KissMeData/333050/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213900,8536518,1318,1318,1318,1318,675
20241007,213800,8536518,1318,1318,1318,1318,0
20241007,213700,8536518,1318,1318,1318,1318,0
20241007,213600,8536518,1318,1318,1318,1318,0
20241007,213500,8536518,1318,1318,1318,1318,0
20241007,213400,8536518,1318,1318,1318,1318,0
20241007,213300,8536518,1318,1318,1318,1318,0
20241007,213200,8536518,1318,1318,1318,1318,0
20241007,213100,8536518,1318,1318,1318,1318,0
20241007,213000,8536518,1318,1318,1318,1318,0
20241007,212900,8536518,1318,1318,1318,1318,0
20241007,212800,8536518,1318,1318,1318,1318,0
20241007,212700,8536518,1318,1318,1318,1318,0
20241007,212600,8536518,1318,1318,1318,1318,0
20241007,212500,8536518,1318,1318,1318,1318,0
20241007,212400,8536518,1318,1318,1318,1318,0
20241007,212300,8536518,1318,1318,1318,1318,0
20241007,212200,8536518,1318,1318,1318,1318,0
20241007,212100,8536518,1318,1318,1318,1318,0
20241007,212000,8536518,1318,1318,1318,1318,0
20241007,211900,8536518,1318,1318,1318,1318,0
20241007,211800,8536518,1318,1318,1318,1318,0
20241007,211700,8536518,1318,1318,1318,1318,0
20241007,211600,8536518,1318,1318,1318,1318,0
20241007,211500,8536518,1318,1318,1318,1318,0
20241007,211400,8536518,1318,1318,1318,1318,0
20241007,211300,8536518,1318,1318,1318,1318,0
20241007,211200,8536518,1318,1318,1318,1318,0
20241007,211100,8536518,1318,1318,1318,1318,0
20241007,211000,8536518,1318,1318,1318,1318,0
20241007,210900,8536518,1318,1318,1318,1318,675
20241007,210800,8536518,1318,1318,1318,1318,0
20241007,210700,8536518,1318,1318,1318,1318,0
20241007,210600,8536518,1318,1318,1318,1318,0
20241007,210500,8536518,1318,1318,1318,1318,0
20241007,210400,8536518,1318,1318,1318,1318,0
20241007,210300,8536518,1318,1318,1318,1318,0
20241007,210200,8536518,1318,1318,1318,1318,0
20241007,210100,8536518,1318,1318,1318,1318,0
20241007,210000,8536518,1318,1318,1318,1318,0
20241007,205900,8536518,1318,1318,1318,1318,0
20241007,205800,8536518,1318,1318,1318,1318,0
20241007,205700,8536518,1318,1318,1318,1318,0
20241007,205600,8536518,1318,1318,1318,1318,0
20241007,205500,8536518,1318,1318,1318,1318,0
20241007,205400,8536518,1318,1318,1318,1318,0
20241007,205300,8536518,1318,1318,1318,1318,0
20241007,205200,8536518,1318,1318,1318,1318,0
20241007,205100,8536518,1318,1318,1318,1318,0
20241007,205000,8536518,1318,1318,1318,1318,0
20241007,204900,8536518,1318,1318,1318,1318,0
20241007,204800,8536518,1318,1318,1318,1318,0
20241007,204700,8536518,1318,1318,1318,1318,0
20241007,204600,8536518,1318,1318,1318,1318,0
20241007,204500,8536518,1318,1318,1318,1318,0
20241007,204400,8536518,1318,1318,1318,1318,0
20241007,204300,8536518,1318,1318,1318,1318,0
20241007,204200,8536518,1318,1318,1318,1318,0
20241007,204100,8536518,1318,1318,1318,1318,0
20241007,204000,8536518,1318,1318,1318,1318,0
20241007,203900,8536518,1318,1318,1318,1318,675
20241007,203800,8536518,1318,1318,1318,1318,0
20241007,203700,8536518,1318,1318,1318,1318,0
20241007,203600,8536518,1318,1318,1318,1318,0
20241007,203500,8536518,1318,1318,1318,1318,0
20241007,203400,8536518,1318,1318,1318,1318,0
20241007,203300,8536518,1318,1318,1318,1318,0
20241007,203200,8536518,1318,1318,1318,1318,0
20241007,203100,8536518,1318,1318,1318,1318,0
20241007,203000,8536518,1318,1318,1318,1318,0
20241007,202900,8536518,1318,1318,1318,1318,0
20241007,202800,8536518,1318,1318,1318,1318,0
20241007,202700,8536518,1318,1318,1318,1318,0
20241007,202600,8536518,1318,1318,1318,1318,0
20241007,202500,8536518,1318,1318,1318,1318,0
20241007,202400,8536518,1318,1318,1318,1318,0
20241007,202300,8536518,1318,1318,1318,1318,0
20241007,202200,8536518,1318,1318,1318,1318,0
20241007,202100,8536518,1318,1318,1318,1318,0
20241007,202000,8536518,1318,1318,1318,1318,0
20241007,201900,8536518,1318,1318,1318,1318,0
20241007,201800,8536518,1318,1318,1318,1318,0
20241007,201700,8536518,1318,1318,1318,1318,0
20241007,201600,8536518,1318,1318,1318,1318,0
20241007,201500,8536518,1318,1318,1318,1318,0
20241007,201400,8536518,1318,1318,1318,1318,0
20241007,201300,8536518,1318,1318,1318,1318,0
20241007,201200,8536518,1318,1318,1318,1318,0
20241007,201100,8536518,1318,1318,1318,1318,0
20241007,201000,8536518,1318,1318,1318,1318,0
20241007,200900,8536518,1318,1318,1318,1318,675
