KissMeData/090410/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,126988049,1424,1424,1424,1424,328
20241007,201200,126988049,1424,1424,1424,1424,0
20241007,201100,126988049,1424,1424,1424,1424,0
20241007,201000,126988049,1424,1424,1424,1424,0
20241007,200900,126988049,1424,1424,1424,1424,0
20241007,200800,126988049,1424,1424,1424,1424,0
20241007,200700,126988049,1424,1424,1424,1424,0
20241007,200600,126988049,1424,1424,1424,1424,0
20241007,200500,126988049,1424,1424,1424,1424,0
20241007,200400,126988049,1424,1424,1424,1424,0
20241007,200300,126988049,1424,1424,1424,1424,0
20241007,200200,126988049,1424,1424,1424,1424,0
20241007,200100,126988049,1424,1424,1424,1424,0
20241007,200000,126988049,1424,1424,1424,1424,0
20241007,195900,126988049,1424,1424,1424,1424,0
20241007,195800,126988049,1424,1424,1424,1424,0
20241007,195700,126988049,1424,1424,1424,1424,0
20241007,195600,126988049,1424,1424,1424,1424,0
20241007,195500,126988049,1424,1424,1424,1424,0
20241007,195400,126988049,1424,1424,1424,1424,0
20241007,195300,126988049,1424,1424,1424,1424,0
20241007,195200,126988049,1424,1424,1424,1424,0
20241007,195100,126988049,1424,1424,1424,1424,0
20241007,195000,126988049,1424,1424,1424,1424,0
20241007,194900,126988049,1424,1424,1424,1424,0
20241007,194800,126988049,1424,1424,1424,1424,0
20241007,194700,126988049,1424,1424,1424,1424,0
20241007,194600,126988049,1424,1424,1424,1424,0
20241007,194500,126988049,1424,1424,1424,1424,0
20241007,194400,126988049,1424,1424,1424,1424,0
20241007,194300,126988049,1424,1424,1424,1424,328
20241007,194200,126988049,1424,1424,1424,1424,0
20241007,194100,126988049,1424,1424,1424,1424,0
20241007,194000,126988049,1424,1424,1424,1424,0
20241007,193900,126988049,1424,1424,1424,1424,0
20241007,193800,126988049,1424,1424,1424,1424,0
20241007,193700,126988049,1424,1424,1424,1424,0
20241007,193600,126988049,1424,1424,1424,1424,0
20241007,193500,126988049,1424,1424,1424,1424,0
20241007,193400,126988049,1424,1424,1424,1424,0
20241007,193300,126988049,1424,1424,1424,1424,0
20241007,193200,126988049,1424,1424,1424,1424,0
20241007,193100,126988049,1424,1424,1424,1424,0
20241007,193000,126988049,1424,1424,1424,1424,0
20241007,192900,126988049,1424,1424,1424,1424,0
20241007,192800,126988049,1424,1424,1424,1424,0
20241007,192700,126988049,1424,1424,1424,1424,0
20241007,192600,126988049,1424,1424,1424,1424,0
20241007,192500,126988049,1424,1424,1424,1424,0
20241007,192400,126988049,1424,1424,1424,1424,0
20241007,192300,126988049,1424,1424,1424,1424,0
20241007,192200,126988049,1424,1424,1424,1424,0
20241007,192100,126988049,1424,1424,1424,1424,0
20241007,192000,126988049,1424,1424,1424,1424,0
20241007,191900,126988049,1424,1424,1424,1424,0
20241007,191800,126988049,1424,1424,1424,1424,0
20241007,191700,126988049,1424,1424,1424,1424,0
20241007,191600,126988049,1424,1424,1424,1424,0
20241007,191500,126988049,1424,1424,1424,1424,0
20241007,191400,126988049,1424,1424,1424,1424,0
20241007,191300,126988049,1424,1424,1424,1424,328
20241007,191200,126988049,1424,1424,1424,1424,0
20241007,191100,126988049,1424,1424,1424,1424,0
20241007,191000,126988049,1424,1424,1424,1424,0
20241007,190900,126988049,1424,1424,1424,1424,0
20241007,190800,126988049,1424,1424,1424,1424,0
20241007,190700,126988049,1424,1424,1424,1424,0
20241007,190600,126988049,1424,1424,1424,1424,0
20241007,190500,126988049,1424,1424,1424,1424,0
20241007,190400,126988049,1424,1424,1424,1424,0
20241007,190300,126988049,1424,1424,1424,1424,0
20241007,190200,126988049,1424,1424,1424,1424,0
20241007,190100,126988049,1424,1424,1424,1424,0
20241007,190000,126988049,1424,1424,1424,1424,0
20241007,185900,126988049,1424,1424,1424,1424,0
20241007,185800,126988049,1424,1424,1424,1424,0
20241007,185700,126988049,1424,1424,1424,1424,0
20241007,185600,126988049,1424,1424,1424,1424,0
20241007,185500,126988049,1424,1424,1424,1424,0
20241007,185400,126988049,1424,1424,1424,1424,0
20241007,185300,126988049,1424,1424,1424,1424,0
20241007,185200,126988049,1424,1424,1424,1424,0
20241007,185100,126988049,1424,1424,1424,1424,0
