KissMeData/044780/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193500,17762535,1301,1301,1301,1301,206
20241007,193400,17762535,1301,1301,1301,1301,0
20241007,193300,17762535,1301,1301,1301,1301,0
20241007,193200,17762535,1301,1301,1301,1301,0
20241007,193100,17762535,1301,1301,1301,1301,0
20241007,193000,17762535,1301,1301,1301,1301,0
20241007,192900,17762535,1301,1301,1301,1301,0
20241007,192800,17762535,1301,1301,1301,1301,0
20241007,192700,17762535,1301,1301,1301,1301,0
20241007,192600,17762535,1301,1301,1301,1301,0
20241007,192500,17762535,1301,1301,1301,1301,0
20241007,192400,17762535,1301,1301,1301,1301,0
20241007,192300,17762535,1301,1301,1301,1301,0
20241007,192200,17762535,1301,1301,1301,1301,0
20241007,192100,17762535,1301,1301,1301,1301,0
20241007,192000,17762535,1301,1301,1301,1301,0
20241007,191900,17762535,1301,1301,1301,1301,0
20241007,191800,17762535,1301,1301,1301,1301,0
20241007,191700,17762535,1301,1301,1301,1301,0
20241007,191600,17762535,1301,1301,1301,1301,0
20241007,191500,17762535,1301,1301,1301,1301,0
20241007,191400,17762535,1301,1301,1301,1301,0
20241007,191300,17762535,1301,1301,1301,1301,0
20241007,191200,17762535,1301,1301,1301,1301,0
20241007,191100,17762535,1301,1301,1301,1301,0
20241007,191000,17762535,1301,1301,1301,1301,0
20241007,190900,17762535,1301,1301,1301,1301,0
20241007,190800,17762535,1301,1301,1301,1301,0
20241007,190700,17762535,1301,1301,1301,1301,0
20241007,190600,17762535,1301,1301,1301,1301,0
20241007,190500,17762535,1301,1301,1301,1301,206
20241007,190400,17762535,1301,1301,1301,1301,0
20241007,190300,17762535,1301,1301,1301,1301,0
20241007,190200,17762535,1301,1301,1301,1301,0
20241007,190100,17762535,1301,1301,1301,1301,0
20241007,190000,17762535,1301,1301,1301,1301,0
20241007,185900,17762535,1301,1301,1301,1301,0
20241007,185800,17762535,1301,1301,1301,1301,0
20241007,185700,17762535,1301,1301,1301,1301,0
20241007,185600,17762535,1301,1301,1301,1301,0
20241007,185500,17762535,1301,1301,1301,1301,0
20241007,185400,17762535,1301,1301,1301,1301,0
20241007,185300,17762535,1301,1301,1301,1301,0
20241007,185200,17762535,1301,1301,1301,1301,0
20241007,185100,17762535,1301,1301,1301,1301,0
20241007,185000,17762535,1301,1301,1301,1301,0
20241007,184900,17762535,1301,1301,1301,1301,0
20241007,184800,17762535,1301,1301,1301,1301,0
20241007,184700,17762535,1301,1301,1301,1301,0
20241007,184600,17762535,1301,1301,1301,1301,0
20241007,184500,17762535,1301,1301,1301,1301,0
20241007,184400,17762535,1301,1301,1301,1301,0
20241007,184300,17762535,1301,1301,1301,1301,0
20241007,184200,17762535,1301,1301,1301,1301,0
20241007,184100,17762535,1301,1301,1301,1301,0
20241007,184000,17762535,1301,1301,1301,1301,0
20241007,183900,17762535,1301,1301,1301,1301,0
20241007,183800,17762535,1301,1301,1301,1301,0
20241007,183700,17762535,1301,1301,1301,1301,0
20241007,183600,17762535,1301,1301,1301,1301,0
20241007,183500,17762535,1301,1301,1301,1301,206
20241007,183400,17762535,1301,1301,1301,1301,0
20241007,183300,17762535,1301,1301,1301,1301,0
20241007,183200,17762535,1301,1301,1301,1301,0
20241007,183100,17762535,1301,1301,1301,1301,0
20241007,183000,17762535,1301,1301,1301,1301,0
20241007,182900,17762535,1301,1301,1301,1301,0
20241007,182800,17762535,1301,1301,1301,1301,0
20241007,182700,17762535,1301,1301,1301,1301,0
20241007,182600,17762535,1301,1301,1301,1301,0
20241007,182500,17762535,1301,1301,1301,1301,0
20241007,182400,17762535,1301,1301,1301,1301,0
20241007,182300,17762535,1301,1301,1301,1301,0
20241007,182200,17762535,1301,1301,1301,1301,0
20241007,182100,17762535,1301,1301,1301,1301,0
20241007,182000,17762535,1301,1301,1301,1301,0
20241007,181900,17762535,1301,1301,1301,1301,0
20241007,181800,17762535,1301,1301,1301,1301,0
