KissMeData/069330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195700,22836974,1308,1308,1308,1308,10
20241007,195600,22836974,1308,1308,1308,1308,0
20241007,195500,22836974,1308,1308,1308,1308,0
20241007,195400,22836974,1308,1308,1308,1308,0
20241007,195300,22836974,1308,1308,1308,1308,0
20241007,195200,22836974,1308,1308,1308,1308,0
20241007,195100,22836974,1308,1308,1308,1308,0
20241007,195000,22836974,1308,1308,1308,1308,0
20241007,194900,22836974,1308,1308,1308,1308,0
20241007,194800,22836974,1308,1308,1308,1308,0
20241007,194700,22836974,1308,1308,1308,1308,0
20241007,194600,22836974,1308,1308,1308,1308,0
20241007,194500,22836974,1308,1308,1308,1308,0
20241007,194400,22836974,1308,1308,1308,1308,0
20241007,194300,22836974,1308,1308,1308,1308,0
20241007,194200,22836974,1308,1308,1308,1308,0
20241007,194100,22836974,1308,1308,1308,1308,0
20241007,194000,22836974,1308,1308,1308,1308,0
20241007,193900,22836974,1308,1308,1308,1308,0
20241007,193800,22836974,1308,1308,1308,1308,0
20241007,193700,22836974,1308,1308,1308,1308,0
20241007,193600,22836974,1308,1308,1308,1308,0
20241007,193500,22836974,1308,1308,1308,1308,0
20241007,193400,22836974,1308,1308,1308,1308,0
20241007,193300,22836974,1308,1308,1308,1308,0
20241007,193200,22836974,1308,1308,1308,1308,0
20241007,193100,22836974,1308,1308,1308,1308,0
20241007,193000,22836974,1308,1308,1308,1308,0
20241007,192900,22836974,1308,1308,1308,1308,0
20241007,192800,22836974,1308,1308,1308,1308,0
20241007,192700,22836974,1308,1308,1308,1308,10
20241007,192600,22836974,1308,1308,1308,1308,0
20241007,192500,22836974,1308,1308,1308,1308,0
20241007,192400,22836974,1308,1308,1308,1308,0
20241007,192300,22836974,1308,1308,1308,1308,0
20241007,192200,22836974,1308,1308,1308,1308,0
20241007,192100,22836974,1308,1308,1308,1308,0
20241007,192000,22836974,1308,1308,1308,1308,0
20241007,191900,22836974,1308,1308,1308,1308,0
20241007,191800,22836974,1308,1308,1308,1308,0
20241007,191700,22836974,1308,1308,1308,1308,0
20241007,191600,22836974,1308,1308,1308,1308,0
20241007,191500,22836974,1308,1308,1308,1308,0
20241007,191400,22836974,1308,1308,1308,1308,0
20241007,191300,22836974,1308,1308,1308,1308,0
20241007,191200,22836974,1308,1308,1308,1308,0
20241007,191100,22836974,1308,1308,1308,1308,0
20241007,191000,22836974,1308,1308,1308,1308,0
20241007,190900,22836974,1308,1308,1308,1308,0
20241007,190800,22836974,1308,1308,1308,1308,0
20241007,190700,22836974,1308,1308,1308,1308,0
20241007,190600,22836974,1308,1308,1308,1308,0
20241007,190500,22836974,1308,1308,1308,1308,0
20241007,190400,22836974,1308,1308,1308,1308,0
20241007,190300,22836974,1308,1308,1308,1308,0
20241007,190200,22836974,1308,1308,1308,1308,0
20241007,190100,22836974,1308,1308,1308,1308,0
20241007,190000,22836974,1308,1308,1308,1308,0
20241007,185900,22836974,1308,1308,1308,1308,0
20241007,185800,22836974,1308,1308,1308,1308,0
20241007,185700,22836974,1308,1308,1308,1308,10
20241007,185600,22836974,1308,1308,1308,1308,0
20241007,185500,22836974,1308,1308,1308,1308,0
20241007,185400,22836974,1308,1308,1308,1308,0
20241007,185300,22836974,1308,1308,1308,1308,0
20241007,185200,22836974,1308,1308,1308,1308,0
20241007,185100,22836974,1308,1308,1308,1308,0
20241007,185000,22836974,1308,1308,1308,1308,0
20241007,184900,22836974,1308,1308,1308,1308,0
20241007,184800,22836974,1308,1308,1308,1308,0
20241007,184700,22836974,1308,1308,1308,1308,0
20241007,184600,22836974,1308,1308,1308,1308,0
20241007,184500,22836974,1308,1308,1308,1308,0
20241007,184400,22836974,1308,1308,1308,1308,0
20241007,184300,22836974,1308,1308,1308,1308,0
20241007,184200,22836974,1308,1308,1308,1308,0
20241007,184100,22836974,1308,1308,1308,1308,0
20241007,184000,22836974,1308,1308,1308,1308,0
20241007,183900,22836974,1308,1308,1308,1308,0
20241007,183800,22836974,1308,1308,1308,1308,0
20241007,183700,22836974,1308,1308,1308,1308,0