20241007,185000,126988049,1424,1424,1424,1424,0
20241007,184900,126988049,1424,1424,1424,1424,0
20241007,184800,126988049,1424,1424,1424,1424,0
20241007,184700,126988049,1424,1424,1424,1424,0
20241007,184600,126988049,1424,1424,1424,1424,0
20241007,184500,126988049,1424,1424,1424,1424,0
20241007,184400,126988049,1424,1424,1424,1424,0
20241007,184300,126988049,1424,1424,1424,1424,328
20241007,184200,126988049,1424,1424,1424,1424,0
20241007,184100,126988049,1424,1424,1424,1424,0
20241007,184000,126988049,1424,1424,1424,1424,0
20241007,183900,126988049,1424,1424,1424,1424,0
20241007,183800,126988049,1424,1424,1424,1424,0
20241007,183700,126988049,1424,1424,1424,1424,0
20241007,183600,126988049,1424,1424,1424,1424,0
20241007,183500,126988049,1424,1424,1424,1424,0
20241007,183400,126988049,1424,1424,1424,1424,0
20241007,183300,126988049,1424,1424,1424,1424,0
20241007,183200,126988049,1424,1424,1424,1424,0
20241007,183100,126988049,1424,1424,1424,1424,0
20241007,183000,126988049,1424,1424,1424,1424,0
20241007,182900,126988049,1424,1424,1424,1424,0
20241007,182800,126988049,1424,1424,1424,1424,0
20241007,182700,126988049,1424,1424,1424,1424,0
20241007,182600,126988049,1424,1424,1424,1424,0
20241007,182500,126988049,1424,1424,1424,1424,0
20241007,182400,126988049,1424,1424,1424,1424,0
20241007,182300,126988049,1424,1424,1424,1424,0
20241007,182200,126988049,1424,1424,1424,1424,0
20241007,182100,126988049,1424,1424,1424,1424,0
20241007,182000,126988049,1424,1424,1424,1424,0
20241007,181900,126988049,1424,1424,1424,1424,0
20241007,181800,126988049,1424,1424,1424,1424,0
20241007,181700,126988049,1424,1424,1424,1424,0
20241007,181600,126988049,1424,1424,1424,1424,0
20241007,181500,126988049,1424,1424,1424,1424,0
20241007,181400,126988049,1424,1424,1424,1424,0
20241007,181300,126988049,1424,1424,1424,1424,328
20241007,181200,126988049,1424,1424,1424,1424,0
20241007,181100,126988049,1424,1424,1424,1424,0
20241007,181000,126988049,1424,1424,1424,1424,0
20241007,180900,126988049,1424,1424,1424,1424,0
20241007,180800,126988049,1424,1424,1424,1424,0
20241007,180700,126988049,1424,1424,1424,1424,0
20241007,180600,126988049,1424,1424,1424,1424,0
20241007,180500,126988049,1424,1424,1424,1424,0
20241007,180400,126988049,1424,1424,1424,1424,0
20241007,180300,126988049,1424,1424,1424,1424,0
20241007,180200,126988049,1424,1424,1424,1424,0
20241007,180100,126988049,1424,1424,1424,1424,0
20241007,180000,126988049,1424,1424,1424,1424,0
20241007,175900,126988049,1424,1424,1424,1424,0
20241007,175800,126988049,1424,1424,1424,1424,0
20241007,175700,126988049,1424,1424,1424,1424,0
20241007,175600,126988049,1424,1424,1424,1424,0
20241007,175500,126988049,1424,1424,1424,1424,0
20241007,175400,126988049,1424,1424,1424,1424,0
20241007,175300,126988049,1424,1424,1424,1424,0
20241007,175200,126988049,1424,1424,1424,1424,0
20241007,175100,126988049,1424,1424,1424,1424,0
20241007,175000,126988049,1424,1424,1424,1424,0
20241007,174900,126988049,1424,1424,1424,1424,0
20241007,174800,126988049,1424,1424,1424,1424,0
20241007,174700,126988049,1424,1424,1424,1424,0
20241007,174600,126988049,1424,1424,1424,1424,0
20241007,174500,126988049,1424,1424,1424,1424,0
20241007,174400,126988049,1424,1424,1424,1424,0
20241007,174300,126988049,1424,1424,1424,1424,328
20241007,174200,126988049,1424,1424,1424,1424,0
20241007,174100,126988049,1424,1424,1424,1424,0
20241007,174000,126988049,1424,1424,1424,1424,0
20241007,173900,126988049,1424,1424,1424,1424,0
20241007,173800,126988049,1424,1424,1424,1424,0
20241007,173700,126988049,1424,1424,1424,1424,0
20241007,173600,126988049,1424,1424,1424,1424,0
20241007,173500,126988049,1424,1424,1424,1424,0
20241007,173400,126988049,1424,1424,1424,1424,0
20241007,173300,126988049,1424,1424,1424,1424,0
20241007,173200,126988049,1424,1424,1424,1424,0
20241007,173100,126988049,1424,1424,1424,1424,0
20241007,173000,126988049,1424,1424,1424,1424,0
20241007,172900,126988049,1424,1424,1424,1424,0
20241007,172800,126988049,1424,1424,1424,1424,0
20241007,172700,126988049,1424,1424,1424,1424,0