20241007,181700,17762535,1301,1301,1301,1301,0
20241007,181600,17762535,1301,1301,1301,1301,0
20241007,181500,17762535,1301,1301,1301,1301,0
20241007,181400,17762535,1301,1301,1301,1301,0
20241007,181300,17762535,1301,1301,1301,1301,0
20241007,181200,17762535,1301,1301,1301,1301,0
20241007,181100,17762535,1301,1301,1301,1301,0
20241007,181000,17762535,1301,1301,1301,1301,0
20241007,180900,17762535,1301,1301,1301,1301,0
20241007,180800,17762535,1301,1301,1301,1301,0
20241007,180700,17762535,1301,1301,1301,1301,0
20241007,180600,17762535,1301,1301,1301,1301,0
20241007,180500,17762535,1301,1301,1301,1301,206
20241007,180400,17762535,1301,1301,1301,1301,0
20241007,180300,17762535,1301,1301,1301,1301,0
20241007,180200,17762535,1301,1301,1301,1301,0
20241007,180100,17762535,1301,1301,1301,1301,0
20241007,180000,17762535,1301,1301,1301,1301,0
20241007,175900,17762535,1301,1301,1301,1301,0
20241007,175800,17762535,1301,1301,1301,1301,0
20241007,175700,17762535,1301,1301,1301,1301,0
20241007,175600,17762535,1301,1301,1301,1301,0
20241007,175500,17762535,1301,1301,1301,1301,0
20241007,175400,17762535,1301,1301,1301,1301,0
20241007,175300,17762535,1301,1301,1301,1301,0
20241007,175200,17762535,1301,1301,1301,1301,0
20241007,175100,17762535,1301,1301,1301,1301,0
20241007,175000,17762535,1301,1301,1301,1301,0
20241007,174900,17762535,1301,1301,1301,1301,0
20241007,174800,17762535,1301,1301,1301,1301,0
20241007,174700,17762535,1301,1301,1301,1301,0
20241007,174600,17762535,1301,1301,1301,1301,0
20241007,174500,17762535,1301,1301,1301,1301,0
20241007,174400,17762535,1301,1301,1301,1301,0
20241007,174300,17762535,1301,1301,1301,1301,0
20241007,174200,17762535,1301,1301,1301,1301,0
20241007,174100,17762535,1301,1301,1301,1301,0
20241007,174000,17762535,1301,1301,1301,1301,0
20241007,173900,17762535,1301,1301,1301,1301,0
20241007,173800,17762535,1301,1301,1301,1301,0
20241007,173700,17762535,1301,1301,1301,1301,0
20241007,173600,17762535,1301,1301,1301,1301,0
20241007,173500,17762535,1301,1301,1301,1301,206
20241007,173400,17762535,1301,1301,1301,1301,0
20241007,173300,17762535,1301,1301,1301,1301,0
20241007,173200,17762535,1301,1301,1301,1301,0
20241007,173100,17762535,1301,1301,1301,1301,0
20241007,173000,17762535,1301,1301,1301,1301,0
20241007,172900,17762535,1301,1301,1301,1301,0
20241007,172800,17762535,1301,1301,1301,1301,0
20241007,172700,17762535,1301,1301,1301,1301,0
20241007,172600,17762535,1301,1301,1301,1301,0
20241007,172500,17762535,1301,1301,1301,1301,0
20241007,172400,17762535,1301,1301,1301,1301,0
20241007,172300,17762535,1301,1301,1301,1301,0
20241007,172200,17762535,1301,1301,1301,1301,0
20241007,172100,17762535,1301,1301,1301,1301,0
20241007,172000,17762535,1301,1301,1301,1301,0
20241007,171900,17762535,1301,1301,1301,1301,0
20241007,171800,17762535,1301,1301,1301,1301,0
20241007,171700,17762535,1301,1301,1301,1301,0
20241007,171600,17762535,1301,1301,1301,1301,0
20241007,171500,17762535,1301,1301,1301,1301,0
20241007,171400,17762535,1301,1301,1301,1301,0
20241007,171300,17762535,1301,1301,1301,1301,0
20241007,171200,17762535,1301,1301,1301,1301,0
20241007,171100,17762535,1301,1301,1301,1301,0
20241007,171000,17762535,1301,1301,1301,1301,0
20241007,170900,17762535,1301,1301,1301,1301,0
20241007,170800,17762535,1301,1301,1301,1301,0
20241007,170700,17762535,1301,1301,1301,1301,0
20241007,170600,17762535,1301,1301,1301,1301,0
20241007,170500,17762535,1301,1301,1301,1301,206
20241007,170400,17762535,1301,1301,1301,1301,0
20241007,170300,17762535,1301,1301,1301,1301,0
20241007,170200,17762535,1301,1301,1301,1301,0
20241007,170100,17762535,1301,1301,1301,1301,0
20241007,170000,17762535,1301,1301,1301,1301,0
20241007,165900,17762535,1301,1301,1301,1301,0