20241007,183600,22836974,1308,1308,1308,1308,0
20241007,183500,22836974,1308,1308,1308,1308,0
20241007,183400,22836974,1308,1308,1308,1308,0
20241007,183300,22836974,1308,1308,1308,1308,0
20241007,183200,22836974,1308,1308,1308,1308,0
20241007,183100,22836974,1308,1308,1308,1308,0
20241007,183000,22836974,1308,1308,1308,1308,0
20241007,182900,22836974,1308,1308,1308,1308,0
20241007,182800,22836974,1308,1308,1308,1308,0
20241007,182700,22836974,1308,1308,1308,1308,10
20241007,182600,22836974,1308,1308,1308,1308,0
20241007,182500,22836974,1308,1308,1308,1308,0
20241007,182400,22836974,1308,1308,1308,1308,0
20241007,182300,22836974,1308,1308,1308,1308,0
20241007,182200,22836974,1308,1308,1308,1308,0
20241007,182100,22836974,1308,1308,1308,1308,0
20241007,182000,22836974,1308,1308,1308,1308,0
20241007,181900,22836974,1308,1308,1308,1308,0
20241007,181800,22836974,1308,1308,1308,1308,0
20241007,181700,22836974,1308,1308,1308,1308,0
20241007,181600,22836974,1308,1308,1308,1308,0
20241007,181500,22836974,1308,1308,1308,1308,0
20241007,181400,22836974,1308,1308,1308,1308,0
20241007,181300,22836974,1308,1308,1308,1308,0
20241007,181200,22836974,1308,1308,1308,1308,0
20241007,181100,22836974,1308,1308,1308,1308,0
20241007,181000,22836974,1308,1308,1308,1308,0
20241007,180900,22836974,1308,1308,1308,1308,0
20241007,180800,22836974,1308,1308,1308,1308,0
20241007,180700,22836974,1308,1308,1308,1308,0
20241007,180600,22836974,1308,1308,1308,1308,0
20241007,180500,22836974,1308,1308,1308,1308,0
20241007,180400,22836974,1308,1308,1308,1308,0
20241007,180300,22836974,1308,1308,1308,1308,0
20241007,180200,22836974,1308,1308,1308,1308,0
20241007,180100,22836974,1308,1308,1308,1308,0
20241007,180000,22836974,1308,1308,1308,1308,0
20241007,175900,22836974,1308,1308,1308,1308,0
20241007,175800,22836974,1308,1308,1308,1308,0
20241007,175700,22836974,1308,1308,1308,1308,10
20241007,175600,22836974,1308,1308,1308,1308,0
20241007,175500,22836974,1308,1308,1308,1308,0
20241007,175400,22836974,1308,1308,1308,1308,0
20241007,175300,22836974,1308,1308,1308,1308,0
20241007,175200,22836974,1308,1308,1308,1308,0
20241007,175100,22836974,1308,1308,1308,1308,0
20241007,175000,22836974,1308,1308,1308,1308,0
20241007,174900,22836974,1308,1308,1308,1308,0
20241007,174800,22836974,1308,1308,1308,1308,0
20241007,174700,22836974,1308,1308,1308,1308,0
20241007,174600,22836974,1308,1308,1308,1308,0
20241007,174500,22836974,1308,1308,1308,1308,0
20241007,174400,22836974,1308,1308,1308,1308,0
20241007,174300,22836974,1308,1308,1308,1308,0
20241007,174200,22836974,1308,1308,1308,1308,0
20241007,174100,22836974,1308,1308,1308,1308,0
20241007,174000,22836974,1308,1308,1308,1308,0
20241007,173900,22836974,1308,1308,1308,1308,0
20241007,173800,22836974,1308,1308,1308,1308,0
20241007,173700,22836974,1308,1308,1308,1308,0
20241007,173600,22836974,1308,1308,1308,1308,0
20241007,173500,22836974,1308,1308,1308,1308,0
20241007,173400,22836974,1308,1308,1308,1308,0
20241007,173300,22836974,1308,1308,1308,1308,0
20241007,173200,22836974,1308,1308,1308,1308,0
20241007,173100,22836974,1308,1308,1308,1308,0
20241007,173000,22836974,1308,1308,1308,1308,0
20241007,172900,22836974,1308,1308,1308,1308,0
20241007,172800,22836974,1308,1308,1308,1308,0
20241007,172700,22836974,1308,1308,1308,1308,10
20241007,172600,22836974,1308,1308,1308,1308,0
20241007,172500,22836974,1308,1308,1308,1308,0
20241007,172400,22836974,1308,1308,1308,1308,0
20241007,172300,22836974,1308,1308,1308,1308,0
20241007,172200,22836974,1308,1308,1308,1308,0
20241007,172100,22836974,1308,1308,1308,1308,0
20241007,172000,22836974,1308,1308,1308,1308,0
20241007,171900,22836974,1308,1308,1308,1308,0
20241007,171800,22836974,1308,1308,1308,1308,0
20241007,171700,22836974,1308,1308,1308,1308,0
20241007,171600,22836974,1308,1308,1308,1308,0
20241007,171500,22836974,1308,1308,1308,1308,0
20241007,171400,22836974,1308,1308,1308,1308,0