20241007,172600,126988049,1424,1424,1424,1424,0
20241007,172500,126988049,1424,1424,1424,1424,0
20241007,172400,126988049,1424,1424,1424,1424,0
20241007,172300,126988049,1424,1424,1424,1424,0
20241007,172200,126988049,1424,1424,1424,1424,0
20241007,172100,126988049,1424,1424,1424,1424,0
20241007,172000,126988049,1424,1424,1424,1424,0
20241007,171900,126988049,1424,1424,1424,1424,0
20241007,171800,126988049,1424,1424,1424,1424,0
20241007,171700,126988049,1424,1424,1424,1424,0
20241007,171600,126988049,1424,1424,1424,1424,0
20241007,171500,126988049,1424,1424,1424,1424,0
20241007,171400,126988049,1424,1424,1424,1424,0
20241007,171300,126988049,1424,1424,1424,1424,328
20241007,171200,126988049,1424,1424,1424,1424,0
20241007,171100,126988049,1424,1424,1424,1424,0
20241007,171000,126988049,1424,1424,1424,1424,0
20241007,170900,126988049,1424,1424,1424,1424,0
20241007,170800,126988049,1424,1424,1424,1424,0
20241007,170700,126988049,1424,1424,1424,1424,0
20241007,170600,126988049,1424,1424,1424,1424,0
20241007,170500,126988049,1424,1424,1424,1424,0
20241007,170400,126988049,1424,1424,1424,1424,0
20241007,170300,126988049,1424,1424,1424,1424,0
20241007,170200,126988049,1424,1424,1424,1424,0
20241007,170100,126988049,1424,1424,1424,1424,0
20241007,170000,126988049,1424,1424,1424,1424,0
20241007,165900,126988049,1424,1424,1424,1424,0
20241007,165800,126988049,1424,1424,1424,1424,0
20241007,165700,126988049,1424,1424,1424,1424,0
20241007,165600,126988049,1424,1424,1424,1424,0
20241007,165500,126988049,1424,1424,1424,1424,0
20241007,165400,126988049,1424,1424,1424,1424,0
20241007,165300,126988049,1424,1424,1424,1424,0
20241007,165200,126988049,1424,1424,1424,1424,0
20241007,165100,126988049,1424,1424,1424,1424,0
20241007,165000,126988049,1424,1424,1424,1424,0
20241007,164900,126988049,1424,1424,1424,1424,0
20241007,164800,126988049,1424,1424,1424,1424,0
20241007,164700,126988049,1424,1424,1424,1424,0
20241007,164600,126988049,1424,1424,1424,1424,0
20241007,164500,126988049,1424,1424,1424,1424,0
20241007,164400,126988049,1424,1424,1424,1424,0
20241007,164300,126988049,1424,1424,1424,1424,328
20241007,164200,126988049,1424,1424,1424,1424,0
20241007,164100,126988049,1424,1424,1424,1424,0
20241007,164000,126988049,1424,1424,1424,1424,0
20241007,163900,126988049,1424,1424,1424,1424,0
20241007,163800,126988049,1424,1424,1424,1424,0
20241007,163700,126988049,1424,1424,1424,1424,0
20241007,163600,126988049,1424,1424,1424,1424,0
20241007,163500,126988049,1424,1424,1424,1424,0
20241007,163400,126988049,1424,1424,1424,1424,0
20241007,163300,126988049,1424,1424,1424,1424,0
20241007,163200,126988049,1424,1424,1424,1424,0
20241007,163100,126988049,1424,1424,1424,1424,0
20241007,163000,126988049,1424,1424,1424,1424,0
20241007,162900,126988049,1424,1424,1424,1424,0
20241007,162800,126988049,1424,1424,1424,1424,0
20241007,162700,126988049,1424,1424,1424,1424,0
20241007,162600,126988049,1424,1424,1424,1424,0
20241007,162500,126988049,1424,1424,1424,1424,0
20241007,162400,126988049,1424,1424,1424,1424,0
20241007,162300,126988049,1424,1424,1424,1424,0
20241007,162200,126988049,1424,1424,1424,1424,0
20241007,162100,126988049,1424,1424,1424,1424,0
20241007,162000,126988049,1424,1424,1424,1424,0
20241007,161900,126988049,1424,1424,1424,1424,0
20241007,161800,126988049,1424,1424,1424,1424,0
20241007,161700,126988049,1424,1424,1424,1424,0
20241007,161600,126988049,1424,1424,1424,1424,0
20241007,161500,126988049,1424,1424,1424,1424,0
20241007,161400,126988049,1424,1424,1424,1424,0
20241007,161300,126988049,1424,1424,1424,1424,328
20241007,161200,126988049,1424,1424,1424,1424,0
20241007,161100,126988049,1424,1424,1424,1424,0
20241007,161000,126988049,1424,1424,1424,1424,0
20241007,160900,126988049,1424,1424,1424,1424,0
20241007,160800,126988049,1424,1424,1424,1424,0
20241007,160700,126988049,1424,1424,1424,1424,0
20241007,160600,126988049,1424,1424,1424,1424,0
20241007,160500,126988049,1424,1424,1424,1424,0
20241007,160400,126988049,1424,1424,1424,1424,0
20241007,160300,126988049,1424,1424,1424,1424,0
