KissMeData/032280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191900,19848878,1615,1615,1615,1615,1413
20241007,191800,19848878,1615,1615,1615,1615,0
20241007,191700,19848878,1615,1615,1615,1615,0
20241007,191600,19848878,1615,1615,1615,1615,0
20241007,191500,19848878,1615,1615,1615,1615,0
20241007,191400,19848878,1615,1615,1615,1615,0
20241007,191300,19848878,1615,1615,1615,1615,0
20241007,191200,19848878,1615,1615,1615,1615,0
20241007,191100,19848878,1615,1615,1615,1615,0
20241007,191000,19848878,1615,1615,1615,1615,0
20241007,190900,19848878,1615,1615,1615,1615,0
20241007,190800,19848878,1615,1615,1615,1615,0
20241007,190700,19848878,1615,1615,1615,1615,0
20241007,190600,19848878,1615,1615,1615,1615,0
20241007,190500,19848878,1615,1615,1615,1615,0
20241007,190400,19848878,1615,1615,1615,1615,0
20241007,190300,19848878,1615,1615,1615,1615,0
20241007,190200,19848878,1615,1615,1615,1615,0
20241007,190100,19848878,1615,1615,1615,1615,0
20241007,190000,19848878,1615,1615,1615,1615,0
20241007,185900,19848878,1615,1615,1615,1615,0
20241007,185800,19848878,1615,1615,1615,1615,0
20241007,185700,19848878,1615,1615,1615,1615,0
20241007,185600,19848878,1615,1615,1615,1615,0
20241007,185500,19848878,1615,1615,1615,1615,0
20241007,185400,19848878,1615,1615,1615,1615,0
20241007,185300,19848878,1615,1615,1615,1615,0
20241007,185200,19848878,1615,1615,1615,1615,0
20241007,185100,19848878,1615,1615,1615,1615,0
20241007,185000,19848878,1615,1615,1615,1615,0
20241007,184900,19848878,1615,1615,1615,1615,1413
20241007,184800,19848878,1615,1615,1615,1615,0
20241007,184700,19848878,1615,1615,1615,1615,0
20241007,184600,19848878,1615,1615,1615,1615,0
20241007,184500,19848878,1615,1615,1615,1615,0
20241007,184400,19848878,1615,1615,1615,1615,0
20241007,184300,19848878,1615,1615,1615,1615,0
20241007,184200,19848878,1615,1615,1615,1615,0
20241007,184100,19848878,1615,1615,1615,1615,0
20241007,184000,19848878,1615,1615,1615,1615,0
20241007,183900,19848878,1615,1615,1615,1615,0
20241007,183800,19848878,1615,1615,1615,1615,0
20241007,183700,19848878,1615,1615,1615,1615,0
20241007,183600,19848878,1615,1615,1615,1615,0
20241007,183500,19848878,1615,1615,1615,1615,0
20241007,183400,19848878,1615,1615,1615,1615,0
20241007,183300,19848878,1615,1615,1615,1615,0
20241007,183200,19848878,1615,1615,1615,1615,0
20241007,183100,19848878,1615,1615,1615,1615,0
20241007,183000,19848878,1615,1615,1615,1615,0
20241007,182900,19848878,1615,1615,1615,1615,0
20241007,182800,19848878,1615,1615,1615,1615,0
20241007,182700,19848878,1615,1615,1615,1615,0
20241007,182600,19848878,1615,1615,1615,1615,0
20241007,182500,19848878,1615,1615,1615,1615,0
20241007,182400,19848878,1615,1615,1615,1615,0
20241007,182300,19848878,1615,1615,1615,1615,0
20241007,182200,19848878,1615,1615,1615,1615,0
20241007,182100,19848878,1615,1615,1615,1615,0
20241007,182000,19848878,1615,1615,1615,1615,0
20241007,181900,19848878,1615,1615,1615,1615,1413
20241007,181800,19848878,1615,1615,1615,1615,0
20241007,181700,19848878,1615,1615,1615,1615,0
20241007,181600,19848878,1615,1615,1615,1615,0
20241007,181500,19848878,1615,1615,1615,1615,0
20241007,181400,19848878,1615,1615,1615,1615,0
20241007,181300,19848878,1615,1615,1615,1615,0
20241007,181200,19848878,1615,1615,1615,1615,0
20241007,181100,19848878,1615,1615,1615,1615,0
20241007,181000,19848878,1615,1615,1615,1615,0
20241007,180900,19848878,1615,1615,1615,1615,0
20241007,180800,19848878,1615,1615,1615,1615,0
20241007,180700,19848878,1615,1615,1615,1615,0
20241007,180600,19848878,1615,1615,1615,1615,0
20241007,180500,19848878,1615,1615,1615,1615,0
20241007,180400,19848878,1615,1615,1615,1615,0