20241007,200800,8536518,1318,1318,1318,1318,0
20241007,200700,8536518,1318,1318,1318,1318,0
20241007,200600,8536518,1318,1318,1318,1318,0
20241007,200500,8536518,1318,1318,1318,1318,0
20241007,200400,8536518,1318,1318,1318,1318,0
20241007,200300,8536518,1318,1318,1318,1318,0
20241007,200200,8536518,1318,1318,1318,1318,0
20241007,200100,8536518,1318,1318,1318,1318,0
20241007,200000,8536518,1318,1318,1318,1318,0
20241007,195900,8536518,1318,1318,1318,1318,0
20241007,195800,8536518,1318,1318,1318,1318,0
20241007,195700,8536518,1318,1318,1318,1318,0
20241007,195600,8536518,1318,1318,1318,1318,0
20241007,195500,8536518,1318,1318,1318,1318,0
20241007,195400,8536518,1318,1318,1318,1318,0
20241007,195300,8536518,1318,1318,1318,1318,0
20241007,195200,8536518,1318,1318,1318,1318,0
20241007,195100,8536518,1318,1318,1318,1318,0
20241007,195000,8536518,1318,1318,1318,1318,0
20241007,194900,8536518,1318,1318,1318,1318,0
20241007,194800,8536518,1318,1318,1318,1318,0
20241007,194700,8536518,1318,1318,1318,1318,0
20241007,194600,8536518,1318,1318,1318,1318,0
20241007,194500,8536518,1318,1318,1318,1318,0
20241007,194400,8536518,1318,1318,1318,1318,0
20241007,194300,8536518,1318,1318,1318,1318,0
20241007,194200,8536518,1318,1318,1318,1318,0
20241007,194100,8536518,1318,1318,1318,1318,0
20241007,194000,8536518,1318,1318,1318,1318,0
20241007,193900,8536518,1318,1318,1318,1318,675
20241007,193800,8536518,1318,1318,1318,1318,0
20241007,193700,8536518,1318,1318,1318,1318,0
20241007,193600,8536518,1318,1318,1318,1318,0
20241007,193500,8536518,1318,1318,1318,1318,0
20241007,193400,8536518,1318,1318,1318,1318,0
20241007,193300,8536518,1318,1318,1318,1318,0
20241007,193200,8536518,1318,1318,1318,1318,0
20241007,193100,8536518,1318,1318,1318,1318,0
20241007,193000,8536518,1318,1318,1318,1318,0
20241007,192900,8536518,1318,1318,1318,1318,0
20241007,192800,8536518,1318,1318,1318,1318,0
20241007,192700,8536518,1318,1318,1318,1318,0
20241007,192600,8536518,1318,1318,1318,1318,0
20241007,192500,8536518,1318,1318,1318,1318,0
20241007,192400,8536518,1318,1318,1318,1318,0
20241007,192300,8536518,1318,1318,1318,1318,0
20241007,192200,8536518,1318,1318,1318,1318,0
20241007,192100,8536518,1318,1318,1318,1318,0
20241007,192000,8536518,1318,1318,1318,1318,0
20241007,191900,8536518,1318,1318,1318,1318,0
20241007,191800,8536518,1318,1318,1318,1318,0
20241007,191700,8536518,1318,1318,1318,1318,0
20241007,191600,8536518,1318,1318,1318,1318,0
20241007,191500,8536518,1318,1318,1318,1318,0
20241007,191400,8536518,1318,1318,1318,1318,0
20241007,191300,8536518,1318,1318,1318,1318,0
20241007,191200,8536518,1318,1318,1318,1318,0
20241007,191100,8536518,1318,1318,1318,1318,0
20241007,191000,8536518,1318,1318,1318,1318,0
20241007,190900,8536518,1318,1318,1318,1318,675
20241007,190800,8536518,1318,1318,1318,1318,0
20241007,190700,8536518,1318,1318,1318,1318,0
20241007,190600,8536518,1318,1318,1318,1318,0
20241007,190500,8536518,1318,1318,1318,1318,0
20241007,190400,8536518,1318,1318,1318,1318,0
20241007,190300,8536518,1318,1318,1318,1318,0
20241007,190200,8536518,1318,1318,1318,1318,0
20241007,190100,8536518,1318,1318,1318,1318,0
20241007,190000,8536518,1318,1318,1318,1318,0
20241007,185900,8536518,1318,1318,1318,1318,0
20241007,185800,8536518,1318,1318,1318,1318,0
20241007,185700,8536518,1318,1318,1318,1318,0
20241007,185600,8536518,1318,1318,1318,1318,0
20241007,185500,8536518,1318,1318,1318,1318,0
20241007,185400,8536518,1318,1318,1318,1318,0
20241007,185300,8536518,1318,1318,1318,1318,0
20241007,185200,8536518,1318,1318,1318,1318,0
20241007,185100,8536518,1318,1318,1318,1318,0
20241007,185000,8536518,1318,1318,1318,1318,0
20241007,184900,8536518,1318,1318,1318,1318,0
20241007,184800,8536518,1318,1318,1318,1318,0
20241007,184700,8536518,1318,1318,1318,1318,0
20241007,184600,8536518,1318,1318,1318,1318,0
20241007,184500,8536518,1318,1318,1318,1318,0
20241007,184400,8536518,1318,1318,1318,1318,0
20241007,184300,8536518,1318,1318,1318,1318,0
20241007,184200,8536518,1318,1318,1318,1318,0
20241007,184100,8536518,1318,1318,1318,1318,0
20241007,184000,8536518,1318,1318,1318,1318,0
20241007,183900,8536518,1318,1318,1318,1318,675
20241007,183800,8536518,1318,1318,1318,1318,0
20241007,183700,8536518,1318,1318,1318,1318,0