20241007,171300,22836974,1308,1308,1308,1308,0
20241007,171200,22836974,1308,1308,1308,1308,0
20241007,171100,22836974,1308,1308,1308,1308,0
20241007,171000,22836974,1308,1308,1308,1308,0
20241007,170900,22836974,1308,1308,1308,1308,0
20241007,170800,22836974,1308,1308,1308,1308,0
20241007,170700,22836974,1308,1308,1308,1308,0
20241007,170600,22836974,1308,1308,1308,1308,0
20241007,170500,22836974,1308,1308,1308,1308,0
20241007,170400,22836974,1308,1308,1308,1308,0
20241007,170300,22836974,1308,1308,1308,1308,0
20241007,170200,22836974,1308,1308,1308,1308,0
20241007,170100,22836974,1308,1308,1308,1308,0
20241007,170000,22836974,1308,1308,1308,1308,0
20241007,165900,22836974,1308,1308,1308,1308,0
20241007,165800,22836974,1308,1308,1308,1308,0
20241007,165700,22836974,1308,1308,1308,1308,10
20241007,165600,22836974,1308,1308,1308,1308,0
20241007,165500,22836974,1308,1308,1308,1308,0
20241007,165400,22836974,1308,1308,1308,1308,0
20241007,165300,22836974,1308,1308,1308,1308,0
20241007,165200,22836974,1308,1308,1308,1308,0
20241007,165100,22836974,1308,1308,1308,1308,0
20241007,165000,22836974,1308,1308,1308,1308,0
20241007,164900,22836974,1308,1308,1308,1308,0
20241007,164800,22836974,1308,1308,1308,1308,0
20241007,164700,22836974,1308,1308,1308,1308,0
20241007,164600,22836974,1308,1308,1308,1308,0
20241007,164500,22836974,1308,1308,1308,1308,0
20241007,164400,22836974,1308,1308,1308,1308,0
20241007,164300,22836974,1308,1308,1308,1308,0
20241007,164200,22836974,1308,1308,1308,1308,0
20241007,164100,22836974,1308,1308,1308,1308,0
20241007,164000,22836974,1308,1308,1308,1308,0
20241007,163900,22836974,1308,1308,1308,1308,0
20241007,163800,22836974,1308,1308,1308,1308,0
20241007,163700,22836974,1308,1308,1308,1308,0
20241007,163600,22836974,1308,1308,1308,1308,0
20241007,163500,22836974,1308,1308,1308,1308,0
20241007,163400,22836974,1308,1308,1308,1308,0
20241007,163300,22836974,1308,1308,1308,1308,0
20241007,163200,22836974,1308,1308,1308,1308,0
20241007,163100,22836974,1308,1308,1308,1308,0
20241007,163000,22836974,1308,1308,1308,1308,0
20241007,162900,22836974,1308,1308,1308,1308,0
20241007,162800,22836974,1308,1308,1308,1308,0
20241007,162700,22836974,1308,1308,1308,1308,10
20241007,162600,22836974,1308,1308,1308,1308,0
20241007,162500,22836974,1308,1308,1308,1308,0
20241007,162400,22836974,1308,1308,1308,1308,0
20241007,162300,22836974,1308,1308,1308,1308,0
20241007,162200,22836974,1308,1308,1308,1308,0
20241007,162100,22836974,1308,1308,1308,1308,0
20241007,162000,22836974,1308,1308,1308,1308,0
20241007,161900,22836974,1308,1308,1308,1308,0
20241007,161800,22836974,1308,1308,1308,1308,0
20241007,161700,22836974,1308,1308,1308,1308,0
20241007,161600,22836974,1308,1308,1308,1308,0
20241007,161500,22836974,1308,1308,1308,1308,0
20241007,161400,22836974,1308,1308,1308,1308,0
20241007,161300,22836974,1308,1308,1308,1308,0
20241007,161200,22836974,1308,1308,1308,1308,0
20241007,161100,22836974,1308,1308,1308,1308,0
20241007,161000,22836974,1308,1308,1308,1308,0
20241007,160900,22836974,1308,1308,1308,1308,0
20241007,160800,22836974,1308,1308,1308,1308,0
20241007,160700,22836974,1308,1308,1308,1308,0
20241007,160600,22836974,1308,1308,1308,1308,0
20241007,160500,22836974,1308,1308,1308,1308,0
20241007,160400,22836974,1308,1308,1308,1308,0
20241007,160300,22836974,1308,1308,1308,1308,0
20241007,160200,22836974,1308,1308,1308,1308,0
20241007,160100,22836974,1308,1308,1308,1308,0
20241007,160000,22836974,1308,1308,1308,1308,0
20241007,155900,22836974,1308,1308,1308,1308,0
20241007,155800,22836974,1308,1308,1308,1308,0
20241007,155700,22836974,1308,1308,1308,1308,10
20241007,155600,22836974,1308,1308,1308,1308,0
20241007,155500,22836974,1308,1308,1308,1308,0
20241007,155400,22836974,1308,1308,1308,1308,0
20241007,155300,22836974,1308,1308,1308,1308,0
20241007,155200,22836974,1308,1308,1308,1308,0