20241007,165800,17762535,1301,1301,1301,1301,0
20241007,165700,17762535,1301,1301,1301,1301,0
20241007,165600,17762535,1301,1301,1301,1301,0
20241007,165500,17762535,1301,1301,1301,1301,0
20241007,165400,17762535,1301,1301,1301,1301,0
20241007,165300,17762535,1301,1301,1301,1301,0
20241007,165200,17762535,1301,1301,1301,1301,0
20241007,165100,17762535,1301,1301,1301,1301,0
20241007,165000,17762535,1301,1301,1301,1301,0
20241007,164900,17762535,1301,1301,1301,1301,0
20241007,164800,17762535,1301,1301,1301,1301,0
20241007,164700,17762535,1301,1301,1301,1301,0
20241007,164600,17762535,1301,1301,1301,1301,0
20241007,164500,17762535,1301,1301,1301,1301,0
20241007,164400,17762535,1301,1301,1301,1301,0
20241007,164300,17762535,1301,1301,1301,1301,0
20241007,164200,17762535,1301,1301,1301,1301,0
20241007,164100,17762535,1301,1301,1301,1301,0
20241007,164000,17762535,1301,1301,1301,1301,0
20241007,163900,17762535,1301,1301,1301,1301,0
20241007,163800,17762535,1301,1301,1301,1301,0
20241007,163700,17762535,1301,1301,1301,1301,0
20241007,163600,17762535,1301,1301,1301,1301,0
20241007,163500,17762535,1301,1301,1301,1301,206
20241007,163400,17762535,1301,1301,1301,1301,0
20241007,163300,17762535,1301,1301,1301,1301,0
20241007,163200,17762535,1301,1301,1301,1301,0
20241007,163100,17762535,1301,1301,1301,1301,0
20241007,163000,17762535,1301,1301,1301,1301,0
20241007,162900,17762535,1301,1301,1301,1301,0
20241007,162800,17762535,1301,1301,1301,1301,0
20241007,162700,17762535,1301,1301,1301,1301,0
20241007,162600,17762535,1301,1301,1301,1301,0
20241007,162500,17762535,1301,1301,1301,1301,0
20241007,162400,17762535,1301,1301,1301,1301,0
20241007,162300,17762535,1301,1301,1301,1301,0
20241007,162200,17762535,1301,1301,1301,1301,0
20241007,162100,17762535,1301,1301,1301,1301,0
20241007,162000,17762535,1301,1301,1301,1301,0
20241007,161900,17762535,1301,1301,1301,1301,0
20241007,161800,17762535,1301,1301,1301,1301,0
20241007,161700,17762535,1301,1301,1301,1301,0
20241007,161600,17762535,1301,1301,1301,1301,0
20241007,161500,17762535,1301,1301,1301,1301,0
20241007,161400,17762535,1301,1301,1301,1301,0
20241007,161300,17762535,1301,1301,1301,1301,0
20241007,161200,17762535,1301,1301,1301,1301,0
20241007,161100,17762535,1301,1301,1301,1301,0
20241007,161000,17762535,1301,1301,1301,1301,0
20241007,160900,17762535,1301,1301,1301,1301,0
20241007,160800,17762535,1301,1301,1301,1301,0
20241007,160700,17762535,1301,1301,1301,1301,0
20241007,160600,17762535,1301,1301,1301,1301,0
20241007,160500,17762535,1301,1301,1301,1301,206
20241007,160400,17762535,1301,1301,1301,1301,0
20241007,160300,17762535,1301,1301,1301,1301,0
20241007,160200,17762535,1301,1301,1301,1301,0
20241007,160100,17762535,1301,1301,1301,1301,0
20241007,160000,17762535,1301,1301,1301,1301,0
20241007,155900,17762535,1301,1301,1301,1301,0
20241007,155800,17762535,1301,1301,1301,1301,0
20241007,155700,17762535,1301,1301,1301,1301,0
20241007,155600,17762535,1301,1301,1301,1301,0
20241007,155500,17762535,1301,1301,1301,1301,0
20241007,155400,17762535,1301,1301,1301,1301,0
20241007,155300,17762535,1301,1301,1301,1301,0
20241007,155200,17762535,1301,1301,1301,1301,0
20241007,155100,17762535,1301,1301,1301,1301,0
20241007,155000,17762535,1301,1301,1301,1301,0
20241007,154900,17762535,1301,1301,1301,1301,0
20241007,154800,17762535,1301,1301,1301,1301,0
20241007,154700,17762535,1301,1301,1301,1301,0
20241007,154600,17762535,1301,1301,1301,1301,0
20241007,154500,17762535,1301,1301,1301,1301,0
20241007,154400,17762535,1301,1301,1301,1301,0
20241007,154300,17762535,1301,1301,1301,1301,0
20241007,154200,17762535,1301,1301,1301,1301,0
20241007,154100,17762535,1301,1301,1301,1301,0
20241007,154000,17762535,1301,1301,1301,1301,0