20241007,180300,19848878,1615,1615,1615,1615,0
20241007,180200,19848878,1615,1615,1615,1615,0
20241007,180100,19848878,1615,1615,1615,1615,0
20241007,180000,19848878,1615,1615,1615,1615,0
20241007,175900,19848878,1615,1615,1615,1615,0
20241007,175800,19848878,1615,1615,1615,1615,0
20241007,175700,19848878,1615,1615,1615,1615,0
20241007,175600,19848878,1615,1615,1615,1615,0
20241007,175500,19848878,1615,1615,1615,1615,0
20241007,175400,19848878,1615,1615,1615,1615,0
20241007,175300,19848878,1615,1615,1615,1615,0
20241007,175200,19848878,1615,1615,1615,1615,0
20241007,175100,19848878,1615,1615,1615,1615,0
20241007,175000,19848878,1615,1615,1615,1615,0
20241007,174900,19848878,1615,1615,1615,1615,1413
20241007,174800,19848878,1615,1615,1615,1615,0
20241007,174700,19848878,1615,1615,1615,1615,0
20241007,174600,19848878,1615,1615,1615,1615,0
20241007,174500,19848878,1615,1615,1615,1615,0
20241007,174400,19848878,1615,1615,1615,1615,0
20241007,174300,19848878,1615,1615,1615,1615,0
20241007,174200,19848878,1615,1615,1615,1615,0
20241007,174100,19848878,1615,1615,1615,1615,0
20241007,174000,19848878,1615,1615,1615,1615,0
20241007,173900,19848878,1615,1615,1615,1615,0
20241007,173800,19848878,1615,1615,1615,1615,0
20241007,173700,19848878,1615,1615,1615,1615,0
20241007,173600,19848878,1615,1615,1615,1615,0
20241007,173500,19848878,1615,1615,1615,1615,0
20241007,173400,19848878,1615,1615,1615,1615,0
20241007,173300,19848878,1615,1615,1615,1615,0
20241007,173200,19848878,1615,1615,1615,1615,0
20241007,173100,19848878,1615,1615,1615,1615,0
20241007,173000,19848878,1615,1615,1615,1615,0
20241007,172900,19848878,1615,1615,1615,1615,0
20241007,172800,19848878,1615,1615,1615,1615,0
20241007,172700,19848878,1615,1615,1615,1615,0
20241007,172600,19848878,1615,1615,1615,1615,0
20241007,172500,19848878,1615,1615,1615,1615,0
20241007,172400,19848878,1615,1615,1615,1615,0
20241007,172300,19848878,1615,1615,1615,1615,0
20241007,172200,19848878,1615,1615,1615,1615,0
20241007,172100,19848878,1615,1615,1615,1615,0
20241007,172000,19848878,1615,1615,1615,1615,0
20241007,171900,19848878,1615,1615,1615,1615,1413
20241007,171800,19848878,1615,1615,1615,1615,0
20241007,171700,19848878,1615,1615,1615,1615,0
20241007,171600,19848878,1615,1615,1615,1615,0
20241007,171500,19848878,1615,1615,1615,1615,0
20241007,171400,19848878,1615,1615,1615,1615,0
20241007,171300,19848878,1615,1615,1615,1615,0
20241007,171200,19848878,1615,1615,1615,1615,0
20241007,171100,19848878,1615,1615,1615,1615,0
20241007,171000,19848878,1615,1615,1615,1615,0
20241007,170900,19848878,1615,1615,1615,1615,0
20241007,170800,19848878,1615,1615,1615,1615,0
20241007,170700,19848878,1615,1615,1615,1615,0
20241007,170600,19848878,1615,1615,1615,1615,0
20241007,170500,19848878,1615,1615,1615,1615,0
20241007,170400,19848878,1615,1615,1615,1615,0
20241007,170300,19848878,1615,1615,1615,1615,0
20241007,170200,19848878,1615,1615,1615,1615,0
20241007,170100,19848878,1615,1615,1615,1615,0
20241007,170000,19848878,1615,1615,1615,1615,0
20241007,165900,19848878,1615,1615,1615,1615,0
20241007,165800,19848878,1615,1615,1615,1615,0
20241007,165700,19848878,1615,1615,1615,1615,0
20241007,165600,19848878,1615,1615,1615,1615,0
20241007,165500,19848878,1615,1615,1615,1615,0
20241007,165400,19848878,1615,1615,1615,1615,0
20241007,165300,19848878,1615,1615,1615,1615,0
20241007,165200,19848878,1615,1615,1615,1615,0
20241007,165100,19848878,1615,1615,1615,1615,0
20241007,165000,19848878,1615,1615,1615,1615,0
20241007,164900,19848878,1615,1615,1615,1615,1413
20241007,164800,19848878,1615,1615,1615,1615,0
20241007,164700,19848878,1615,1615,1615,1615,0