20241007,183600,8536518,1318,1318,1318,1318,0
20241007,183500,8536518,1318,1318,1318,1318,0
20241007,183400,8536518,1318,1318,1318,1318,0
20241007,183300,8536518,1318,1318,1318,1318,0
20241007,183200,8536518,1318,1318,1318,1318,0
20241007,183100,8536518,1318,1318,1318,1318,0
20241007,183000,8536518,1318,1318,1318,1318,0
20241007,182900,8536518,1318,1318,1318,1318,0
20241007,182800,8536518,1318,1318,1318,1318,0
20241007,182700,8536518,1318,1318,1318,1318,0
20241007,182600,8536518,1318,1318,1318,1318,0
20241007,182500,8536518,1318,1318,1318,1318,0
20241007,182400,8536518,1318,1318,1318,1318,0
20241007,182300,8536518,1318,1318,1318,1318,0
20241007,182200,8536518,1318,1318,1318,1318,0
20241007,182100,8536518,1318,1318,1318,1318,0
20241007,182000,8536518,1318,1318,1318,1318,0
20241007,181900,8536518,1318,1318,1318,1318,0
20241007,181800,8536518,1318,1318,1318,1318,0
20241007,181700,8536518,1318,1318,1318,1318,0
20241007,181600,8536518,1318,1318,1318,1318,0
20241007,181500,8536518,1318,1318,1318,1318,0
20241007,181400,8536518,1318,1318,1318,1318,0
20241007,181300,8536518,1318,1318,1318,1318,0
20241007,181200,8536518,1318,1318,1318,1318,0
20241007,181100,8536518,1318,1318,1318,1318,0
20241007,181000,8536518,1318,1318,1318,1318,0
20241007,180900,8536518,1318,1318,1318,1318,675
20241007,180800,8536518,1318,1318,1318,1318,0
20241007,180700,8536518,1318,1318,1318,1318,0
20241007,180600,8536518,1318,1318,1318,1318,0
20241007,180500,8536518,1318,1318,1318,1318,0
20241007,180400,8536518,1318,1318,1318,1318,0
20241007,180300,8536518,1318,1318,1318,1318,0
20241007,180200,8536518,1318,1318,1318,1318,0
20241007,180100,8536518,1318,1318,1318,1318,0
20241007,180000,8536518,1318,1318,1318,1318,0
20241007,175900,8536518,1318,1318,1318,1318,0
20241007,175800,8536518,1318,1318,1318,1318,0
20241007,175700,8536518,1318,1318,1318,1318,0
20241007,175600,8536518,1318,1318,1318,1318,0
20241007,175500,8536518,1318,1318,1318,1318,0
20241007,175400,8536518,1318,1318,1318,1318,0
20241007,175300,8536518,1318,1318,1318,1318,0
20241007,175200,8536518,1318,1318,1318,1318,0
20241007,175100,8536518,1318,1318,1318,1318,0
20241007,175000,8536518,1318,1318,1318,1318,0
20241007,174900,8536518,1318,1318,1318,1318,0
20241007,174800,8536518,1318,1318,1318,1318,0
20241007,174700,8536518,1318,1318,1318,1318,0
20241007,174600,8536518,1318,1318,1318,1318,0
20241007,174500,8536518,1318,1318,1318,1318,0
20241007,174400,8536518,1318,1318,1318,1318,0
20241007,174300,8536518,1318,1318,1318,1318,0
20241007,174200,8536518,1318,1318,1318,1318,0
20241007,174100,8536518,1318,1318,1318,1318,0
20241007,174000,8536518,1318,1318,1318,1318,0
20241007,173900,8536518,1318,1318,1318,1318,675
20241007,173800,8536518,1318,1318,1318,1318,0
20241007,173700,8536518,1318,1318,1318,1318,0
20241007,173600,8536518,1318,1318,1318,1318,0
20241007,173500,8536518,1318,1318,1318,1318,0
20241007,173400,8536518,1318,1318,1318,1318,0
20241007,173300,8536518,1318,1318,1318,1318,0
20241007,173200,8536518,1318,1318,1318,1318,0
20241007,173100,8536518,1318,1318,1318,1318,0
20241007,173000,8536518,1318,1318,1318,1318,0
20241007,172900,8536518,1318,1318,1318,1318,0
20241007,172800,8536518,1318,1318,1318,1318,0
20241007,172700,8536518,1318,1318,1318,1318,0
20241007,172600,8536518,1318,1318,1318,1318,0
20241007,172500,8536518,1318,1318,1318,1318,0
20241007,172400,8536518,1318,1318,1318,1318,0
20241007,172300,8536518,1318,1318,1318,1318,0
20241007,172200,8536518,1318,1318,1318,1318,0
20241007,172100,8536518,1318,1318,1318,1318,0
20241007,172000,8536518,1318,1318,1318,1318,0
20241007,171900,8536518,1318,1318,1318,1318,0
20241007,171800,8536518,1318,1318,1318,1318,0
20241007,171700,8536518,1318,1318,1318,1318,0
20241007,171600,8536518,1318,1318,1318,1318,0
20241007,171500,8536518,1318,1318,1318,1318,0
20241007,171400,8536518,1318,1318,1318,1318,0
20241007,171300,8536518,1318,1318,1318,1318,0
20241007,171200,8536518,1318,1318,1318,1318,0
20241007,171100,8536518,1318,1318,1318,1318,0
20241007,171000,8536518,1318,1318,1318,1318,0
20241007,170900,8536518,1318,1318,1318,1318,675
20241007,170800,8536518,1318,1318,1318,1318,0
20241007,170700,8536518,1318,1318,1318,1318,0
20241007,170600,8536518,1318,1318,1318,1318,0
20241007,170500,8536518,1318,1318,1318,1318,0