20241007,155100,22836974,1308,1308,1308,1308,0
20241007,155000,22836974,1308,1308,1308,1308,0
20241007,154900,22836974,1308,1308,1308,1308,0
20241007,154800,22836974,1308,1308,1308,1308,0
20241007,154700,22836974,1308,1308,1308,1308,0
20241007,154600,22836974,1308,1308,1308,1308,0
20241007,154500,22836974,1308,1308,1308,1308,0
20241007,154400,22836974,1308,1308,1308,1308,0
20241007,154300,22836974,1308,1308,1308,1308,0
20241007,154200,22836974,1308,1308,1308,1308,0
20241007,154100,22836974,1308,1308,1308,1308,0
20241007,154000,22836974,1308,1308,1308,1308,0
20241007,153900,22836974,1308,1308,1308,1308,0
20241007,153800,22836974,1308,1308,1308,1308,0
20241007,153700,22836974,1308,1308,1308,1308,0
20241007,153600,22836974,1308,1308,1308,1308,0
20241007,153500,22836974,1308,1308,1308,1308,0
20241007,153400,22836974,1308,1308,1308,1308,0
20241007,153300,22836974,1308,1308,1308,1308,0
20241007,153200,22836974,1308,1308,1308,1308,0
20241007,153100,22836974,1308,1308,1308,1308,0
20241007,153000,22836974,1308,1308,1308,1308,10
20241007,152900,22823894,1312,1312,1312,1312,0
20241007,152800,22823894,1312,1312,1312,1312,0
20241007,152700,22823894,1312,1312,1312,1312,0
20241007,152600,22823894,1312,1312,1312,1312,0
20241007,152500,22823894,1312,1312,1312,1312,0
20241007,152400,22823894,1312,1312,1312,1312,0
20241007,152300,22823894,1312,1312,1312,1312,0
20241007,152200,22823894,1312,1312,1312,1312,0
20241007,152100,22823894,1312,1312,1312,1312,0
20241007,152000,22823894,1312,1312,1312,1312,0
20241007,151900,22823894,1312,1312,1312,1312,0
20241007,151800,22823894,1312,1312,1312,1312,0
20241007,151700,22823894,1312,1312,1312,1312,0
20241007,151600,22823894,1312,1312,1312,1312,0
20241007,151500,22823894,1312,1312,1312,1312,0
20241007,151400,22823894,1312,1312,1312,1312,0
20241007,151300,22823894,1312,1312,1312,1312,0
20241007,151200,22823894,1312,1312,1312,1312,0
20241007,151100,22823894,1312,1312,1312,1312,0
20241007,151000,22823894,1312,1312,1312,1312,0
20241007,150900,22823894,1312,1312,1312,1312,0
20241007,150800,22823894,1312,1312,1312,1312,0
20241007,150700,22823894,1312,1312,1312,1312,0
20241007,150600,22823894,1312,1312,1312,1312,0
20241007,150500,22823894,1312,1311,1312,1311,380
20241007,150400,22325584,1311,1311,1311,1311,0
20241007,150300,22325584,1311,1311,1311,1311,3
20241007,150200,22321651,1311,1311,1311,1311,0
20241007,150100,22321651,1311,1311,1311,1311,0
20241007,150000,22321651,1311,1311,1311,1311,0
20241007,145900,22321651,1311,1311,1311,1311,0
20241007,145800,22321651,1311,1311,1311,1311,0
20241007,145700,22321651,1311,1311,1311,1311,0
20241007,145600,22321651,1311,1311,1311,1311,3
20241007,145500,22317718,1311,1311,1311,1311,0
20241007,145400,22317718,1311,1311,1311,1311,0
20241007,145300,22317718,1311,1311,1311,1311,0
20241007,145200,22317718,1311,1311,1311,1311,0
20241007,145100,22317718,1311,1311,1311,1311,0
20241007,145000,22317718,1311,1311,1311,1311,0
20241007,144900,22317718,1311,1311,1311,1311,3
20241007,144800,22313785,1311,1311,1311,1311,0
20241007,144700,22313785,1311,1311,1311,1311,0
20241007,144600,22313785,1311,1311,1311,1311,0
20241007,144500,22313785,1311,1311,1311,1311,0
20241007,144400,22313785,1311,1311,1311,1311,0
20241007,144300,22313785,1311,1311,1311,1311,0
20241007,144200,22313785,1311,1311,1311,1311,3
20241007,144100,22309852,1311,1311,1311,1311,0
20241007,144000,22309852,1311,1311,1311,1311,0
20241007,143900,22309852,1311,1311,1311,1311,0
20241007,143800,22309852,1311,1311,1311,1311,0
20241007,143700,22309852,1311,1311,1311,1311,0
20241007,143600,22309852,1311,1311,1311,1311,0
20241007,143500,22309852,1311,1311,1311,1311,4
20241007,143400,22304608,1311,1311,1311,1311,0
20241007,143300,22304608,1311,1311,1311,1311,0
20241007,143200,22304608,1311,1311,1311,1311,0
20241007,143100,22304608,1311,1311,1311,1311,0
20241007,143000,22304608,1311,1311,1311,1311,0
20241007,142900,22304608,1311,1311,1311,1311,0