20241007,153900,17762535,1301,1301,1301,1301,0
20241007,153800,17762535,1301,1301,1301,1301,0
20241007,153700,17762535,1301,1301,1301,1301,0
20241007,153600,17762535,1301,1301,1301,1301,0
20241007,153500,17762535,1301,1301,1301,1301,206
20241007,153400,17762535,1301,1301,1301,1301,0
20241007,153300,17762535,1301,1301,1301,1301,0
20241007,153200,17762535,1301,1301,1301,1301,0
20241007,153100,17762535,1301,1301,1301,1301,0
20241007,153000,17762535,1301,1301,1301,1301,206
20241007,152900,17494529,1300,1300,1300,1300,0
20241007,152800,17494529,1300,1300,1300,1300,0
20241007,152700,17494529,1300,1300,1300,1300,0
20241007,152600,17494529,1300,1300,1300,1300,0
20241007,152500,17494529,1300,1300,1300,1300,0
20241007,152400,17494529,1300,1300,1300,1300,0
20241007,152300,17494529,1300,1300,1300,1300,0
20241007,152200,17494529,1300,1300,1300,1300,0
20241007,152100,17494529,1300,1300,1300,1300,0
20241007,152000,17494529,1300,1300,1300,1300,0
20241007,151900,17494529,1300,1300,1300,1300,0
20241007,151800,17494529,1300,1300,1300,1300,0
20241007,151700,17494529,1300,1300,1300,1300,0
20241007,151600,17494529,1300,1300,1300,1300,0
20241007,151500,17494529,1300,1300,1300,1300,0
20241007,151400,17494529,1300,1300,1300,1300,0
20241007,151300,17494529,1300,1300,1300,1300,0
20241007,151200,17494529,1300,1300,1300,1300,0
20241007,151100,17494529,1300,1300,1300,1300,0
20241007,151000,17494529,1300,1300,1300,1300,0
20241007,150900,17494529,1300,1300,1300,1300,0
20241007,150800,17494529,1300,1300,1300,1300,0
20241007,150700,17494529,1300,1300,1300,1300,0
20241007,150600,17494529,1300,1300,1300,1300,0
20241007,150500,17494529,1300,1300,1300,1300,0
20241007,150400,17494529,1300,1300,1300,1300,0
20241007,150300,17494529,1300,1300,1300,1300,0
20241007,150200,17494529,1300,1300,1300,1300,0
20241007,150100,17494529,1300,1300,1300,1300,0
20241007,150000,17494529,1300,1300,1300,1300,0
20241007,145900,17494529,1300,1300,1300,1300,0
20241007,145800,17494529,1300,1300,1300,1300,0
20241007,145700,17494529,1300,1300,1300,1300,0
20241007,145600,17494529,1300,1300,1300,1300,0
20241007,145500,17494529,1300,1300,1300,1300,0
20241007,145400,17494529,1300,1300,1300,1300,0
20241007,145300,17494529,1300,1300,1300,1300,10
20241007,145200,17481529,1300,1300,1300,1300,0
20241007,145100,17481529,1300,1300,1300,1300,0
20241007,145000,17481529,1300,1300,1300,1300,0
20241007,144900,17481529,1300,1300,1300,1300,0
20241007,144800,17481529,1300,1300,1300,1300,0
20241007,144700,17481529,1300,1300,1300,1300,0
20241007,144600,17481529,1300,1300,1300,1300,0
20241007,144500,17481529,1300,1300,1300,1300,0
20241007,144400,17481529,1300,1300,1300,1300,0
20241007,144300,17481529,1300,1300,1300,1300,0
20241007,144200,17481529,1300,1300,1300,1300,0
20241007,144100,17481529,1300,1300,1300,1300,0
20241007,144000,17481529,1300,1300,1300,1300,0
20241007,143900,17481529,1300,1300,1300,1300,0
20241007,143800,17481529,1300,1300,1300,1300,0
20241007,143700,17481529,1300,1300,1300,1300,0
20241007,143600,17481529,1300,1300,1300,1300,0
20241007,143500,17481529,1300,1291,1300,1291,52
20241007,143400,17414388,1300,1298,1300,1298,5
20241007,143300,17407896,1298,1291,1298,1291,3
20241007,143200,17404016,1298,1298,1298,1298,0
20241007,143100,17404016,1298,1298,1298,1298,0
20241007,143000,17404016,1298,1298,1298,1298,0
20241007,142900,17404016,1298,1298,1298,1298,0
20241007,142800,17404016,1298,1298,1298,1298,0
20241007,142700,17404016,1298,1298,1298,1298,0
20241007,142600,17404016,1298,1298,1298,1298,0
20241007,142500,17404016,1298,1298,1298,1298,0
20241007,142400,17404016,1298,1298,1298,1298,0
20241007,142300,17404016,1298,1298,1298,1298,0
20241007,142200,17404016,1298,1298,1298,1298,0
20241007,142100,17404016,1298,1298,1298,1298,990
20241007,142000,16118996,1298,1298,1298,1298,4