20241007,170400,8536518,1318,1318,1318,1318,0
20241007,170300,8536518,1318,1318,1318,1318,0
20241007,170200,8536518,1318,1318,1318,1318,0
20241007,170100,8536518,1318,1318,1318,1318,0
20241007,170000,8536518,1318,1318,1318,1318,0
20241007,165900,8536518,1318,1318,1318,1318,0
20241007,165800,8536518,1318,1318,1318,1318,0
20241007,165700,8536518,1318,1318,1318,1318,0
20241007,165600,8536518,1318,1318,1318,1318,0
20241007,165500,8536518,1318,1318,1318,1318,0
20241007,165400,8536518,1318,1318,1318,1318,0
20241007,165300,8536518,1318,1318,1318,1318,0
20241007,165200,8536518,1318,1318,1318,1318,0
20241007,165100,8536518,1318,1318,1318,1318,0
20241007,165000,8536518,1318,1318,1318,1318,0
20241007,164900,8536518,1318,1318,1318,1318,0
20241007,164800,8536518,1318,1318,1318,1318,0
20241007,164700,8536518,1318,1318,1318,1318,0
20241007,164600,8536518,1318,1318,1318,1318,0
20241007,164500,8536518,1318,1318,1318,1318,0
20241007,164400,8536518,1318,1318,1318,1318,0
20241007,164300,8536518,1318,1318,1318,1318,0
20241007,164200,8536518,1318,1318,1318,1318,0
20241007,164100,8536518,1318,1318,1318,1318,0
20241007,164000,8536518,1318,1318,1318,1318,0
20241007,163900,8536518,1318,1318,1318,1318,675
20241007,163800,8536518,1318,1318,1318,1318,0
20241007,163700,8536518,1318,1318,1318,1318,0
20241007,163600,8536518,1318,1318,1318,1318,0
20241007,163500,8536518,1318,1318,1318,1318,0
20241007,163400,8536518,1318,1318,1318,1318,0
20241007,163300,8536518,1318,1318,1318,1318,0
20241007,163200,8536518,1318,1318,1318,1318,0
20241007,163100,8536518,1318,1318,1318,1318,0
20241007,163000,8536518,1318,1318,1318,1318,0
20241007,162900,8536518,1318,1318,1318,1318,0
20241007,162800,8536518,1318,1318,1318,1318,0
20241007,162700,8536518,1318,1318,1318,1318,0
20241007,162600,8536518,1318,1318,1318,1318,0
20241007,162500,8536518,1318,1318,1318,1318,0
20241007,162400,8536518,1318,1318,1318,1318,0
20241007,162300,8536518,1318,1318,1318,1318,0
20241007,162200,8536518,1318,1318,1318,1318,0
20241007,162100,8536518,1318,1318,1318,1318,0
20241007,162000,8536518,1318,1318,1318,1318,0
20241007,161900,8536518,1318,1318,1318,1318,0
20241007,161800,8536518,1318,1318,1318,1318,0
20241007,161700,8536518,1318,1318,1318,1318,0
20241007,161600,8536518,1318,1318,1318,1318,0
20241007,161500,8536518,1318,1318,1318,1318,0
20241007,161400,8536518,1318,1318,1318,1318,0
20241007,161300,8536518,1318,1318,1318,1318,0
20241007,161200,8536518,1318,1318,1318,1318,0
20241007,161100,8536518,1318,1318,1318,1318,0
20241007,161000,8536518,1318,1318,1318,1318,0
20241007,160900,8536518,1318,1318,1318,1318,675
20241007,160800,8536518,1318,1318,1318,1318,0
20241007,160700,8536518,1318,1318,1318,1318,0
20241007,160600,8536518,1318,1318,1318,1318,0
20241007,160500,8536518,1318,1318,1318,1318,0
20241007,160400,8536518,1318,1318,1318,1318,0
20241007,160300,8536518,1318,1318,1318,1318,0
20241007,160200,8536518,1318,1318,1318,1318,0
20241007,160100,8536518,1318,1318,1318,1318,0
20241007,160000,8536518,1318,1318,1318,1318,0
20241007,155900,8536518,1318,1318,1318,1318,0
20241007,155800,8536518,1318,1318,1318,1318,0
20241007,155700,8536518,1318,1318,1318,1318,0
20241007,155600,8536518,1318,1318,1318,1318,0
20241007,155500,8536518,1318,1318,1318,1318,0
20241007,155400,8536518,1318,1318,1318,1318,0
20241007,155300,8536518,1318,1318,1318,1318,0
20241007,155200,8536518,1318,1318,1318,1318,0
20241007,155100,8536518,1318,1318,1318,1318,0
20241007,155000,8536518,1318,1318,1318,1318,0
20241007,154900,8536518,1318,1318,1318,1318,0
20241007,154800,8536518,1318,1318,1318,1318,0
20241007,154700,8536518,1318,1318,1318,1318,0
20241007,154600,8536518,1318,1318,1318,1318,0
20241007,154500,8536518,1318,1318,1318,1318,0
20241007,154400,8536518,1318,1318,1318,1318,0
20241007,154300,8536518,1318,1318,1318,1318,0
20241007,154200,8536518,1318,1318,1318,1318,0
20241007,154100,8536518,1318,1318,1318,1318,0
20241007,154000,8536518,1318,1318,1318,1318,0
20241007,153900,8536518,1318,1318,1318,1318,675
20241007,153800,8536518,1318,1318,1318,1318,0
20241007,153700,8536518,1318,1318,1318,1318,0
20241007,153600,8536518,1318,1318,1318,1318,0
20241007,153500,8536518,1318,1318,1318,1318,0
20241007,153400,8536518,1318,1318,1318,1318,0
20241007,153300,8536518,1318,1318,1318,1318,0