20241007,164600,19848878,1615,1615,1615,1615,0
20241007,164500,19848878,1615,1615,1615,1615,0
20241007,164400,19848878,1615,1615,1615,1615,0
20241007,164300,19848878,1615,1615,1615,1615,0
20241007,164200,19848878,1615,1615,1615,1615,0
20241007,164100,19848878,1615,1615,1615,1615,0
20241007,164000,19848878,1615,1615,1615,1615,0
20241007,163900,19848878,1615,1615,1615,1615,0
20241007,163800,19848878,1615,1615,1615,1615,0
20241007,163700,19848878,1615,1615,1615,1615,0
20241007,163600,19848878,1615,1615,1615,1615,0
20241007,163500,19848878,1615,1615,1615,1615,0
20241007,163400,19848878,1615,1615,1615,1615,0
20241007,163300,19848878,1615,1615,1615,1615,0
20241007,163200,19848878,1615,1615,1615,1615,0
20241007,163100,19848878,1615,1615,1615,1615,0
20241007,163000,19848878,1615,1615,1615,1615,0
20241007,162900,19848878,1615,1615,1615,1615,0
20241007,162800,19848878,1615,1615,1615,1615,0
20241007,162700,19848878,1615,1615,1615,1615,0
20241007,162600,19848878,1615,1615,1615,1615,0
20241007,162500,19848878,1615,1615,1615,1615,0
20241007,162400,19848878,1615,1615,1615,1615,0
20241007,162300,19848878,1615,1615,1615,1615,0
20241007,162200,19848878,1615,1615,1615,1615,0
20241007,162100,19848878,1615,1615,1615,1615,0
20241007,162000,19848878,1615,1615,1615,1615,0
20241007,161900,19848878,1615,1615,1615,1615,1413
20241007,161800,19848878,1615,1615,1615,1615,0
20241007,161700,19848878,1615,1615,1615,1615,0
20241007,161600,19848878,1615,1615,1615,1615,0
20241007,161500,19848878,1615,1615,1615,1615,0
20241007,161400,19848878,1615,1615,1615,1615,0
20241007,161300,19848878,1615,1615,1615,1615,0
20241007,161200,19848878,1615,1615,1615,1615,0
20241007,161100,19848878,1615,1615,1615,1615,0
20241007,161000,19848878,1615,1615,1615,1615,0
20241007,160900,19848878,1615,1615,1615,1615,0
20241007,160800,19848878,1615,1615,1615,1615,0
20241007,160700,19848878,1615,1615,1615,1615,0
20241007,160600,19848878,1615,1615,1615,1615,0
20241007,160500,19848878,1615,1615,1615,1615,0
20241007,160400,19848878,1615,1615,1615,1615,0
20241007,160300,19848878,1615,1615,1615,1615,0
20241007,160200,19848878,1615,1615,1615,1615,0
20241007,160100,19848878,1615,1615,1615,1615,0
20241007,160000,19848878,1615,1615,1615,1615,0
20241007,155900,19848878,1615,1615,1615,1615,0
20241007,155800,19848878,1615,1615,1615,1615,0
20241007,155700,19848878,1615,1615,1615,1615,0
20241007,155600,19848878,1615,1615,1615,1615,0
20241007,155500,19848878,1615,1615,1615,1615,0
20241007,155400,19848878,1615,1615,1615,1615,0
20241007,155300,19848878,1615,1615,1615,1615,0
20241007,155200,19848878,1615,1615,1615,1615,0
20241007,155100,19848878,1615,1615,1615,1615,0
20241007,155000,19848878,1615,1615,1615,1615,0
20241007,154900,19848878,1615,1615,1615,1615,1413
20241007,154800,19848878,1615,1615,1615,1615,0
20241007,154700,19848878,1615,1615,1615,1615,0
20241007,154600,19848878,1615,1615,1615,1615,0
20241007,154500,19848878,1615,1615,1615,1615,0
20241007,154400,19848878,1615,1615,1615,1615,0
20241007,154300,19848878,1615,1615,1615,1615,0
20241007,154200,19848878,1615,1615,1615,1615,0
20241007,154100,19848878,1615,1615,1615,1615,0
20241007,154000,19848878,1615,1615,1615,1615,0
20241007,153900,19848878,1615,1615,1615,1615,0
20241007,153800,19848878,1615,1615,1615,1615,0
20241007,153700,19848878,1615,1615,1615,1615,0
20241007,153600,19848878,1615,1615,1615,1615,0
20241007,153500,19848878,1615,1615,1615,1615,0
20241007,153400,19848878,1615,1615,1615,1615,0
20241007,153300,19848878,1615,1615,1615,1615,0
20241007,153200,19848878,1615,1615,1615,1615,0
20241007,153100,19848878,1615,1615,1615,1615,0
20241007,153000,19848878,1615,1615,1615,1615,1413