20241007,141900,16113804,1298,1298,1298,1298,1
20241007,141800,16112506,1291,1291,1291,1291,0
20241007,141700,16112506,1291,1291,1291,1291,0
20241007,141600,16112506,1291,1291,1291,1291,0
20241007,141500,16112506,1291,1291,1291,1291,51
20241007,141400,16046665,1298,1298,1298,1298,0
20241007,141300,16046665,1298,1298,1298,1298,0
20241007,141200,16046665,1298,1298,1298,1298,0
20241007,141100,16046665,1298,1298,1298,1298,0
20241007,141000,16046665,1298,1298,1298,1298,0
20241007,140900,16046665,1298,1298,1298,1298,0
20241007,140800,16046665,1298,1298,1298,1298,0
20241007,140700,16046665,1298,1298,1298,1298,0
20241007,140600,16046665,1298,1298,1298,1298,0
20241007,140500,16046665,1298,1298,1298,1298,0
20241007,140400,16046665,1298,1298,1298,1298,0
20241007,140300,16046665,1298,1291,1298,1291,22
20241007,140200,16018256,1291,1291,1291,1291,21
20241007,140100,15991145,1291,1291,1291,1291,0
20241007,140000,15991145,1291,1291,1291,1291,0
20241007,135900,15991145,1291,1291,1291,1291,0
20241007,135800,15991145,1291,1291,1291,1291,0
20241007,135700,15991145,1291,1291,1291,1291,0
20241007,135600,15991145,1291,1291,1291,1291,0
20241007,135500,15991145,1291,1291,1291,1291,11
20241007,135400,15976944,1298,1298,1298,1298,0
20241007,135300,15976944,1298,1298,1298,1298,0
20241007,135200,15976944,1298,1298,1298,1298,0
20241007,135100,15976944,1298,1298,1298,1298,0
20241007,135000,15976944,1298,1298,1298,1298,0
20241007,134900,15976944,1298,1298,1298,1298,0
20241007,134800,15976944,1298,1298,1298,1298,0
20241007,134700,15976944,1298,1298,1298,1298,0
20241007,134600,15976944,1298,1298,1298,1298,0
20241007,134500,15976944,1298,1298,1298,1298,0
20241007,134400,15976944,1298,1298,1298,1298,1
20241007,134300,15975646,1290,1290,1290,1290,0
20241007,134200,15975646,1290,1290,1290,1290,13
20241007,134100,15958876,1298,1298,1298,1298,0
20241007,134000,15958876,1298,1298,1298,1298,0
20241007,133900,15958876,1298,1298,1298,1298,0
20241007,133800,15958876,1298,1298,1298,1298,0
20241007,133700,15958876,1298,1298,1298,1298,0
20241007,133600,15958876,1298,1298,1298,1298,0
20241007,133500,15958876,1298,1290,1298,1290,52
20241007,133400,15891788,1298,1298,1298,1298,0
20241007,133300,15891788,1298,1298,1298,1298,0
20241007,133200,15891788,1298,1298,1298,1298,0
20241007,133100,15891788,1298,1298,1298,1298,0
20241007,133000,15891788,1298,1298,1298,1298,0
20241007,132900,15891788,1298,1298,1298,1298,0
20241007,132800,15891788,1298,1298,1298,1298,0
20241007,132700,15891788,1298,1298,1298,1298,0
20241007,132600,15891788,1298,1298,1298,1298,0
20241007,132500,15891788,1298,1298,1298,1298,0
20241007,132400,15891788,1298,1298,1298,1298,0
20241007,132300,15891788,1298,1298,1298,1298,0
20241007,132200,15891788,1298,1298,1298,1298,0
20241007,132100,15891788,1298,1298,1298,1298,0
20241007,132000,15891788,1298,1298,1298,1298,0
20241007,131900,15891788,1298,1298,1298,1298,0
20241007,131800,15891788,1298,1298,1298,1298,0
20241007,131700,15891788,1298,1298,1298,1298,0
20241007,131600,15891788,1298,1298,1298,1298,5
20241007,131500,15885298,1291,1291,1291,1291,51
20241007,131400,15819457,1300,1300,1300,1300,0
20241007,131300,15819457,1300,1300,1300,1300,0
20241007,131200,15819457,1300,1300,1300,1300,0
20241007,131100,15819457,1300,1300,1300,1300,0
20241007,131000,15819457,1300,1300,1300,1300,0
20241007,130900,15819457,1300,1300,1300,1300,0
20241007,130800,15819457,1300,1300,1300,1300,0
20241007,130700,15819457,1300,1300,1300,1300,0
20241007,130600,15819457,1300,1300,1300,1300,0
20241007,130500,15819457,1300,1300,1300,1300,1
20241007,130400,15818157,1300,1300,1300,1300,0
20241007,130300,15818157,1300,1300,1300,1300,0
20241007,130200,15818157,1300,1300,1300,1300,0
20241007,130100,15818157,1300,1300,1300,1300,0