20241007,153200,8536518,1318,1318,1318,1318,0
20241007,153100,8536518,1318,1318,1318,1318,0
20241007,153000,8536518,1318,1318,1318,1318,675
20241007,152900,7646868,1316,1316,1316,1316,0
20241007,152800,7646868,1316,1316,1316,1316,0
20241007,152700,7646868,1316,1316,1316,1316,0
20241007,152600,7646868,1316,1316,1316,1316,0
20241007,152500,7646868,1316,1316,1316,1316,0
20241007,152400,7646868,1316,1316,1316,1316,0
20241007,152300,7646868,1316,1316,1316,1316,0
20241007,152200,7646868,1316,1316,1316,1316,0
20241007,152100,7646868,1316,1316,1316,1316,0
20241007,152000,7646868,1316,1316,1316,1316,0
20241007,151900,7646868,1316,1316,1316,1316,0
20241007,151800,7646868,1316,1316,1316,1316,0
20241007,151700,7646868,1316,1316,1316,1316,0
20241007,151600,7646868,1316,1316,1316,1316,0
20241007,151500,7646868,1316,1316,1316,1316,0
20241007,151400,7646868,1316,1316,1316,1316,0
20241007,151300,7646868,1316,1316,1316,1316,0
20241007,151200,7646868,1316,1316,1316,1316,0
20241007,151100,7646868,1316,1316,1316,1316,0
20241007,151000,7646868,1316,1316,1316,1316,0
20241007,150900,7646868,1316,1316,1316,1316,0
20241007,150800,7646868,1316,1316,1316,1316,0
20241007,150700,7646868,1316,1316,1316,1316,0
20241007,150600,7646868,1316,1316,1316,1316,0
20241007,150500,7646868,1316,1316,1316,1316,0
20241007,150400,7646868,1316,1316,1316,1316,0
20241007,150300,7646868,1316,1315,1316,1315,500
20241007,150200,6989184,1315,1314,1315,1314,158
20241007,150100,6781569,1303,1303,1303,1303,0
20241007,150000,6781569,1303,1303,1303,1303,0
20241007,145900,6781569,1303,1303,1303,1303,0
20241007,145800,6781569,1303,1303,1303,1303,0
20241007,145700,6781569,1303,1303,1303,1303,0
20241007,145600,6781569,1303,1303,1303,1303,0
20241007,145500,6781569,1303,1303,1303,1303,0
20241007,145400,6781569,1303,1303,1303,1303,0
20241007,145300,6781569,1303,1303,1303,1303,0
20241007,145200,6781569,1303,1303,1303,1303,0
20241007,145100,6781569,1303,1303,1303,1303,0
20241007,145000,6781569,1303,1303,1303,1303,0
20241007,144900,6781569,1303,1303,1303,1303,1
20241007,144800,6780266,1315,1315,1315,1315,0
20241007,144700,6780266,1315,1315,1315,1315,0
20241007,144600,6780266,1315,1315,1315,1315,0
20241007,144500,6780266,1315,1315,1315,1315,0
20241007,144400,6780266,1315,1315,1315,1315,0
20241007,144300,6780266,1315,1315,1315,1315,0
20241007,144200,6780266,1315,1315,1315,1315,0
20241007,144100,6780266,1315,1315,1315,1315,0
20241007,144000,6780266,1315,1315,1315,1315,0
20241007,143900,6780266,1315,1315,1315,1315,0
20241007,143800,6780266,1315,1315,1315,1315,0
20241007,143700,6780266,1315,1315,1315,1315,0
20241007,143600,6780266,1315,1315,1315,1315,0
20241007,143500,6780266,1315,1315,1315,1315,0
20241007,143400,6780266,1315,1315,1315,1315,0
20241007,143300,6780266,1315,1315,1315,1315,0
20241007,143200,6780266,1315,1315,1315,1315,0
20241007,143100,6780266,1315,1315,1315,1315,0
20241007,143000,6780266,1315,1315,1315,1315,0
20241007,142900,6780266,1315,1315,1315,1315,0
20241007,142800,6780266,1315,1315,1315,1315,0
20241007,142700,6780266,1315,1315,1315,1315,0
20241007,142600,6780266,1315,1315,1315,1315,0
20241007,142500,6780266,1315,1315,1315,1315,0
20241007,142400,6780266,1315,1315,1315,1315,0
20241007,142300,6780266,1315,1315,1315,1315,0
20241007,142200,6780266,1315,1315,1315,1315,0
20241007,142100,6780266,1315,1315,1315,1315,0
20241007,142000,6780266,1315,1315,1315,1315,0
20241007,141900,6780266,1315,1315,1315,1315,0
20241007,141800,6780266,1315,1315,1315,1315,0
20241007,141700,6780266,1315,1315,1315,1315,0
20241007,141600,6780266,1315,1315,1315,1315,0
20241007,141500,6780266,1315,1315,1315,1315,0
20241007,141400,6780266,1315,1315,1315,1315,0
20241007,141300,6780266,1315,1315,1315,1315,0
20241007,141200,6780266,1315,1315,1315,1315,0
20241007,141100,6780266,1315,1315,1315,1315,0
20241007,141000,6780266,1315,1315,1315,1315,0
20241007,140900,6780266,1315,1315,1315,1315,0
20241007,140800,6780266,1315,1315,1315,1315,0
20241007,140700,6780266,1315,1315,1315,1315,0
20241007,140600,6780266,1315,1315,1315,1315,0
20241007,140500,6780266,1315,1315,1315,1315,0
20241007,140400,6780266,1315,1315,1315,1315,0
20241007,140300,6780266,1315,1315,1315,1315,0
20241007,140200,6780266,1315,1315,1315,1315,0
20241007,140100,6780266,1315,1315,1315,1315,0