20241007,160200,126988049,1424,1424,1424,1424,0
20241007,160100,126988049,1424,1424,1424,1424,0
20241007,160000,126988049,1424,1424,1424,1424,0
20241007,155900,126988049,1424,1424,1424,1424,0
20241007,155800,126988049,1424,1424,1424,1424,0
20241007,155700,126988049,1424,1424,1424,1424,0
20241007,155600,126988049,1424,1424,1424,1424,0
20241007,155500,126988049,1424,1424,1424,1424,0
20241007,155400,126988049,1424,1424,1424,1424,0
20241007,155300,126988049,1424,1424,1424,1424,0
20241007,155200,126988049,1424,1424,1424,1424,0
20241007,155100,126988049,1424,1424,1424,1424,0
20241007,155000,126988049,1424,1424,1424,1424,0
20241007,154900,126988049,1424,1424,1424,1424,0
20241007,154800,126988049,1424,1424,1424,1424,0
20241007,154700,126988049,1424,1424,1424,1424,0
20241007,154600,126988049,1424,1424,1424,1424,0
20241007,154500,126988049,1424,1424,1424,1424,0
20241007,154400,126988049,1424,1424,1424,1424,0
20241007,154300,126988049,1424,1424,1424,1424,328
20241007,154200,126988049,1424,1424,1424,1424,0
20241007,154100,126988049,1424,1424,1424,1424,0
20241007,154000,126988049,1424,1424,1424,1424,0
20241007,153900,126988049,1424,1424,1424,1424,0
20241007,153800,126988049,1424,1424,1424,1424,0
20241007,153700,126988049,1424,1424,1424,1424,0
20241007,153600,126988049,1424,1424,1424,1424,0
20241007,153500,126988049,1424,1424,1424,1424,0
20241007,153400,126988049,1424,1424,1424,1424,0
20241007,153300,126988049,1424,1424,1424,1424,0
20241007,153200,126988049,1424,1424,1424,1424,0
20241007,153100,126988049,1424,1424,1424,1424,0
20241007,153000,126988049,1424,1424,1424,1424,328
20241007,152900,126520977,1418,1418,1418,1418,0
20241007,152800,126520977,1418,1418,1418,1418,0
20241007,152700,126520977,1418,1418,1418,1418,0
20241007,152600,126520977,1418,1418,1418,1418,0
20241007,152500,126520977,1418,1418,1418,1418,0
20241007,152400,126520977,1418,1418,1418,1418,0
20241007,152300,126520977,1418,1418,1418,1418,0
20241007,152200,126520977,1418,1418,1418,1418,0
20241007,152100,126520977,1418,1418,1418,1418,0
20241007,152000,126520977,1418,1418,1418,1418,0
20241007,151900,126520977,1418,1418,1418,1418,0
20241007,151800,126520977,1418,1418,1418,1418,21
20241007,151700,126491199,1418,1418,1418,1418,7
20241007,151600,126481273,1417,1421,1421,1417,2334
20241007,151500,123168899,1421,1421,1421,1421,16
20241007,151400,123146163,1421,1421,1421,1421,150
20241007,151300,122933013,1421,1422,1425,1421,1320
20241007,151200,121056385,1422,1423,1423,1422,700
20241007,151100,120060822,1423,1423,1423,1423,514
20241007,151000,119329400,1425,1423,1425,1423,369
20241007,150900,118804203,1423,1423,1423,1423,0
20241007,150800,118804203,1423,1423,1423,1423,0
20241007,150700,118804203,1423,1423,1423,1423,0
20241007,150600,118804203,1423,1423,1423,1423,237
20241007,150500,118466952,1425,1423,1425,1423,546
20241007,150400,117689884,1425,1425,1425,1425,0
20241007,150300,117689884,1425,1425,1425,1425,5
20241007,150200,117682759,1423,1423,1423,1423,0
20241007,150100,117682759,1423,1423,1423,1423,0
20241007,150000,117682759,1423,1423,1423,1423,0
20241007,145900,117682759,1423,1423,1423,1423,0
20241007,145800,117682759,1423,1423,1423,1423,0
20241007,145700,117682759,1423,1423,1423,1423,52
20241007,145600,117608763,1423,1423,1423,1423,0
20241007,145500,117608763,1423,1423,1423,1423,0
20241007,145400,117608763,1423,1423,1423,1423,0
20241007,145300,117608763,1423,1423,1423,1423,0
20241007,145200,117608763,1423,1423,1423,1423,66
20241007,145100,117514845,1423,1423,1423,1423,0
20241007,145000,117514845,1423,1423,1423,1423,0
20241007,144900,117514845,1423,1423,1423,1423,0
20241007,144800,117514845,1423,1423,1423,1423,200
20241007,144700,117230245,1423,1423,1423,1423,0
20241007,144600,117230245,1423,1423,1423,1423,0
20241007,144500,117230245,1423,1423,1423,1423,0
20241007,144400,117230245,1423,1423,1423,1423,0
20241007,144300,117230245,1423,1423,1423,1423,52
20241007,144200,117156249,1425,1425,1425,1425,30
20241007,144100,117113499,1425,1425,1425,1425,0
20241007,144000,117113499,1425,1425,1425,1425,0
20241007,143900,117113499,1425,1425,1425,1425,0