20241007,130000,15818157,1300,1300,1300,1300,0
20241007,125900,15818157,1300,1300,1300,1300,0
20241007,125800,15818157,1300,1300,1300,1300,0
20241007,125700,15818157,1300,1300,1300,1300,0
20241007,125600,15818157,1300,1300,1300,1300,0
20241007,125500,15818157,1300,1291,1300,1291,52
20241007,125400,15751016,1300,1300,1300,1300,0
20241007,125300,15751016,1300,1300,1300,1300,0
20241007,125200,15751016,1300,1300,1300,1300,0
20241007,125100,15751016,1300,1300,1300,1300,0
20241007,125000,15751016,1300,1300,1300,1300,0
20241007,124900,15751016,1300,1300,1300,1300,0
20241007,124800,15751016,1300,1300,1300,1300,0
20241007,124700,15751016,1300,1300,1300,1300,0
20241007,124600,15751016,1300,1300,1300,1300,0
20241007,124500,15751016,1300,1300,1300,1300,0
20241007,124400,15751016,1300,1300,1300,1300,0
20241007,124300,15751016,1300,1300,1300,1300,0
20241007,124200,15751016,1300,1300,1300,1300,0
20241007,124100,15751016,1300,1300,1300,1300,0
20241007,124000,15751016,1300,1300,1300,1300,0
20241007,123900,15751016,1300,1300,1300,1300,0
20241007,123800,15751016,1300,1300,1300,1300,0
20241007,123700,15751016,1300,1300,1300,1300,0
20241007,123600,15751016,1300,1300,1300,1300,0
20241007,123500,15751016,1300,1292,1300,1292,52
20241007,123400,15683824,1301,1301,1301,1301,0
20241007,123300,15683824,1301,1301,1301,1301,0
20241007,123200,15683824,1301,1301,1301,1301,0
20241007,123100,15683824,1301,1301,1301,1301,0
20241007,123000,15683824,1301,1301,1301,1301,0
20241007,122900,15683824,1301,1301,1301,1301,0
20241007,122800,15683824,1301,1301,1301,1301,0
20241007,122700,15683824,1301,1301,1301,1301,0
20241007,122600,15683824,1301,1301,1301,1301,0
20241007,122500,15683824,1301,1301,1301,1301,0
20241007,122400,15683824,1301,1301,1301,1301,0
20241007,122300,15683824,1301,1301,1301,1301,0
20241007,122200,15683824,1301,1301,1301,1301,0
20241007,122100,15683824,1301,1301,1301,1301,0
20241007,122000,15683824,1301,1301,1301,1301,0
20241007,121900,15683824,1301,1301,1301,1301,0
20241007,121800,15683824,1301,1300,1301,1300,3
20241007,121700,15679922,1292,1292,1292,1292,0
20241007,121600,15679922,1292,1292,1292,1292,0
20241007,121500,15679922,1292,1292,1292,1292,51
20241007,121400,15614030,1292,1292,1292,1292,0
20241007,121300,15614030,1292,1292,1292,1292,1
20241007,121200,15612738,1301,1301,1301,1301,0
20241007,121100,15612738,1301,1301,1301,1301,0
20241007,121000,15612738,1301,1301,1301,1301,0
20241007,120900,15612738,1301,1301,1301,1301,0
20241007,120800,15612738,1301,1301,1301,1301,0
20241007,120700,15612738,1301,1301,1301,1301,0
20241007,120600,15612738,1301,1301,1301,1301,0
20241007,120500,15612738,1301,1301,1301,1301,0
20241007,120400,15612738,1301,1301,1301,1301,0
20241007,120300,15612738,1301,1301,1301,1301,0
20241007,120200,15612738,1301,1301,1301,1301,0
20241007,120100,15612738,1301,1301,1301,1301,0
20241007,120000,15612738,1301,1301,1301,1301,0
20241007,115900,15612738,1301,1296,1301,1296,50
20241007,115800,15547922,1296,1296,1296,1296,0
20241007,115700,15547922,1296,1293,1296,1293,53
20241007,115600,15479381,1293,1293,1293,1293,0
20241007,115500,15479381,1293,1293,1293,1293,3
20241007,115400,15475502,1296,1296,1296,1296,0
20241007,115300,15475502,1296,1294,1296,1294,98
20241007,115200,15348688,1294,1294,1294,1294,0
20241007,115100,15348688,1294,1294,1294,1294,0
20241007,115000,15348688,1294,1294,1294,1294,0
20241007,114900,15348688,1294,1294,1294,1294,0
20241007,114800,15348688,1294,1294,1294,1294,0
20241007,114700,15348688,1294,1294,1294,1294,0
20241007,114600,15348688,1294,1294,1294,1294,0
20241007,114500,15348688,1294,1294,1294,1294,0
20241007,114400,15348688,1294,1294,1294,1294,0
20241007,114300,15348688,1294,1294,1294,1294,0
20241007,114200,15348688,1294,1294,1294,1294,0