20241007,140000,6780266,1315,1315,1315,1315,0
20241007,135900,6780266,1315,1315,1315,1315,0
20241007,135800,6780266,1315,1315,1315,1315,0
20241007,135700,6780266,1315,1315,1315,1315,0
20241007,135600,6780266,1315,1315,1315,1315,0
20241007,135500,6780266,1315,1315,1315,1315,0
20241007,135400,6780266,1315,1306,1315,1299,137
20241007,135300,6601612,1306,1306,1306,1306,0
20241007,135200,6601612,1306,1306,1306,1306,0
20241007,135100,6601612,1306,1306,1306,1306,0
20241007,135000,6601612,1306,1306,1306,1306,0
20241007,134900,6601612,1306,1306,1306,1306,0
20241007,134800,6601612,1306,1306,1306,1306,0
20241007,134700,6601612,1306,1306,1306,1306,0
20241007,134600,6601612,1306,1306,1306,1306,0
20241007,134500,6601612,1306,1306,1306,1306,0
20241007,134400,6601612,1306,1306,1306,1306,0
20241007,134300,6601612,1306,1306,1306,1306,0
20241007,134200,6601612,1306,1306,1306,1306,0
20241007,134100,6601612,1306,1306,1306,1306,0
20241007,134000,6601612,1306,1306,1306,1306,0
20241007,133900,6601612,1306,1306,1306,1306,0
20241007,133800,6601612,1306,1306,1306,1306,0
20241007,133700,6601612,1306,1306,1306,1306,1
20241007,133600,6600306,1320,1320,1320,1320,0
20241007,133500,6600306,1320,1320,1320,1320,0
20241007,133400,6600306,1320,1320,1320,1320,0
20241007,133300,6600306,1320,1320,1320,1320,0
20241007,133200,6600306,1320,1320,1320,1320,0
20241007,133100,6600306,1320,1320,1320,1320,0
20241007,133000,6600306,1320,1320,1320,1320,0
20241007,132900,6600306,1320,1320,1320,1320,0
20241007,132800,6600306,1320,1320,1320,1320,0
20241007,132700,6600306,1320,1320,1320,1320,0
20241007,132600,6600306,1320,1320,1320,1320,0
20241007,132500,6600306,1320,1320,1320,1320,0
20241007,132400,6600306,1320,1320,1320,1320,0
20241007,132300,6600306,1320,1320,1320,1320,0
20241007,132200,6600306,1320,1320,1320,1320,0
20241007,132100,6600306,1320,1320,1320,1320,0
20241007,132000,6600306,1320,1320,1320,1320,0
20241007,131900,6600306,1320,1320,1320,1320,0
20241007,131800,6600306,1320,1320,1320,1320,0
20241007,131700,6600306,1320,1320,1320,1320,0
20241007,131600,6600306,1320,1320,1320,1320,0
20241007,131500,6600306,1320,1320,1320,1320,0
20241007,131400,6600306,1320,1320,1320,1320,0
20241007,131300,6600306,1320,1320,1320,1320,0
20241007,131200,6600306,1320,1320,1320,1320,1
20241007,131100,6598986,1320,1320,1320,1320,0
20241007,131000,6598986,1320,1320,1320,1320,1
20241007,130900,6597666,1302,1302,1302,1302,0
20241007,130800,6597666,1302,1302,1302,1302,0
20241007,130700,6597666,1302,1302,1302,1302,0
20241007,130600,6597666,1302,1302,1302,1302,0
20241007,130500,6597666,1302,1302,1302,1302,0
20241007,130400,6597666,1302,1306,1306,1302,481
20241007,130300,5971124,1302,1302,1302,1302,0
20241007,130200,5971124,1302,1302,1302,1302,0
20241007,130100,5971124,1302,1302,1302,1302,0
20241007,130000,5971124,1302,1302,1302,1302,0
20241007,125900,5971124,1302,1302,1302,1302,0
20241007,125800,5971124,1302,1302,1302,1302,0
20241007,125700,5971124,1302,1302,1302,1302,0
20241007,125600,5971124,1302,1302,1302,1302,0
20241007,125500,5971124,1302,1302,1302,1302,0
20241007,125400,5971124,1302,1302,1302,1302,0
20241007,125300,5971124,1302,1302,1302,1302,7
20241007,125200,5962010,1305,1307,1307,1305,15
20241007,125100,5942419,1325,1325,1325,1325,0
20241007,125000,5942419,1325,1325,1325,1325,0
20241007,124900,5942419,1325,1325,1325,1325,0
20241007,124800,5942419,1325,1325,1325,1325,0
20241007,124700,5942419,1325,1325,1325,1325,0
20241007,124600,5942419,1325,1325,1325,1325,0
20241007,124500,5942419,1325,1325,1325,1325,0
20241007,124400,5942419,1325,1325,1325,1325,0
20241007,124300,5942419,1325,1325,1325,1325,0
20241007,124200,5942419,1325,1325,1325,1325,0
20241007,124100,5942419,1325,1325,1325,1325,0
20241007,124000,5942419,1325,1315,1325,1315,100
20241007,123900,5810688,1307,1307,1307,1307,0
20241007,123800,5810688,1307,1307,1307,1307,85
20241007,123700,5699593,1315,1315,1315,1315,0
20241007,123600,5699593,1315,1315,1315,1315,0
20241007,123500,5699593,1315,1310,1315,1310,100
20241007,123400,5568483,1310,1310,1310,1310,0
20241007,123300,5568483,1310,1310,1310,1310,0
20241007,123200,5568483,1310,1310,1310,1310,0
20241007,123100,5568483,1310,1305,1310,1305,100
20241007,123000,5437928,1297,1297,1297,1297,0
20241007,122900,5437928,1297,1297,1297,1297,0