20241007,152900,17566883,1625,1625,1625,1625,0
20241007,152800,17566883,1625,1625,1625,1625,0
20241007,152700,17566883,1625,1625,1625,1625,0
20241007,152600,17566883,1625,1625,1625,1625,0
20241007,152500,17566883,1625,1625,1625,1625,0
20241007,152400,17566883,1625,1625,1625,1625,0
20241007,152300,17566883,1625,1625,1625,1625,0
20241007,152200,17566883,1625,1625,1625,1625,0
20241007,152100,17566883,1625,1625,1625,1625,0
20241007,152000,17566883,1625,1625,1625,1625,0
20241007,151900,17566883,1625,1625,1625,1625,1
20241007,151800,17565258,1620,1620,1620,1620,0
20241007,151700,17565258,1620,1618,1620,1618,230
20241007,151600,17193076,1618,1618,1618,1618,1
20241007,151500,17191458,1623,1623,1623,1623,0
20241007,151400,17191458,1623,1623,1623,1623,0
20241007,151300,17191458,1623,1623,1623,1623,0
20241007,151200,17191458,1623,1623,1623,1623,0
20241007,151100,17191458,1623,1623,1623,1623,0
20241007,151000,17191458,1623,1623,1623,1623,0
20241007,150900,17191458,1623,1623,1623,1623,0
20241007,150800,17191458,1623,1623,1623,1623,2
20241007,150700,17188212,1618,1618,1618,1618,0
20241007,150600,17188212,1618,1618,1618,1618,0
20241007,150500,17188212,1618,1618,1618,1618,100
20241007,150400,17026412,1619,1619,1619,1619,0
20241007,150300,17026412,1619,1619,1619,1619,0
20241007,150200,17026412,1619,1619,1619,1619,100
20241007,150100,16864512,1619,1619,1619,1619,0
20241007,150000,16864512,1619,1619,1619,1619,0
20241007,145900,16864512,1619,1619,1619,1619,22
20241007,145800,16828894,1624,1624,1624,1624,1
20241007,145700,16827270,1620,1620,1620,1620,0
20241007,145600,16827270,1620,1620,1620,1620,0
20241007,145500,16827270,1620,1620,1620,1620,0
20241007,145400,16827270,1620,1620,1620,1620,0
20241007,145300,16827270,1620,1620,1620,1620,0
20241007,145200,16827270,1620,1620,1620,1620,25
20241007,145100,16786770,1624,1624,1624,1624,0
20241007,145000,16786770,1624,1624,1624,1624,0
20241007,144900,16786770,1624,1624,1624,1624,0
20241007,144800,16786770,1624,1624,1624,1624,0
20241007,144700,16786770,1624,1624,1624,1624,1
20241007,144600,16785146,1620,1620,1620,1620,1
20241007,144500,16783526,1626,1626,1626,1626,0
20241007,144400,16783526,1626,1626,1626,1626,0
20241007,144300,16783526,1626,1626,1626,1626,0
20241007,144200,16783526,1626,1626,1626,1626,0
20241007,144100,16783526,1626,1626,1626,1626,0
20241007,144000,16783526,1626,1626,1626,1626,0
20241007,143900,16783526,1626,1626,1626,1626,0
20241007,143800,16783526,1626,1626,1626,1626,0
20241007,143700,16783526,1626,1626,1626,1626,0
20241007,143600,16783526,1626,1626,1626,1626,0
20241007,143500,16783526,1626,1626,1626,1626,17
20241007,143400,16755884,1637,1637,1637,1637,0
20241007,143300,16755884,1637,1637,1637,1637,0
20241007,143200,16755884,1637,1637,1637,1637,0
20241007,143100,16755884,1637,1637,1637,1637,0
20241007,143000,16755884,1637,1637,1637,1637,0
20241007,142900,16755884,1637,1637,1637,1637,0
20241007,142800,16755884,1637,1628,1637,1628,15
20241007,142700,16731430,1626,1626,1626,1626,0
20241007,142600,16731430,1626,1626,1626,1626,183
20241007,142500,16433872,1627,1627,1627,1627,0
20241007,142400,16433872,1627,1627,1627,1627,0
20241007,142300,16433872,1627,1627,1627,1627,0
20241007,142200,16433872,1627,1627,1627,1627,0
20241007,142100,16433872,1627,1627,1627,1627,0
20241007,142000,16433872,1627,1627,1627,1627,0
20241007,141900,16433872,1627,1627,1627,1627,2
20241007,141800,16430618,1626,1626,1626,1626,0
20241007,141700,16430618,1626,1626,1626,1626,14
20241007,141600,16407854,1626,1626,1626,1626,86
20241007,141500,16268018,1626,1619,1626,1619,42
20241007,141400,16200006,1626,1626,1626,1626,0
20241007,141300,16200006,1626,1626,1626,1626,0
20241007,141200,16200006,1626,1626,1626,1626,0
