20241007,091200,2401372,1689,1689,1689,1689,0
20241007,091100,2401372,1689,1689,1689,1689,100
20241007,091000,2232472,1689,1689,1689,1689,1
20241007,090900,2230783,1686,1686,1686,1686,172
20241007,090800,1940791,1686,1686,1686,1686,2
20241007,090700,1937419,1686,1686,1686,1686,2
20241007,090600,1934047,1686,1686,1686,1686,1
20241007,090500,1932361,1684,1684,1684,1684,18
20241007,090400,1902049,1686,1685,1686,1685,2
20241007,090300,1898678,1686,1686,1686,1686,0
20241007,090200,1898678,1686,1686,1686,1686,0
20241007,090100,1898678,1686,1685,1686,1680,1121
20241007,090000,10116,1686,1686,1686,1686,6