20241007,122800,5437928,1297,1297,1297,1297,0
20241007,122700,5437928,1297,1297,1297,1297,0
20241007,122600,5437928,1297,1297,1297,1297,40
20241007,122500,5386048,1304,1302,1304,1302,562
20241007,122400,4654022,1302,1302,1302,1302,0
20241007,122300,4654022,1302,1302,1302,1302,0
20241007,122200,4654022,1302,1302,1302,1302,0
20241007,122100,4654022,1302,1302,1302,1302,0
20241007,122000,4654022,1302,1302,1302,1302,10
20241007,121900,4641002,1302,1302,1302,1302,0
20241007,121800,4641002,1302,1302,1302,1302,0
20241007,121700,4641002,1302,1302,1302,1302,0
20241007,121600,4641002,1302,1302,1302,1302,0
20241007,121500,4641002,1302,1302,1302,1302,0
20241007,121400,4641002,1302,1302,1302,1302,0
20241007,121300,4641002,1302,1302,1302,1302,0
20241007,121200,4641002,1302,1302,1302,1302,0
20241007,121100,4641002,1302,1302,1302,1302,0
20241007,121000,4641002,1302,1302,1302,1302,0
20241007,120900,4641002,1302,1302,1302,1302,0
20241007,120800,4641002,1302,1302,1302,1302,1
20241007,120700,4639700,1302,1302,1302,1302,0
20241007,120600,4639700,1302,1302,1302,1302,0
20241007,120500,4639700,1302,1302,1302,1302,0
20241007,120400,4639700,1302,1302,1302,1302,0
20241007,120300,4639700,1302,1302,1302,1302,0
20241007,120200,4639700,1302,1302,1302,1302,1
20241007,120100,4638398,1296,1296,1296,1296,0
20241007,120000,4638398,1296,1296,1296,1296,0
20241007,115900,4638398,1296,1296,1296,1296,0
20241007,115800,4638398,1296,1296,1296,1296,0
20241007,115700,4638398,1296,1296,1296,1296,0
20241007,115600,4638398,1296,1296,1296,1296,0
20241007,115500,4638398,1296,1296,1296,1296,0
20241007,115400,4638398,1296,1296,1296,1296,20
20241007,115300,4612478,1296,1296,1296,1296,0
20241007,115200,4612478,1296,1296,1296,1296,0
20241007,115100,4612478,1296,1296,1296,1296,0
20241007,115000,4612478,1296,1296,1296,1296,0
20241007,114900,4612478,1296,1296,1296,1296,0
20241007,114800,4612478,1296,1296,1296,1296,0
20241007,114700,4612478,1296,1296,1296,1296,0
20241007,114600,4612478,1296,1296,1296,1296,0
20241007,114500,4612478,1296,1296,1296,1296,0
20241007,114400,4612478,1296,1296,1296,1296,0
20241007,114300,4612478,1296,1296,1296,1296,0
20241007,114200,4612478,1296,1296,1296,1296,0
20241007,114100,4612478,1296,1296,1296,1296,0
20241007,114000,4612478,1296,1296,1296,1296,0
20241007,113900,4612478,1296,1296,1296,1296,0
20241007,113800,4612478,1296,1296,1296,1296,0
20241007,113700,4612478,1296,1296,1296,1296,0
20241007,113600,4612478,1296,1296,1296,1296,1903
20241007,113500,2146190,1296,1296,1296,1296,0
20241007,113400,2146190,1296,1296,1296,1296,0
20241007,113300,2146190,1296,1296,1296,1296,0
20241007,113200,2146190,1296,1296,1296,1296,0
20241007,113100,2146190,1296,1296,1296,1296,0
20241007,113000,2146190,1296,1296,1296,1296,0
20241007,112900,2146190,1296,1296,1296,1296,0
20241007,112800,2146190,1296,1296,1296,1296,0
20241007,112700,2146190,1296,1296,1296,1296,0
20241007,112600,2146190,1296,1296,1296,1296,0
20241007,112500,2146190,1296,1296,1296,1296,0
20241007,112400,2146190,1296,1296,1296,1296,0
20241007,112300,2146190,1296,1296,1296,1296,0
20241007,112200,2146190,1296,1296,1296,1296,0
20241007,112100,2146190,1296,1296,1296,1296,97
20241007,112000,2020478,1296,1296,1296,1296,0
20241007,111900,2020478,1296,1296,1296,1296,0
20241007,111800,2020478,1296,1296,1296,1296,0
20241007,111700,2020478,1296,1296,1296,1296,0
20241007,111600,2020478,1296,1296,1296,1296,0
20241007,111500,2020478,1296,1296,1296,1296,0
20241007,111400,2020478,1296,1296,1296,1296,0
20241007,111300,2020478,1296,1296,1296,1296,0
20241007,111200,2020478,1296,1296,1296,1296,0
20241007,111100,2020478,1296,1296,1296,1296,0
20241007,111000,2020478,1296,1296,1296,1296,0
20241007,110900,2020478,1296,1296,1296,1296,0
20241007,110800,2020478,1296,1296,1296,1296,0
20241007,110700,2020478,1296,1296,1296,1296,0
20241007,110600,2020478,1296,1296,1296,1296,0
20241007,110500,2020478,1296,1296,1296,1296,0
20241007,110400,2020478,1296,1296,1296,1296,0
20241007,110300,2020478,1296,1296,1296,1296,0
20241007,110200,2020478,1296,1296,1296,1296,0
20241007,110100,2020478,1296,1296,1296,1296,0
20241007,110000,2020478,1296,1296,1296,1296,0
20241007,105900,2020478,1296,1296,1296,1296,0
20241007,105800,2020478,1296,1296,1296,1296,0
20241007,105700,2020478,1296,1296,1296,1296,0