20241007,141100,16200006,1626,1626,1626,1626,0
20241007,141000,16200006,1626,1626,1626,1626,10
20241007,140900,16183746,1626,1626,1626,1626,0
20241007,140800,16183746,1626,1626,1626,1626,0
20241007,140700,16183746,1626,1626,1626,1626,2
20241007,140600,16180494,1626,1626,1626,1626,0
20241007,140500,16180494,1626,1626,1626,1626,0
20241007,140400,16180494,1626,1626,1626,1626,0
20241007,140300,16180494,1626,1626,1626,1626,0
20241007,140200,16180494,1626,1626,1626,1626,0
20241007,140100,16180494,1626,1626,1626,1626,0
20241007,140000,16180494,1626,1626,1626,1626,0
20241007,135900,16180494,1626,1626,1626,1626,0
20241007,135800,16180494,1626,1626,1626,1626,0
20241007,135700,16180494,1626,1626,1626,1626,0
20241007,135600,16180494,1626,1626,1626,1626,0
20241007,135500,16180494,1626,1620,1626,1620,43
20241007,135400,16110822,1626,1626,1626,1626,8
20241007,135300,16097814,1626,1626,1626,1626,0
20241007,135200,16097814,1626,1626,1626,1626,0
20241007,135100,16097814,1626,1626,1626,1626,0
20241007,135000,16097814,1626,1626,1626,1626,1
20241007,134900,16096188,1625,1625,1625,1625,0
20241007,134800,16096188,1625,1625,1626,1625,300
20241007,134700,15608493,1626,1626,1626,1626,0
20241007,134600,15608493,1626,1626,1626,1626,0
20241007,134500,15608493,1626,1626,1626,1626,0
20241007,134400,15608493,1626,1626,1626,1626,0
20241007,134300,15608493,1626,1626,1626,1626,200
20241007,134200,15283293,1619,1619,1619,1619,0
20241007,134100,15283293,1619,1619,1619,1619,240
20241007,134000,14894733,1616,1619,1619,1616,19
20241007,133900,14864026,1618,1618,1618,1618,0
20241007,133800,14864026,1618,1618,1618,1618,0
20241007,133700,14864026,1618,1618,1618,1618,0
20241007,133600,14864026,1618,1618,1618,1618,0
20241007,133500,14864026,1618,1619,1619,1618,68
20241007,133400,14753990,1626,1626,1626,1626,0
20241007,133300,14753990,1626,1626,1626,1626,59
20241007,133200,14658056,1626,1626,1626,1626,0
20241007,133100,14658056,1626,1626,1626,1626,0
20241007,133000,14658056,1626,1626,1626,1626,0
20241007,132900,14658056,1626,1626,1626,1626,0
20241007,132800,14658056,1626,1626,1626,1626,0
20241007,132700,14658056,1626,1626,1626,1626,0
20241007,132600,14658056,1626,1626,1626,1626,0
20241007,132500,14658056,1626,1626,1626,1626,0
20241007,132400,14658056,1626,1626,1626,1626,0
20241007,132300,14658056,1626,1626,1626,1626,0
20241007,132200,14658056,1626,1626,1626,1626,0
20241007,132100,14658056,1626,1626,1626,1626,0
20241007,132000,14658056,1626,1626,1626,1626,0
20241007,131900,14658056,1626,1626,1626,1626,0
20241007,131800,14658056,1626,1626,1626,1626,0
20241007,131700,14658056,1626,1626,1626,1626,0
20241007,131600,14658056,1626,1626,1626,1626,0
20241007,131500,14658056,1626,1615,1626,1615,1117
20241007,131400,12850865,1618,1618,1618,1618,0
20241007,131300,12850865,1618,1618,1618,1618,0
20241007,131200,12850865,1618,1618,1618,1618,0
20241007,131100,12850865,1618,1618,1618,1618,0
20241007,131000,12850865,1618,1618,1618,1618,0
20241007,130900,12850865,1618,1618,1618,1618,0
20241007,130800,12850865,1618,1618,1618,1618,0
20241007,130700,12850865,1618,1618,1618,1618,0
20241007,130600,12850865,1618,1618,1618,1618,0
20241007,130500,12850865,1618,1618,1618,1618,0
20241007,130400,12850865,1618,1618,1618,1618,0
20241007,130300,12850865,1618,1618,1618,1618,0
20241007,130200,12850865,1618,1618,1618,1618,0
20241007,130100,12850865,1618,1618,1618,1618,0
20241007,130000,12850865,1618,1618,1618,1618,0
20241007,125900,12850865,1618,1618,1618,1618,0
20241007,125800,12850865,1618,1618,1618,1618,0
20241007,125700,12850865,1618,1618,1618,1618,0
20241007,125600,12850865,1618,1618,1618,1618,0
20241007,125500,12850865,1618,1614,1618,1614,43