20241007,143800,117113499,1425,1425,1425,1425,29
20241007,143700,117072174,1425,1425,1425,1425,0
20241007,143600,117072174,1425,1425,1425,1425,1
20241007,143500,117070749,1423,1423,1423,1423,0
20241007,143400,117070749,1423,1423,1423,1423,1
20241007,143300,117069326,1423,1424,1424,1423,165
20241007,143200,116834367,1426,1426,1426,1426,0
20241007,143100,116834367,1426,1426,1426,1426,0
20241007,143000,116834367,1426,1426,1426,1426,0
20241007,142900,116834367,1426,1426,1426,1426,0
20241007,142800,116834367,1426,1426,1426,1426,0
20241007,142700,116834367,1426,1426,1426,1426,58
20241007,142600,116751659,1427,1426,1427,1426,9
20241007,142500,116738817,1426,1426,1426,1426,0
20241007,142400,116738817,1426,1426,1426,1426,0
20241007,142300,116738817,1426,1426,1426,1426,0
20241007,142200,116738817,1426,1426,1426,1426,7
20241007,142100,116728835,1427,1427,1427,1427,0
20241007,142000,116728835,1427,1427,1427,1427,1
20241007,141900,116727408,1425,1425,1425,1425,0
20241007,141800,116727408,1425,1425,1425,1425,0
20241007,141700,116727408,1425,1425,1425,1425,0
20241007,141600,116727408,1425,1425,1425,1425,0
20241007,141500,116727408,1425,1425,1425,1425,0
20241007,141400,116727408,1425,1425,1425,1425,0
20241007,141300,116727408,1425,1425,1425,1425,0
20241007,141200,116727408,1425,1425,1425,1425,0
20241007,141100,116727408,1425,1426,1426,1425,3359
20241007,141000,111940817,1427,1427,1427,1427,0
20241007,140900,111940817,1427,1427,1427,1427,7
20241007,140800,111930828,1427,1427,1427,1427,0
20241007,140700,111930828,1427,1427,1427,1427,0
20241007,140600,111930828,1427,1427,1427,1427,0
20241007,140500,111930828,1427,1427,1427,1427,0
20241007,140400,111930828,1427,1427,1427,1427,0
20241007,140300,111930828,1427,1425,1427,1425,3313
20241007,140200,107204955,1425,1425,1425,1425,0
20241007,140100,107204955,1425,1425,1425,1425,0
20241007,140000,107204955,1425,1425,1425,1425,0
20241007,135900,107204955,1425,1425,1425,1425,0
20241007,135800,107204955,1425,1425,1425,1425,0
20241007,135700,107204955,1425,1425,1425,1425,0
20241007,135600,107204955,1425,1425,1425,1425,0
20241007,135500,107204955,1425,1425,1425,1425,0
20241007,135400,107204955,1425,1425,1425,1425,121
20241007,135300,107032530,1425,1425,1425,1425,0
20241007,135200,107032530,1425,1425,1425,1425,0
20241007,135100,107032530,1425,1425,1425,1425,0
20241007,135000,107032530,1425,1425,1425,1425,0
20241007,134900,107032530,1425,1425,1425,1425,0
20241007,134800,107032530,1425,1425,1425,1425,0
20241007,134700,107032530,1425,1425,1425,1425,0
20241007,134600,107032530,1425,1425,1425,1425,0
20241007,134500,107032530,1425,1425,1425,1425,0
20241007,134400,107032530,1425,1425,1425,1425,0
20241007,134300,107032530,1425,1425,1425,1425,0
20241007,134200,107032530,1425,1425,1425,1425,0
20241007,134100,107032530,1425,1425,1425,1425,0
20241007,134000,107032530,1425,1425,1425,1425,500
20241007,133900,106320030,1425,1425,1425,1425,419
20241007,133800,105722955,1425,1425,1425,1425,0
20241007,133700,105722955,1425,1425,1425,1425,0
20241007,133600,105722955,1425,1425,1425,1425,0
20241007,133500,105722955,1425,1425,1425,1425,0
20241007,133400,105722955,1425,1425,1425,1425,0
20241007,133300,105722955,1425,1424,1425,1424,1600
20241007,133200,103443109,1422,1422,1422,1422,45
20241007,133100,103379119,1421,1421,1421,1421,0
20241007,133000,103379119,1421,1421,1421,1421,0
20241007,132900,103379119,1421,1421,1421,1421,0
20241007,132800,103379119,1421,1421,1421,1421,0
20241007,132700,103379119,1421,1421,1421,1421,0
20241007,132600,103379119,1421,1422,1422,1421,37
20241007,132500,103326506,1422,1422,1422,1422,0
20241007,132400,103326506,1422,1424,1424,1422,176
20241007,132300,103075902,1424,1424,1424,1424,0
20241007,132200,103075902,1424,1424,1424,1424,0
20241007,132100,103075902,1424,1424,1424,1424,0
20241007,132000,103075902,1424,1424,1424,1424,0
20241007,131900,103075902,1424,1424,1424,1424,0
20241007,131800,103075902,1424,1425,1425,1424,42
20241007,131700,103016053,1425,1425,1425,1425,0
20241007,131600,103016053,1425,1425,1425,1425,0
20241007,131500,103016053,1425,1425,1425,1425,0