20241007,142800,22304608,1311,1311,1311,1311,0
20241007,142700,22304608,1311,1311,1311,1311,0
20241007,142600,22304608,1311,1311,1311,1311,0
20241007,142500,22304608,1311,1311,1311,1311,0
20241007,142400,22304608,1311,1311,1311,1311,0
20241007,142300,22304608,1311,1311,1311,1311,0
20241007,142200,22304608,1311,1311,1311,1311,0
20241007,142100,22304608,1311,1311,1311,1311,0
20241007,142000,22304608,1311,1311,1311,1311,0
20241007,141900,22304608,1311,1311,1311,1311,0
20241007,141800,22304608,1311,1311,1311,1311,0
20241007,141700,22304608,1311,1311,1311,1311,0
20241007,141600,22304608,1311,1311,1311,1311,105
20241007,141500,22166953,1307,1307,1307,1307,0
20241007,141400,22166953,1307,1307,1307,1307,0
20241007,141300,22166953,1307,1307,1307,1307,0
20241007,141200,22166953,1307,1307,1307,1307,0
20241007,141100,22166953,1307,1307,1307,1307,0
20241007,141000,22166953,1307,1307,1307,1307,0
20241007,140900,22166953,1307,1307,1307,1307,0
20241007,140800,22166953,1307,1307,1307,1307,0
20241007,140700,22166953,1307,1307,1307,1307,0
20241007,140600,22166953,1307,1307,1307,1307,0
20241007,140500,22166953,1307,1307,1307,1307,0
20241007,140400,22166953,1307,1307,1307,1307,0
20241007,140300,22166953,1307,1307,1307,1307,0
20241007,140200,22166953,1307,1307,1307,1307,0
20241007,140100,22166953,1307,1307,1307,1307,0
20241007,140000,22166953,1307,1307,1307,1307,0
20241007,135900,22166953,1307,1307,1307,1307,0
20241007,135800,22166953,1307,1307,1307,1307,0
20241007,135700,22166953,1307,1307,1307,1307,0
20241007,135600,22166953,1307,1307,1307,1307,0
20241007,135500,22166953,1307,1307,1307,1307,0
20241007,135400,22166953,1307,1307,1307,1307,0
20241007,135300,22166953,1307,1307,1307,1307,0
20241007,135200,22166953,1307,1307,1307,1307,0
20241007,135100,22166953,1307,1307,1307,1307,0
20241007,135000,22166953,1307,1307,1307,1307,0
20241007,134900,22166953,1307,1307,1307,1307,0
20241007,134800,22166953,1307,1307,1307,1307,0
20241007,134700,22166953,1307,1307,1307,1307,0
20241007,134600,22166953,1307,1307,1307,1307,0
20241007,134500,22166953,1307,1307,1307,1307,0
20241007,134400,22166953,1307,1307,1307,1307,0
20241007,134300,22166953,1307,1307,1307,1307,0
20241007,134200,22166953,1307,1307,1307,1307,0
20241007,134100,22166953,1307,1307,1307,1307,0
20241007,134000,22166953,1307,1307,1307,1307,0
20241007,133900,22166953,1307,1307,1307,1307,0
20241007,133800,22166953,1307,1307,1307,1307,0
20241007,133700,22166953,1307,1307,1307,1307,0
20241007,133600,22166953,1307,1307,1307,1307,0
20241007,133500,22166953,1307,1307,1307,1307,0
20241007,133400,22166953,1307,1307,1307,1307,0
20241007,133300,22166953,1307,1307,1307,1307,0
20241007,133200,22166953,1307,1307,1307,1307,0
20241007,133100,22166953,1307,1307,1307,1307,0
20241007,133000,22166953,1307,1307,1307,1307,0
20241007,132900,22166953,1307,1307,1307,1307,0
20241007,132800,22166953,1307,1307,1307,1307,0
20241007,132700,22166953,1307,1307,1307,1307,0
20241007,132600,22166953,1307,1307,1307,1307,0
20241007,132500,22166953,1307,1307,1307,1307,38
20241007,132400,22117287,1307,1307,1307,1307,0
20241007,132300,22117287,1307,1307,1307,1307,0
20241007,132200,22117287,1307,1307,1307,1307,0
20241007,132100,22117287,1307,1307,1307,1307,0
20241007,132000,22117287,1307,1307,1307,1307,0
20241007,131900,22117287,1307,1307,1307,1307,0
20241007,131800,22117287,1307,1307,1307,1307,0
20241007,131700,22117287,1307,1307,1307,1307,0
20241007,131600,22117287,1307,1307,1307,1307,0
20241007,131500,22117287,1307,1307,1307,1307,0
20241007,131400,22117287,1307,1307,1307,1307,0
20241007,131300,22117287,1307,1307,1307,1307,0
20241007,131200,22117287,1307,1307,1307,1307,0
20241007,131100,22117287,1307,1307,1307,1307,0
20241007,131000,22117287,1307,1307,1307,1307,0
20241007,130900,22117287,1307,1307,1307,1307,0
20241007,130800,22117287,1307,1307,1307,1307,0
20241007,130700,22117287,1307,1307,1307,1307,0