20241007,125400,12781455,1618,1618,1618,1618,0
20241007,125300,12781455,1618,1618,1618,1618,0
20241007,125200,12781455,1618,1618,1618,1618,0
20241007,125100,12781455,1618,1618,1618,1618,0
20241007,125000,12781455,1618,1618,1618,1618,0
20241007,124900,12781455,1618,1618,1618,1618,0
20241007,124800,12781455,1618,1618,1618,1618,0
20241007,124700,12781455,1618,1618,1618,1618,0
20241007,124600,12781455,1618,1618,1618,1618,0
20241007,124500,12781455,1618,1618,1618,1618,0
20241007,124400,12781455,1618,1618,1618,1618,0
20241007,124300,12781455,1618,1618,1618,1618,0
20241007,124200,12781455,1618,1618,1618,1618,0
20241007,124100,12781455,1618,1618,1618,1618,0
20241007,124000,12781455,1618,1618,1618,1618,0
20241007,123900,12781455,1618,1618,1618,1618,0
20241007,123800,12781455,1618,1618,1618,1618,0
20241007,123700,12781455,1618,1618,1618,1618,0
20241007,123600,12781455,1618,1618,1618,1618,0
20241007,123500,12781455,1618,1618,1618,1618,1
20241007,123400,12779837,1625,1625,1625,1625,0
20241007,123300,12779837,1625,1625,1625,1625,307
20241007,123200,12280962,1625,1625,1625,1614,341
20241007,123100,11727200,1625,1625,1625,1625,0
20241007,123000,11727200,1625,1625,1625,1625,0
20241007,122900,11727200,1625,1625,1625,1625,0
20241007,122800,11727200,1625,1625,1625,1625,0
20241007,122700,11727200,1625,1625,1625,1625,0
20241007,122600,11727200,1625,1625,1625,1625,0
20241007,122500,11727200,1625,1625,1625,1625,0
20241007,122400,11727200,1625,1625,1625,1625,0
20241007,122300,11727200,1625,1625,1625,1625,0
20241007,122200,11727200,1625,1625,1625,1625,0
20241007,122100,11727200,1625,1625,1625,1625,0
20241007,122000,11727200,1625,1625,1625,1625,0
20241007,121900,11727200,1625,1625,1625,1625,1
20241007,121800,11725575,1614,1614,1614,1614,1
20241007,121700,11723961,1625,1625,1625,1625,0
20241007,121600,11723961,1625,1625,1625,1625,0
20241007,121500,11723961,1625,1614,1625,1614,42
20241007,121400,11656162,1625,1625,1625,1625,0
20241007,121300,11656162,1625,1625,1625,1625,0
20241007,121200,11656162,1625,1625,1625,1625,0
20241007,121100,11656162,1625,1625,1625,1625,0
20241007,121000,11656162,1625,1625,1625,1625,0
20241007,120900,11656162,1625,1625,1625,1625,0
20241007,120800,11656162,1625,1625,1625,1625,0
20241007,120700,11656162,1625,1625,1625,1625,1
20241007,120600,11654537,1615,1615,1615,1615,0
20241007,120500,11654537,1615,1615,1615,1615,0
20241007,120400,11654537,1615,1615,1615,1615,0
20241007,120300,11654537,1615,1615,1615,1615,67
20241007,120200,11546332,1614,1614,1614,1614,54
20241007,120100,11459176,1615,1615,1615,1615,0
20241007,120000,11459176,1615,1615,1615,1615,1
20241007,115900,11457561,1613,1613,1613,1613,0
20241007,115800,11457561,1613,1613,1613,1613,0
20241007,115700,11457561,1613,1613,1613,1613,0
20241007,115600,11457561,1613,1613,1613,1613,0
20241007,115500,11457561,1613,1613,1613,1613,1041
20241007,115400,9778428,1615,1615,1615,1615,0
20241007,115300,9778428,1615,1615,1615,1615,0
20241007,115200,9778428,1615,1615,1615,1615,0
20241007,115100,9778428,1615,1615,1615,1615,0
20241007,115000,9778428,1615,1615,1615,1615,3
20241007,114900,9773583,1615,1615,1615,1615,2
20241007,114800,9770353,1613,1613,1613,1613,202
20241007,114700,9444527,1614,1614,1614,1614,100
20241007,114600,9283127,1615,1614,1615,1614,161
20241007,114500,9023272,1614,1614,1614,1614,362
20241007,114400,8439004,1615,1615,1615,1615,0
20241007,114300,8439004,1615,1615,1615,1615,0
20241007,114200,8439004,1615,1615,1615,1615,0
20241007,114100,8439004,1615,1615,1615,1615,0
20241007,114000,8439004,1615,1615,1615,1615,0
20241007,113900,8439004,1615,1615,1615,1615,8
20241007,113800,8426084,1615,1615,1615,1615,0