20241007,131400,103016053,1425,1425,1425,1425,0
20241007,131300,103016053,1425,1425,1425,1425,0
20241007,131200,103016053,1425,1425,1425,1425,200
20241007,131100,102731053,1425,1425,1425,1425,0
20241007,131000,102731053,1425,1425,1425,1425,0
20241007,130900,102731053,1425,1425,1425,1425,0
20241007,130800,102731053,1425,1425,1425,1425,0
20241007,130700,102731053,1425,1425,1425,1425,0
20241007,130600,102731053,1425,1425,1425,1425,0
20241007,130500,102731053,1425,1425,1425,1425,0
20241007,130400,102731053,1425,1425,1425,1425,0
20241007,130300,102731053,1425,1425,1425,1425,0
20241007,130200,102731053,1425,1425,1425,1425,0
20241007,130100,102731053,1425,1425,1425,1425,1
20241007,130000,102729628,1421,1421,1421,1421,0
20241007,125900,102729628,1421,1421,1421,1421,0
20241007,125800,102729628,1421,1421,1421,1421,0
20241007,125700,102729628,1421,1421,1421,1421,0
20241007,125600,102729628,1421,1421,1421,1421,0
20241007,125500,102729628,1421,1421,1421,1421,0
20241007,125400,102729628,1421,1421,1421,1421,0
20241007,125300,102729628,1421,1421,1421,1421,5
20241007,125200,102722523,1421,1421,1421,1421,0
20241007,125100,102722523,1421,1421,1421,1421,0
20241007,125000,102722523,1421,1421,1421,1421,0
20241007,124900,102722523,1421,1421,1421,1421,0
20241007,124800,102722523,1421,1421,1421,1421,0
20241007,124700,102722523,1421,1421,1421,1421,0
20241007,124600,102722523,1421,1421,1421,1421,0
20241007,124500,102722523,1421,1421,1421,1421,4
20241007,124400,102716839,1425,1425,1425,1425,2
20241007,124300,102713989,1425,1425,1425,1425,0
20241007,124200,102713989,1425,1425,1425,1425,0
20241007,124100,102713989,1425,1425,1425,1425,0
20241007,124000,102713989,1425,1425,1425,1425,0
20241007,123900,102713989,1425,1425,1425,1425,200
20241007,123800,102428989,1425,1425,1425,1425,0
20241007,123700,102428989,1425,1425,1425,1425,0
20241007,123600,102428989,1425,1425,1425,1425,0
20241007,123500,102428989,1425,1425,1425,1425,0
20241007,123400,102428989,1425,1425,1425,1425,0
20241007,123300,102428989,1425,1425,1425,1425,0
20241007,123200,102428989,1425,1425,1425,1425,0
20241007,123100,102428989,1425,1424,1425,1424,294
20241007,123000,102010054,1418,1418,1418,1418,0
20241007,122900,102010054,1418,1418,1418,1418,0
20241007,122800,102010054,1418,1418,1418,1418,0
20241007,122700,102010054,1418,1418,1418,1418,0
20241007,122600,102010054,1418,1418,1418,1418,0
20241007,122500,102010054,1418,1418,1418,1418,0
20241007,122400,102010054,1418,1418,1418,1418,0
20241007,122300,102010054,1418,1418,1418,1418,0
20241007,122200,102010054,1418,1418,1418,1418,285
20241007,122100,101605924,1419,1419,1419,1419,0
20241007,122000,101605924,1419,1419,1419,1419,0
20241007,121900,101605924,1419,1419,1419,1419,0
20241007,121800,101605924,1419,1419,1419,1419,10000
20241007,121700,87415924,1426,1426,1426,1426,0
20241007,121600,87415924,1426,1426,1426,1426,0
20241007,121500,87415924,1426,1426,1426,1426,0
20241007,121400,87415924,1426,1426,1426,1426,0
20241007,121300,87415924,1426,1426,1426,1426,0
20241007,121200,87415924,1426,1426,1426,1426,0
20241007,121100,87415924,1426,1426,1426,1426,0
20241007,121000,87415924,1426,1426,1426,1426,0
20241007,120900,87415924,1426,1426,1426,1426,0
20241007,120800,87415924,1426,1426,1426,1426,0
20241007,120700,87415924,1426,1426,1426,1426,0
20241007,120600,87415924,1426,1426,1426,1426,0
20241007,120500,87415924,1426,1426,1426,1426,0
20241007,120400,87415924,1426,1426,1426,1426,0
20241007,120300,87415924,1426,1426,1426,1426,0
20241007,120200,87415924,1426,1426,1426,1426,0
20241007,120100,87415924,1426,1426,1426,1426,0
20241007,120000,87415924,1426,1426,1426,1426,0
20241007,115900,87415924,1426,1426,1426,1426,0
20241007,115800,87415924,1426,1426,1426,1426,1
20241007,115700,87414498,1426,1426,1426,1426,2
20241007,115600,87411646,1425,1421,1425,1421,19121
20241007,115500,60211270,1421,1419,1421,1419,7149
20241007,115400,50065496,1419,1419,1419,1419,0
20241007,115300,50065496,1419,1419,1419,1419,0
20241007,115200,50065496,1419,1419,1419,1419,0
20241007,115100,50065496,1419,1419,1419,1419,0