20241007,130600,22117287,1307,1307,1307,1307,0
20241007,130500,22117287,1307,1307,1307,1307,0
20241007,130400,22117287,1307,1307,1307,1307,0
20241007,130300,22117287,1307,1307,1307,1307,0
20241007,130200,22117287,1307,1307,1307,1307,0
20241007,130100,22117287,1307,1307,1307,1307,0
20241007,130000,22117287,1307,1307,1307,1307,0
20241007,125900,22117287,1307,1307,1307,1307,0
20241007,125800,22117287,1307,1307,1307,1307,0
20241007,125700,22117287,1307,1307,1307,1307,0
20241007,125600,22117287,1307,1307,1307,1307,0
20241007,125500,22117287,1307,1307,1307,1307,0
20241007,125400,22117287,1307,1307,1307,1307,0
20241007,125300,22117287,1307,1307,1307,1307,0
20241007,125200,22117287,1307,1307,1307,1307,1
20241007,125100,22115980,1306,1306,1306,1306,0
20241007,125000,22115980,1306,1306,1306,1306,0
20241007,124900,22115980,1306,1306,1306,1306,0
20241007,124800,22115980,1306,1306,1306,1306,9
20241007,124700,22104226,1306,1306,1306,1306,0
20241007,124600,22104226,1306,1306,1306,1306,0
20241007,124500,22104226,1306,1306,1306,1306,950
20241007,124400,20863526,1306,1306,1306,1306,0
20241007,124300,20863526,1306,1306,1306,1306,0
20241007,124200,20863526,1306,1306,1306,1306,0
20241007,124100,20863526,1306,1306,1306,1306,0
20241007,124000,20863526,1306,1306,1306,1306,0
20241007,123900,20863526,1306,1306,1306,1306,0
20241007,123800,20863526,1306,1306,1306,1306,0
20241007,123700,20863526,1306,1306,1306,1306,0
20241007,123600,20863526,1306,1306,1306,1306,0
20241007,123500,20863526,1306,1306,1306,1306,0
20241007,123400,20863526,1306,1306,1306,1306,0
20241007,123300,20863526,1306,1306,1306,1306,0
20241007,123200,20863526,1306,1306,1306,1306,0
20241007,123100,20863526,1306,1306,1306,1306,0
20241007,123000,20863526,1306,1306,1306,1306,0
20241007,122900,20863526,1306,1306,1306,1306,153
20241007,122800,20663708,1307,1307,1307,1307,0
20241007,122700,20663708,1307,1307,1307,1307,0
20241007,122600,20663708,1307,1307,1307,1307,10
20241007,122500,20650638,1307,1307,1307,1307,0
20241007,122400,20650638,1307,1307,1307,1307,0
20241007,122300,20650638,1307,1307,1307,1307,0
20241007,122200,20650638,1307,1307,1307,1307,0
20241007,122100,20650638,1307,1307,1307,1307,0
20241007,122000,20650638,1307,1307,1307,1307,0
20241007,121900,20650638,1307,1307,1307,1307,0
20241007,121800,20650638,1307,1307,1307,1307,0
20241007,121700,20650638,1307,1307,1307,1307,0
20241007,121600,20650638,1307,1307,1307,1307,0
20241007,121500,20650638,1307,1307,1307,1307,0
20241007,121400,20650638,1307,1307,1307,1307,0
20241007,121300,20650638,1307,1307,1307,1307,0
20241007,121200,20650638,1307,1307,1307,1307,0
20241007,121100,20650638,1307,1307,1307,1307,0
20241007,121000,20650638,1307,1307,1307,1307,0
20241007,120900,20650638,1307,1307,1307,1307,0
20241007,120800,20650638,1307,1307,1307,1307,0
20241007,120700,20650638,1307,1307,1307,1307,0
20241007,120600,20650638,1307,1307,1307,1307,0
20241007,120500,20650638,1307,1307,1307,1307,0
20241007,120400,20650638,1307,1307,1307,1307,0
20241007,120300,20650638,1307,1307,1307,1307,0
20241007,120200,20650638,1307,1307,1307,1307,0
20241007,120100,20650638,1307,1307,1307,1307,0
20241007,120000,20650638,1307,1307,1307,1307,0
20241007,115900,20650638,1307,1307,1307,1307,0
20241007,115800,20650638,1307,1307,1307,1307,0
20241007,115700,20650638,1307,1307,1307,1307,0
20241007,115600,20650638,1307,1307,1307,1307,0
20241007,115500,20650638,1307,1307,1307,1307,0
20241007,115400,20650638,1307,1307,1307,1307,0
20241007,115300,20650638,1307,1307,1307,1307,0
20241007,115200,20650638,1307,1307,1307,1307,0
20241007,115100,20650638,1307,1307,1307,1307,0
20241007,115000,20650638,1307,1307,1307,1307,0
20241007,114900,20650638,1307,1307,1307,1307,1
20241007,114800,20649331,1306,1306,1306,1306,0
20241007,114700,20649331,1306,1306,1306,1306,0
20241007,114600,20649331,1306,1307,1307,1306,550
20241007,114500,19930531,1307,1307,1307,1307,0
20241007,114400,19930531,1307,1307,1307,1307,0