20241007,113700,8426084,1615,1615,1615,1615,0
20241007,113600,8426084,1615,1615,1615,1615,12
20241007,113500,8406704,1615,1615,1615,1615,57
20241007,113400,8314649,1615,1615,1615,1615,0
20241007,113300,8314649,1615,1615,1615,1615,10
20241007,113200,8298499,1615,1615,1615,1615,0
20241007,113100,8298499,1615,1615,1615,1615,184
20241007,113000,8001339,1619,1619,1619,1619,0
20241007,112900,8001339,1619,1619,1619,1619,0
20241007,112800,8001339,1619,1619,1619,1619,0
20241007,112700,8001339,1619,1619,1619,1619,0
20241007,112600,8001339,1619,1619,1619,1619,0
20241007,112500,8001339,1619,1619,1619,1619,23
20241007,112400,7964102,1625,1625,1625,1625,0
20241007,112300,7964102,1625,1625,1625,1625,0
20241007,112200,7964102,1625,1625,1625,1625,0
20241007,112100,7964102,1625,1625,1625,1625,0
20241007,112000,7964102,1625,1625,1625,1625,0
20241007,111900,7964102,1625,1625,1625,1625,0
20241007,111800,7964102,1625,1625,1625,1625,0
20241007,111700,7964102,1625,1625,1625,1625,0
20241007,111600,7964102,1625,1625,1625,1625,0
20241007,111500,7964102,1625,1615,1625,1615,46
20241007,111400,7889802,1625,1625,1625,1625,0
20241007,111300,7889802,1625,1625,1625,1625,0
20241007,111200,7889802,1625,1625,1625,1625,0
20241007,111100,7889802,1625,1625,1625,1625,0
20241007,111000,7889802,1625,1625,1625,1625,0
20241007,110900,7889802,1625,1625,1625,1625,0
20241007,110800,7889802,1625,1625,1625,1625,0
20241007,110700,7889802,1625,1625,1625,1625,0
20241007,110600,7889802,1625,1625,1625,1625,0
20241007,110500,7889802,1625,1625,1625,1625,0
20241007,110400,7889802,1625,1625,1625,1625,0
20241007,110300,7889802,1625,1625,1625,1625,0
20241007,110200,7889802,1625,1625,1625,1625,0
20241007,110100,7889802,1625,1625,1625,1625,0
20241007,110000,7889802,1625,1625,1625,1625,0
20241007,105900,7889802,1625,1625,1625,1625,0
20241007,105800,7889802,1625,1625,1625,1625,0
20241007,105700,7889802,1625,1625,1625,1625,0
20241007,105600,7889802,1625,1625,1625,1625,0
20241007,105500,7889802,1625,1615,1625,1615,86
20241007,105400,7750462,1628,1628,1628,1628,0
20241007,105300,7750462,1628,1628,1628,1628,0
20241007,105200,7750462,1628,1628,1628,1628,0
20241007,105100,7750462,1628,1628,1628,1628,0
20241007,105000,7750462,1628,1628,1628,1628,0
20241007,104900,7750462,1628,1629,1629,1615,184
20241007,104800,7453275,1616,1616,1616,1616,0
20241007,104700,7453275,1616,1616,1616,1616,0
20241007,104600,7453275,1616,1616,1616,1616,0
20241007,104500,7453275,1616,1616,1616,1616,6
20241007,104400,7443579,1616,1616,1616,1616,6
20241007,104300,7433883,1616,1616,1616,1616,6
20241007,104200,7424187,1615,1616,1616,1615,308
20241007,104100,6926659,1616,1616,1616,1616,1
20241007,104000,6925043,1620,1620,1620,1620,0
20241007,103900,6925043,1620,1620,1620,1620,0
20241007,103800,6925043,1620,1620,1620,1620,0
20241007,103700,6925043,1620,1620,1620,1620,0
20241007,103600,6925043,1620,1620,1620,1620,1
20241007,103500,6923423,1616,1616,1616,1616,41
20241007,103400,6857167,1620,1620,1620,1620,0
20241007,103300,6857167,1620,1620,1620,1620,0
20241007,103200,6857167,1620,1620,1620,1620,79
20241007,103100,6729187,1620,1620,1620,1620,0
20241007,103000,6729187,1620,1620,1620,1620,0
20241007,102900,6729187,1620,1620,1620,1620,0
20241007,102800,6729187,1620,1620,1620,1620,0
20241007,102700,6729187,1620,1620,1620,1620,0
20241007,102600,6729187,1620,1620,1620,1620,0
20241007,102500,6729187,1620,1620,1620,1620,0
20241007,102400,6729187,1620,1620,1620,1620,912
20241007,102300,5251747,1621,1621,1621,1621,0
20241007,102200,5251747,1621,1621,1621,1621,213
20241007,102100,4906474,1620,1620,1620,1620,0
20241007,102000,4906474,1620,1620,1620,1620,0
20241007,101900,4906474,1620,1620,1620,1620,0