20241007,115000,50065496,1419,1419,1419,1419,0
20241007,114900,50065496,1419,1419,1419,1419,0
20241007,114800,50065496,1419,1419,1419,1419,0
20241007,114700,50065496,1419,1419,1419,1419,0
20241007,114600,50065496,1419,1419,1419,1419,0
20241007,114500,50065496,1419,1419,1419,1419,10
20241007,114400,50051306,1419,1419,1419,1419,40
20241007,114300,49994546,1421,1421,1421,1421,0
20241007,114200,49994546,1421,1421,1421,1421,0
20241007,114100,49994546,1421,1421,1421,1421,0
20241007,114000,49994546,1421,1421,1421,1421,0
20241007,113900,49994546,1421,1420,1421,1420,470
20241007,113800,49326706,1421,1421,1421,1421,0
20241007,113700,49326706,1421,1421,1421,1421,0
20241007,113600,49326706,1421,1421,1421,1421,0
20241007,113500,49326706,1421,1421,1421,1421,0
20241007,113400,49326706,1421,1421,1421,1421,0
20241007,113300,49326706,1421,1421,1421,1421,0
20241007,113200,49326706,1421,1421,1421,1421,0
20241007,113100,49326706,1421,1421,1421,1421,0
20241007,113000,49326706,1421,1421,1421,1421,0
20241007,112900,49326706,1421,1421,1421,1421,0
20241007,112800,49326706,1421,1421,1421,1421,0
20241007,112700,49326706,1421,1421,1421,1421,0
20241007,112600,49326706,1421,1421,1421,1421,0
20241007,112500,49326706,1421,1421,1421,1421,9
20241007,112400,49313917,1414,1414,1414,1414,0
20241007,112300,49313917,1414,1414,1414,1414,0
20241007,112200,49313917,1414,1414,1414,1414,0
20241007,112100,49313917,1414,1414,1414,1414,0
20241007,112000,49313917,1414,1414,1414,1414,0
20241007,111900,49313917,1414,1414,1414,1414,0
20241007,111800,49313917,1414,1414,1414,1414,91
20241007,111700,49185243,1414,1414,1414,1414,0
20241007,111600,49185243,1414,1414,1414,1414,0
20241007,111500,49185243,1414,1414,1414,1414,0
20241007,111400,49185243,1414,1414,1414,1414,0
20241007,111300,49185243,1414,1414,1414,1414,1
20241007,111200,49183829,1414,1414,1414,1414,1
20241007,111100,49182415,1413,1413,1413,1413,0
20241007,111000,49182415,1413,1413,1413,1413,0
20241007,110900,49182415,1413,1413,1413,1413,0
20241007,110800,49182415,1413,1413,1413,1413,0
20241007,110700,49182415,1413,1415,1415,1413,1247
20241007,110600,47419073,1413,1413,1413,1413,0
20241007,110500,47419073,1413,1413,1413,1413,0
20241007,110400,47419073,1413,1413,1413,1413,2
20241007,110300,47416247,1421,1421,1421,1421,2
20241007,110200,47413405,1421,1421,1421,1421,0
20241007,110100,47413405,1421,1421,1421,1421,0
20241007,110000,47413405,1421,1421,1421,1421,0
20241007,105900,47413405,1421,1421,1421,1421,0
20241007,105800,47413405,1421,1421,1421,1421,0
20241007,105700,47413405,1421,1421,1421,1421,1
20241007,105600,47411984,1412,1412,1412,1412,0
20241007,105500,47411984,1412,1412,1412,1412,0
20241007,105400,47411984,1412,1412,1412,1412,0
20241007,105300,47411984,1412,1412,1412,1412,0
20241007,105200,47411984,1412,1412,1412,1412,0
20241007,105100,47411984,1412,1412,1412,1412,0
20241007,105000,47411984,1412,1415,1415,1412,297
20241007,104900,46992494,1417,1416,1417,1416,90
20241007,104800,46865045,1417,1417,1417,1416,222
20241007,104700,46550499,1421,1421,1421,1421,0
20241007,104600,46550499,1421,1421,1421,1421,70
20241007,104500,46451029,1421,1421,1421,1421,0
20241007,104400,46451029,1421,1421,1421,1421,0
20241007,104300,46451029,1421,1421,1421,1421,0
20241007,104200,46451029,1421,1421,1421,1421,0
20241007,104100,46451029,1421,1421,1421,1421,0
20241007,104000,46451029,1421,1421,1421,1421,0
20241007,103900,46451029,1421,1421,1421,1421,0
20241007,103800,46451029,1421,1421,1421,1421,0
20241007,103700,46451029,1421,1421,1421,1421,0
20241007,103600,46451029,1421,1421,1421,1421,0
20241007,103500,46451029,1421,1421,1421,1421,0
20241007,103400,46451029,1421,1421,1421,1421,0
20241007,103300,46451029,1421,1421,1421,1421,0
20241007,103200,46451029,1421,1421,1421,1421,0
20241007,103100,46451029,1421,1421,1421,1421,100
20241007,103000,46308929,1422,1422,1422,1422,0
20241007,102900,46308929,1422,1422,1422,1422,100
20241007,102800,46166729,1421,1421,1421,1421,1
20241007,102700,46165308,1416,1416,1416,1416,0
20241007,102600,46165308,1416,1416,1416,1416,0
20241007,102500,46165308,1416,1416,1416,1416,973