20241007,114300,19930531,1307,1307,1307,1307,0
20241007,114200,19930531,1307,1307,1307,1307,0
20241007,114100,19930531,1307,1307,1307,1307,0
20241007,114000,19930531,1307,1307,1307,1307,0
20241007,113900,19930531,1307,1307,1307,1307,0
20241007,113800,19930531,1307,1307,1307,1307,0
20241007,113700,19930531,1307,1308,1308,1307,5
20241007,113600,19923992,1306,1306,1306,1306,0
20241007,113500,19923992,1306,1306,1306,1306,0
20241007,113400,19923992,1306,1306,1306,1306,0
20241007,113300,19923992,1306,1306,1306,1306,0
20241007,113200,19923992,1306,1306,1306,1306,0
20241007,113100,19923992,1306,1306,1306,1306,0
20241007,113000,19923992,1306,1306,1306,1306,0
20241007,112900,19923992,1306,1306,1306,1306,0
20241007,112800,19923992,1306,1306,1306,1306,0
20241007,112700,19923992,1306,1306,1306,1306,0
20241007,112600,19923992,1306,1306,1306,1306,0
20241007,112500,19923992,1306,1306,1306,1306,0
20241007,112400,19923992,1306,1307,1307,1306,336
20241007,112300,19485102,1307,1307,1307,1307,0
20241007,112200,19485102,1307,1307,1307,1307,0
20241007,112100,19485102,1307,1307,1307,1307,0
20241007,112000,19485102,1307,1307,1307,1307,0
20241007,111900,19485102,1307,1307,1307,1307,0
20241007,111800,19485102,1307,1307,1307,1307,0
20241007,111700,19485102,1307,1307,1307,1307,0
20241007,111600,19485102,1307,1307,1307,1307,0
20241007,111500,19485102,1307,1307,1307,1307,0
20241007,111400,19485102,1307,1307,1307,1307,0
20241007,111300,19485102,1307,1307,1307,1307,0
20241007,111200,19485102,1307,1307,1307,1307,0
20241007,111100,19485102,1307,1307,1307,1307,0
20241007,111000,19485102,1307,1307,1307,1307,0
20241007,110900,19485102,1307,1307,1307,1307,0
20241007,110800,19485102,1307,1307,1307,1307,0
20241007,110700,19485102,1307,1307,1307,1307,0
20241007,110600,19485102,1307,1307,1307,1307,0
20241007,110500,19485102,1307,1307,1307,1307,0
20241007,110400,19485102,1307,1307,1307,1307,0
20241007,110300,19485102,1307,1307,1307,1307,0
20241007,110200,19485102,1307,1307,1307,1307,0
20241007,110100,19485102,1307,1307,1307,1307,0
20241007,110000,19485102,1307,1307,1307,1307,0
20241007,105900,19485102,1307,1307,1307,1307,0
20241007,105800,19485102,1307,1307,1307,1307,0
20241007,105700,19485102,1307,1307,1307,1307,0
20241007,105600,19485102,1307,1307,1307,1307,0
20241007,105500,19485102,1307,1307,1307,1307,0
20241007,105400,19485102,1307,1307,1307,1307,0
20241007,105300,19485102,1307,1307,1307,1307,0
20241007,105200,19485102,1307,1307,1307,1307,0
20241007,105100,19485102,1307,1307,1307,1307,0
20241007,105000,19485102,1307,1307,1307,1307,0
20241007,104900,19485102,1307,1307,1307,1307,0
20241007,104800,19485102,1307,1307,1307,1307,0
20241007,104700,19485102,1307,1307,1307,1307,0
20241007,104600,19485102,1307,1307,1307,1307,0
20241007,104500,19485102,1307,1307,1307,1307,0
20241007,104400,19485102,1307,1307,1307,1307,0
20241007,104300,19485102,1307,1307,1307,1307,0
20241007,104200,19485102,1307,1307,1307,1307,0
20241007,104100,19485102,1307,1307,1307,1307,0
20241007,104000,19485102,1307,1307,1307,1307,0
20241007,103900,19485102,1307,1308,1308,1307,176
20241007,103800,19255069,1306,1306,1306,1306,0
20241007,103700,19255069,1306,1306,1306,1306,0
20241007,103600,19255069,1306,1306,1306,1306,0
20241007,103500,19255069,1306,1306,1306,1306,0
20241007,103400,19255069,1306,1306,1306,1306,0
20241007,103300,19255069,1306,1306,1306,1306,0
20241007,103200,19255069,1306,1306,1306,1306,0
20241007,103100,19255069,1306,1306,1306,1306,0
20241007,103000,19255069,1306,1306,1306,1306,0
20241007,102900,19255069,1306,1306,1306,1306,0
20241007,102800,19255069,1306,1306,1306,1306,0
20241007,102700,19255069,1306,1307,1307,1306,557
20241007,102600,18527166,1307,1307,1307,1307,0
20241007,102500,18527166,1307,1307,1307,1307,0
20241007,102400,18527166,1307,1307,1307,1307,1
20241007,102300,18525859,1307,1307,1307,1307,0
20241007,102200,18525859,1307,1307,1307,1307,0