20241007,114100,15348688,1294,1294,1294,1294,0
20241007,114000,15348688,1294,1294,1294,1294,0
20241007,113900,15348688,1294,1294,1294,1294,0
20241007,113800,15348688,1294,1294,1294,1294,0
20241007,113700,15348688,1294,1294,1294,1294,0
20241007,113600,15348688,1294,1294,1294,1294,0
20241007,113500,15348688,1294,1294,1294,1294,2
20241007,113400,15346100,1295,1295,1295,1295,0
20241007,113300,15346100,1295,1295,1295,1295,0
20241007,113200,15346100,1295,1295,1295,1295,0
20241007,113100,15346100,1295,1295,1295,1295,3
20241007,113000,15342215,1297,1297,1297,1297,0
20241007,112900,15342215,1297,1297,1297,1297,0
20241007,112800,15342215,1297,1297,1297,1297,0
20241007,112700,15342215,1297,1297,1297,1297,0
20241007,112600,15342215,1297,1297,1297,1297,0
20241007,112500,15342215,1297,1297,1297,1297,1
20241007,112400,15340918,1301,1301,1301,1301,0
20241007,112300,15340918,1301,1301,1301,1301,0
20241007,112200,15340918,1301,1301,1301,1301,0
20241007,112100,15340918,1301,1301,1301,1301,0
20241007,112000,15340918,1301,1301,1301,1301,0
20241007,111900,15340918,1301,1301,1301,1301,0
20241007,111800,15340918,1301,1301,1301,1301,0
20241007,111700,15340918,1301,1301,1301,1301,0
20241007,111600,15340918,1301,1301,1301,1301,1
20241007,111500,15339617,1289,1289,1289,1289,51
20241007,111400,15273878,1306,1306,1306,1306,0
20241007,111300,15273878,1306,1306,1306,1306,0
20241007,111200,15273878,1306,1306,1306,1306,0
20241007,111100,15273878,1306,1306,1306,1306,0
20241007,111000,15273878,1306,1306,1306,1306,0
20241007,110900,15273878,1306,1306,1306,1306,0
20241007,110800,15273878,1306,1306,1306,1306,0
20241007,110700,15273878,1306,1306,1306,1306,0
20241007,110600,15273878,1306,1306,1306,1306,0
20241007,110500,15273878,1306,1306,1306,1306,0
20241007,110400,15273878,1306,1306,1306,1306,0
20241007,110300,15273878,1306,1306,1306,1306,0
20241007,110200,15273878,1306,1306,1306,1306,0
20241007,110100,15273878,1306,1306,1306,1306,0
20241007,110000,15273878,1306,1306,1306,1306,0
20241007,105900,15273878,1306,1306,1306,1306,0
20241007,105800,15273878,1306,1306,1306,1306,0
20241007,105700,15273878,1306,1306,1306,1306,0
20241007,105600,15273878,1306,1306,1306,1306,1
20241007,105500,15272572,1294,1294,1294,1294,51
20241007,105400,15206578,1314,1314,1314,1314,0
20241007,105300,15206578,1314,1314,1314,1314,0
20241007,105200,15206578,1314,1314,1314,1314,0
20241007,105100,15206578,1314,1314,1314,1314,0
20241007,105000,15206578,1314,1314,1314,1314,0
20241007,104900,15206578,1314,1314,1314,1314,1
20241007,104800,15205264,1293,1293,1293,1293,0
20241007,104700,15205264,1293,1293,1293,1293,0
20241007,104600,15205264,1293,1293,1293,1293,0
20241007,104500,15205264,1293,1293,1293,1293,0
20241007,104400,15205264,1293,1293,1293,1293,0
20241007,104300,15205264,1293,1293,1293,1293,0
20241007,104200,15205264,1293,1293,1293,1293,0
20241007,104100,15205264,1293,1293,1293,1293,0
20241007,104000,15205264,1293,1293,1293,1293,0
20241007,103900,15205264,1293,1293,1293,1293,0
20241007,103800,15205264,1293,1293,1293,1293,0
20241007,103700,15205264,1293,1293,1293,1293,0
20241007,103600,15205264,1293,1293,1293,1293,0
20241007,103500,15205264,1293,1293,1293,1293,51
20241007,103400,15139321,1305,1305,1305,1305,0
20241007,103300,15139321,1305,1305,1305,1305,0
20241007,103200,15139321,1305,1305,1305,1305,0
20241007,103100,15139321,1305,1305,1305,1305,0
20241007,103000,15139321,1305,1305,1305,1305,0
20241007,102900,15139321,1305,1305,1305,1305,0
20241007,102800,15139321,1305,1305,1305,1305,13
20241007,102700,15122356,1293,1312,1328,1292,99
20241007,102600,14992173,1311,1295,1311,1295,13
20241007,102500,14975322,1311,1311,1311,1311,0
20241007,102400,14975322,1311,1300,1311,1287,10715
20241007,102300,1045956,1285,1285,1285,1285,0