20241007,102400,44787540,1420,1420,1420,1420,0
20241007,102300,44787540,1420,1420,1420,1420,0
20241007,102200,44787540,1420,1418,1420,1418,4184
20241007,102100,38847218,1416,1416,1416,1416,0
20241007,102000,38847218,1416,1416,1416,1416,2763
20241007,101900,34934810,1416,1416,1416,1416,0
20241007,101800,34934810,1416,1416,1416,1416,0
20241007,101700,34934810,1416,1416,1416,1416,0
20241007,101600,34934810,1416,1416,1416,1416,0
20241007,101500,34934810,1416,1417,1417,1416,1892
20241007,101400,32255728,1416,1416,1416,1416,0
20241007,101300,32255728,1416,1416,1416,1416,0
20241007,101200,32255728,1416,1416,1416,1416,288
20241007,101100,31847920,1416,1416,1416,1416,0
20241007,101000,31847920,1416,1416,1416,1416,1000
20241007,100900,30431920,1416,1416,1416,1416,473
20241007,100800,29762152,1417,1417,1417,1417,1851
20241007,100700,27139285,1417,1417,1417,1417,0
20241007,100600,27139285,1417,1417,1417,1417,0
20241007,100500,27139285,1417,1417,1417,1417,0
20241007,100400,27139285,1417,1417,1417,1417,501
20241007,100300,26429368,1416,1416,1416,1416,86
20241007,100200,26307592,1417,1417,1417,1417,0
20241007,100100,26307592,1417,1417,1417,1417,71
20241007,100000,26206985,1417,1417,1417,1417,0
20241007,095900,26206985,1417,1417,1417,1417,0
20241007,095800,26206985,1417,1417,1417,1417,342
20241007,095700,25722371,1417,1417,1417,1417,341
20241007,095600,25239174,1417,1417,1417,1417,0
20241007,095500,25239174,1417,1417,1417,1417,0
20241007,095400,25239174,1417,1417,1417,1417,0
20241007,095300,25239174,1417,1417,1417,1417,0
20241007,095200,25239174,1417,1417,1417,1417,0
20241007,095100,25239174,1417,1417,1417,1417,0
20241007,095000,25239174,1417,1417,1417,1417,0
20241007,094900,25239174,1417,1417,1417,1417,0
20241007,094800,25239174,1417,1417,1417,1417,0
20241007,094700,25239174,1417,1419,1419,1417,373
20241007,094600,24709889,1419,1419,1419,1419,31
20241007,094500,24665900,1419,1419,1419,1419,9
20241007,094400,24653129,1419,1417,1419,1417,202
20241007,094300,24366891,1417,1417,1417,1417,0
20241007,094200,24366891,1417,1417,1417,1417,0
20241007,094100,24366891,1417,1417,1417,1417,365
20241007,094000,23849686,1416,1417,1417,1416,495
20241007,093900,23148316,1417,1417,1417,1417,0
20241007,093800,23148316,1417,1417,1417,1417,3
20241007,093700,23144065,1417,1417,1417,1417,0
20241007,093600,23144065,1417,1417,1417,1417,0
20241007,093500,23144065,1417,1417,1417,1417,0
20241007,093400,23144065,1417,1417,1417,1417,0
20241007,093300,23144065,1417,1417,1417,1417,0
20241007,093200,23144065,1417,1417,1417,1417,0
20241007,093100,23144065,1417,1417,1417,1417,92
20241007,093000,23013701,1417,1417,1417,1417,6
20241007,092900,23005199,1417,1417,1417,1417,3
20241007,092800,23000948,1417,1417,1417,1417,100
20241007,092700,22859248,1417,1417,1417,1417,0
20241007,092600,22859248,1417,1417,1417,1417,2
20241007,092500,22856414,1417,1417,1417,1417,745
20241007,092400,21800749,1417,1417,1417,1417,0
20241007,092300,21800749,1417,1417,1417,1417,0
20241007,092200,21800749,1417,1417,1417,1417,70
20241007,092100,21701559,1412,1412,1412,1412,0
20241007,092000,21701559,1412,1412,1412,1412,0
20241007,091900,21701559,1412,1418,1418,1412,999
20241007,091800,20284983,1418,1418,1418,1418,2
20241007,091700,20282147,1420,1420,1420,1420,0
20241007,091600,20282147,1420,1420,1420,1420,10
20241007,091500,20267947,1421,1421,1421,1421,0
20241007,091400,20267947,1421,1421,1421,1421,0
20241007,091300,20267947,1421,1421,1421,1421,0
20241007,091200,20267947,1421,1421,1421,1421,10
20241007,091100,20253737,1421,1421,1421,1421,7
20241007,091000,20243790,1422,1422,1422,1422,0
20241007,090900,20243790,1422,1422,1422,1422,0
20241007,090800,20243790,1422,1422,1422,1422,0
20241007,090700,20243790,1422,1422,1422,1422,0
20241007,090600,20243790,1422,1422,1422,1422,9
20241007,090500,20230992,1422,1421,1422,1421,370
20241007,090400,19705204,1423,1423,1423,1423,500
20241007,090300,18993704,1423,1423,1423,1423,0
20241007,090200,18993704,1423,1416,1423,1416,445
20241007,090100,18360493,1405,1407,1407,1405,6960
20241007,090000,8581660,1405,1404,1406,1404,6112