20241007,102100,18525859,1307,1307,1307,1307,0
20241007,102000,18525859,1307,1307,1307,1307,1662
20241007,101900,16353625,1307,1307,1307,1307,0
20241007,101800,16353625,1307,1307,1307,1307,2
20241007,101700,16351011,1307,1307,1307,1307,0
20241007,101600,16351011,1307,1307,1307,1307,231
20241007,101500,16049094,1308,1310,1310,1308,42
20241007,101400,15994126,1309,1309,1309,1309,1011
20241007,101300,14670727,1309,1310,1310,1309,20
20241007,101200,14644529,1306,1306,1306,1306,0
20241007,101100,14644529,1306,1306,1306,1306,0
20241007,101000,14644529,1306,1306,1306,1306,0
20241007,100900,14644529,1306,1306,1306,1306,0
20241007,100800,14644529,1306,1306,1306,1306,0
20241007,100700,14644529,1306,1306,1306,1306,0
20241007,100600,14644529,1306,1306,1306,1306,0
20241007,100500,14644529,1306,1306,1306,1306,1
20241007,100400,14643223,1306,1306,1306,1306,0
20241007,100300,14643223,1306,1306,1306,1306,0
20241007,100200,14643223,1306,1306,1306,1306,0
20241007,100100,14643223,1306,1306,1306,1306,2
20241007,100000,14640611,1310,1310,1310,1310,0
20241007,095900,14640611,1310,1310,1310,1310,0
20241007,095800,14640611,1310,1310,1310,1310,0
20241007,095700,14640611,1310,1310,1310,1310,0
20241007,095600,14640611,1310,1310,1310,1310,0
20241007,095500,14640611,1310,1310,1310,1310,0
20241007,095400,14640611,1310,1310,1310,1310,0
20241007,095300,14640611,1310,1310,1310,1310,0
20241007,095200,14640611,1310,1310,1310,1310,0
20241007,095100,14640611,1310,1310,1310,1310,0
20241007,095000,14640611,1310,1310,1310,1310,0
20241007,094900,14640611,1310,1310,1310,1310,0
20241007,094800,14640611,1310,1310,1310,1310,0
20241007,094700,14640611,1310,1310,1310,1310,0
20241007,094600,14640611,1310,1310,1310,1310,50
20241007,094500,14575111,1310,1309,1310,1309,11
20241007,094400,14560711,1309,1309,1309,1309,0
20241007,094300,14560711,1309,1309,1309,1309,0
20241007,094200,14560711,1309,1309,1309,1309,0
20241007,094100,14560711,1309,1309,1309,1309,0
20241007,094000,14560711,1309,1309,1309,1309,0
20241007,093900,14560711,1309,1309,1309,1309,0
20241007,093800,14560711,1309,1309,1309,1309,0
20241007,093700,14560711,1309,1309,1309,1309,0
20241007,093600,14560711,1309,1309,1309,1309,0
20241007,093500,14560711,1309,1309,1309,1309,0
20241007,093400,14560711,1309,1309,1309,1309,0
20241007,093300,14560711,1309,1309,1309,1309,1600
20241007,093200,12466311,1307,1307,1307,1307,0
20241007,093100,12466311,1307,1307,1307,1307,0
20241007,093000,12466311,1307,1307,1307,1307,0
20241007,092900,12466311,1307,1307,1307,1307,0
20241007,092800,12466311,1307,1307,1307,1307,15
20241007,092700,12446706,1306,1306,1306,1306,0
20241007,092600,12446706,1306,1306,1306,1306,0
20241007,092500,12446706,1306,1306,1306,1306,0
20241007,092400,12446706,1306,1306,1306,1306,1
20241007,092300,12445400,1309,1309,1309,1309,191
20241007,092200,12195381,1309,1309,1309,1309,1
20241007,092100,12194072,1306,1306,1306,1306,0
20241007,092000,12194072,1306,1306,1306,1306,0
20241007,091900,12194072,1306,1306,1306,1306,0
20241007,091800,12194072,1306,1307,1307,1306,2
20241007,091700,12191459,1308,1308,1308,1308,40
20241007,091600,12139139,1309,1316,1316,1309,1455
20241007,091500,10232830,1315,1315,1315,1315,0
20241007,091400,10232830,1315,1314,1315,1314,20
20241007,091300,10206540,1310,1310,1310,1310,0
20241007,091200,10206540,1310,1311,1311,1310,1036
20241007,091100,8849372,1310,1310,1310,1310,0
20241007,091000,8849372,1310,1310,1310,1310,0
20241007,090900,8849372,1310,1310,1310,1310,0
20241007,090800,8849372,1310,1310,1310,1310,0
20241007,090700,8849372,1310,1310,1310,1310,0
20241007,090600,8849372,1310,1310,1310,1310,0
20241007,090500,8849372,1310,1319,1320,1310,1827
20241007,090400,6453511,1319,1319,1319,1319,10
20241007,090300,6440321,1319,1319,1319,1319,0
20241007,090200,6440321,1319,1314,1319,1314,2
20241007,090100,6437688,1314,1315,1315,1314,1776
20241007,090000,4103824,1320,1314,1320,1314,3123