20241007,102200,1045956,1285,1286,1286,1285,200
20241007,102100,788889,1300,1300,1300,1300,0
20241007,102000,788889,1300,1300,1300,1300,0
20241007,101900,788889,1300,1300,1300,1300,0
20241007,101800,788889,1300,1300,1300,1300,0
20241007,101700,788889,1300,1300,1300,1300,2
20241007,101600,786289,1286,1286,1286,1286,0
20241007,101500,786289,1286,1286,1286,1286,51
20241007,101400,720703,1297,1297,1297,1297,0
20241007,101300,720703,1297,1297,1297,1297,0
20241007,101200,720703,1297,1297,1297,1297,0
20241007,101100,720703,1297,1297,1297,1297,0
20241007,101000,720703,1297,1297,1297,1297,0
20241007,100900,720703,1297,1297,1297,1297,0
20241007,100800,720703,1297,1297,1297,1297,0
20241007,100700,720703,1297,1297,1297,1297,0
20241007,100600,720703,1297,1290,1297,1290,2
20241007,100500,718116,1290,1290,1290,1290,0
20241007,100400,718116,1290,1290,1290,1290,0
20241007,100300,718116,1290,1290,1290,1290,0
20241007,100200,718116,1290,1290,1290,1290,0
20241007,100100,718116,1290,1290,1290,1290,0
20241007,100000,718116,1290,1290,1290,1290,0
20241007,095900,718116,1290,1290,1290,1290,20
20241007,095800,692316,1290,1286,1290,1286,49
20241007,095700,629298,1286,1286,1286,1286,0
20241007,095600,629298,1286,1286,1286,1286,0
20241007,095500,629298,1286,1286,1286,1286,3
20241007,095400,625440,1290,1290,1290,1290,0
20241007,095300,625440,1290,1290,1290,1290,0
20241007,095200,625440,1290,1290,1290,1290,0
20241007,095100,625440,1290,1290,1290,1290,0
20241007,095000,625440,1290,1290,1290,1290,0
20241007,094900,625440,1290,1290,1290,1290,0
20241007,094800,625440,1290,1290,1290,1290,0
20241007,094700,625440,1290,1290,1290,1290,0
20241007,094600,625440,1290,1290,1290,1290,22
20241007,094500,597060,1286,1286,1286,1286,0
20241007,094400,597060,1286,1286,1286,1286,0
20241007,094300,597060,1286,1286,1286,1286,0
20241007,094200,597060,1286,1286,1286,1286,0
20241007,094100,597060,1286,1286,1286,1286,0
20241007,094000,597060,1286,1286,1286,1286,0
20241007,093900,597060,1286,1286,1286,1286,0
20241007,093800,597060,1286,1286,1286,1286,0
20241007,093700,597060,1286,1286,1286,1286,0
20241007,093600,597060,1286,1286,1286,1286,0
20241007,093500,597060,1286,1286,1286,1286,51
20241007,093400,531474,1290,1290,1290,1290,0
20241007,093300,531474,1290,1290,1290,1290,0
20241007,093200,531474,1290,1290,1290,1290,0
20241007,093100,531474,1290,1290,1290,1290,0
20241007,093000,531474,1290,1290,1290,1290,0
20241007,092900,531474,1290,1290,1290,1290,1
20241007,092800,530184,1290,1290,1290,1290,0
20241007,092700,530184,1290,1290,1290,1290,0
20241007,092600,530184,1290,1290,1290,1290,0
20241007,092500,530184,1290,1290,1290,1290,0
20241007,092400,530184,1290,1290,1290,1290,0
20241007,092300,530184,1290,1290,1290,1290,0
20241007,092200,530184,1290,1290,1290,1290,0
20241007,092100,530184,1290,1290,1290,1290,0
20241007,092000,530184,1290,1290,1290,1290,0
20241007,091900,530184,1290,1290,1290,1290,0
20241007,091800,530184,1290,1290,1290,1290,0
20241007,091700,530184,1290,1290,1290,1290,0
20241007,091600,530184,1290,1290,1290,1290,1
20241007,091500,528894,1284,1284,1284,1284,52
20241007,091400,462126,1290,1290,1290,1290,0
20241007,091300,462126,1290,1290,1290,1290,0
20241007,091200,462126,1290,1290,1290,1290,0
20241007,091100,462126,1290,1290,1290,1290,0
20241007,091000,462126,1290,1290,1290,1290,0
20241007,090900,462126,1290,1290,1290,1290,22
20241007,090800,433746,1290,1290,1290,1290,0
20241007,090700,433746,1290,1290,1290,1290,0
20241007,090600,433746,1290,1290,1290,1290,64
20241007,090500,351186,1290,1290,1290,1290,61
20241007,090400,272496,1290,1290,1290,1290,0
20241007,090300,272496,1290,1297,1297,1290,60
20241007,090200,195000,1300,1300,1300,1300,0
20241007,090100,195000,1300,1300,1300,1300,62
20241007,090000,114400,1300,1300,1300,1300,88