20241007,101800,4906474,1620,1620,1620,1620,0
20241007,101700,4906474,1620,1620,1620,1620,0
20241007,101600,4906474,1620,1620,1620,1620,0
20241007,101500,4906474,1620,1621,1621,1620,63
20241007,101400,4804412,1629,1629,1629,1629,0
20241007,101300,4804412,1629,1629,1629,1629,0
20241007,101200,4804412,1629,1629,1629,1629,0
20241007,101100,4804412,1629,1629,1629,1629,0
20241007,101000,4804412,1629,1629,1629,1629,0
20241007,100900,4804412,1629,1629,1629,1629,10
20241007,100800,4788122,1629,1629,1629,1629,0
20241007,100700,4788122,1629,1629,1629,1629,0
20241007,100600,4788122,1629,1629,1629,1629,0
20241007,100500,4788122,1629,1629,1629,1629,0
20241007,100400,4788122,1629,1629,1629,1629,0
20241007,100300,4788122,1629,1629,1629,1629,0
20241007,100200,4788122,1629,1629,1629,1629,0
20241007,100100,4788122,1629,1629,1629,1629,0
20241007,100000,4788122,1629,1629,1629,1629,0
20241007,095900,4788122,1629,1624,1629,1614,2001
20241007,095800,1553601,1624,1624,1624,1624,0
20241007,095700,1553601,1624,1624,1624,1624,0
20241007,095600,1553601,1624,1626,1626,1624,2
20241007,095500,1550351,1629,1629,1629,1629,64
20241007,095400,1446095,1640,1640,1640,1640,0
20241007,095300,1446095,1640,1640,1640,1640,0
20241007,095200,1446095,1640,1640,1640,1640,0
20241007,095100,1446095,1640,1640,1640,1640,0
20241007,095000,1446095,1640,1640,1640,1640,0
20241007,094900,1446095,1640,1640,1640,1640,0
20241007,094800,1446095,1640,1640,1640,1640,1
20241007,094700,1444455,1632,1632,1632,1632,0
20241007,094600,1444455,1632,1632,1632,1632,4
20241007,094500,1437927,1632,1632,1632,1632,2
20241007,094400,1434663,1632,1632,1632,1632,0
20241007,094300,1434663,1632,1632,1632,1632,0
20241007,094200,1434663,1632,1632,1632,1632,0
20241007,094100,1434663,1632,1632,1632,1632,0
20241007,094000,1434663,1632,1632,1632,1632,0
20241007,093900,1434663,1632,1632,1632,1632,0
20241007,093800,1434663,1632,1632,1632,1632,0
20241007,093700,1434663,1632,1632,1632,1632,0
20241007,093600,1434663,1632,1632,1632,1632,1
20241007,093500,1433031,1632,1632,1632,1632,37
20241007,093400,1372647,1641,1641,1641,1641,0
20241007,093300,1372647,1641,1641,1641,1641,0
20241007,093200,1372647,1641,1641,1641,1641,0
20241007,093100,1372647,1641,1641,1641,1641,0
20241007,093000,1372647,1641,1641,1641,1641,0
20241007,092900,1372647,1641,1641,1641,1641,0
20241007,092800,1372647,1641,1641,1641,1641,0
20241007,092700,1372647,1641,1641,1641,1641,0
20241007,092600,1372647,1641,1641,1641,1641,0
20241007,092500,1372647,1641,1641,1641,1641,0
20241007,092400,1372647,1641,1641,1641,1641,0
20241007,092300,1372647,1641,1641,1641,1641,0
20241007,092200,1372647,1641,1641,1641,1641,0
20241007,092100,1372647,1641,1632,1641,1632,29
20241007,092000,1325310,1645,1645,1645,1645,0
20241007,091900,1325310,1645,1642,1645,1642,4
20241007,091800,1318736,1642,1642,1642,1642,200
20241007,091700,990336,1645,1645,1645,1645,0
20241007,091600,990336,1645,1632,1645,1632,37
20241007,091500,929926,1632,1632,1632,1632,16
20241007,091400,903814,1648,1648,1648,1648,0
20241007,091300,903814,1648,1648,1648,1648,0
20241007,091200,903814,1648,1648,1648,1648,0
20241007,091100,903814,1648,1648,1648,1648,140
20241007,091000,673094,1649,1649,1649,1649,0
20241007,090900,673094,1649,1649,1649,1649,0
20241007,090800,673094,1649,1649,1649,1649,0
20241007,090700,673094,1649,1649,1649,1649,0
20241007,090600,673094,1649,1649,1649,1649,0
20241007,090500,673094,1649,1649,1649,1649,0
20241007,090400,673094,1649,1649,1649,1649,0
20241007,090300,673094,1649,1629,1649,1629,13
20241007,090200,651749,1626,1625,1626,1625,399
20241007,090100,3252,1626,1626,1626,1626,0
20241007,090000,3252,1626,1626,1626,1626,2