20241007,105600,2020478,1296,1296,1296,1296,0
20241007,105500,2020478,1296,1296,1296,1296,0
20241007,105400,2020478,1296,1296,1296,1296,3
20241007,105300,2016590,1302,1302,1302,1302,0
20241007,105200,2016590,1302,1302,1302,1302,0
20241007,105100,2016590,1302,1302,1302,1302,0
20241007,105000,2016590,1302,1302,1302,1302,0
20241007,104900,2016590,1302,1302,1302,1302,0
20241007,104800,2016590,1302,1302,1302,1302,0
20241007,104700,2016590,1302,1302,1302,1302,0
20241007,104600,2016590,1302,1302,1302,1302,0
20241007,104500,2016590,1302,1302,1302,1302,0
20241007,104400,2016590,1302,1302,1302,1302,0
20241007,104300,2016590,1302,1302,1302,1302,0
20241007,104200,2016590,1302,1302,1302,1302,0
20241007,104100,2016590,1302,1302,1302,1302,0
20241007,104000,2016590,1302,1302,1302,1302,0
20241007,103900,2016590,1302,1302,1302,1302,0
20241007,103800,2016590,1302,1302,1302,1302,0
20241007,103700,2016590,1302,1302,1302,1302,0
20241007,103600,2016590,1302,1302,1302,1302,0
20241007,103500,2016590,1302,1302,1302,1302,2
20241007,103400,2013986,1302,1302,1302,1302,0
20241007,103300,2013986,1302,1302,1302,1302,0
20241007,103200,2013986,1302,1302,1302,1302,0
20241007,103100,2013986,1302,1302,1302,1302,0
20241007,103000,2013986,1302,1302,1302,1302,0
20241007,102900,2013986,1302,1302,1302,1302,0
20241007,102800,2013986,1302,1302,1302,1302,0
20241007,102700,2013986,1302,1302,1302,1302,0
20241007,102600,2013986,1302,1302,1302,1302,0
20241007,102500,2013986,1302,1302,1302,1302,0
20241007,102400,2013986,1302,1302,1302,1302,0
20241007,102300,2013986,1302,1302,1302,1302,0
20241007,102200,2013986,1302,1302,1302,1302,0
20241007,102100,2013986,1302,1302,1302,1302,0
20241007,102000,2013986,1302,1302,1302,1302,0
20241007,101900,2013986,1302,1302,1302,1302,0
20241007,101800,2013986,1302,1302,1302,1302,0
20241007,101700,2013986,1302,1302,1302,1302,0
20241007,101600,2013986,1302,1302,1302,1302,1
20241007,101500,2012684,1302,1302,1302,1302,0
20241007,101400,2012684,1302,1302,1302,1302,0
20241007,101300,2012684,1302,1302,1302,1302,0
20241007,101200,2012684,1302,1302,1302,1302,0
20241007,101100,2012684,1302,1302,1302,1302,0
20241007,101000,2012684,1302,1302,1302,1302,0
20241007,100900,2012684,1302,1302,1302,1302,0
20241007,100800,2012684,1302,1302,1302,1302,0
20241007,100700,2012684,1302,1302,1302,1302,0
20241007,100600,2012684,1302,1302,1302,1302,0
20241007,100500,2012684,1302,1302,1302,1302,0
20241007,100400,2012684,1302,1302,1302,1302,0
20241007,100300,2012684,1302,1302,1302,1302,0
20241007,100200,2012684,1302,1302,1302,1302,0
20241007,100100,2012684,1302,1302,1302,1302,0
20241007,100000,2012684,1302,1302,1302,1302,0
20241007,095900,2012684,1302,1302,1302,1302,0
20241007,095800,2012684,1302,1302,1302,1302,0
20241007,095700,2012684,1302,1302,1302,1302,0
20241007,095600,2012684,1302,1302,1302,1302,0
20241007,095500,2012684,1302,1302,1302,1302,0
20241007,095400,2012684,1302,1302,1302,1302,0
20241007,095300,2012684,1302,1302,1302,1302,0
20241007,095200,2012684,1302,1302,1302,1302,0
20241007,095100,2012684,1302,1302,1302,1302,0
20241007,095000,2012684,1302,1302,1302,1302,0
20241007,094900,2012684,1302,1302,1302,1302,0
20241007,094800,2012684,1302,1302,1302,1302,0
20241007,094700,2012684,1302,1302,1302,1302,0
20241007,094600,2012684,1302,1302,1302,1302,1
20241007,094500,2011382,1302,1302,1302,1302,1
20241007,094400,2010080,1301,1301,1301,1301,0
20241007,094300,2010080,1301,1301,1301,1301,0
20241007,094200,2010080,1301,1301,1301,1301,0
20241007,094100,2010080,1301,1301,1301,1301,0
20241007,094000,2010080,1301,1301,1301,1301,0
20241007,093900,2010080,1301,1301,1301,1301,0
20241007,093800,2010080,1301,1301,1301,1301,0
20241007,093700,2010080,1301,1301,1301,1301,0
20241007,093600,2010080,1301,1301,1301,1301,0
20241007,093500,2010080,1301,1301,1301,1301,0
20241007,093400,2010080,1301,1301,1301,1301,0
20241007,093300,2010080,1301,1301,1301,1301,0
20241007,093200,2010080,1301,1301,1301,1301,0
20241007,093100,2010080,1301,1301,1301,1301,0
20241007,093000,2010080,1301,1301,1301,1301,0
20241007,092900,2010080,1301,1301,1301,1301,0
20241007,092800,2010080,1301,1301,1301,1301,0
20241007,092700,2010080,1301,1301,1301,1301,0
20241007,092600,2010080,1301,1301,1301,1301,30
20241007,092500,1971050,1301,1301,1301,1301,0
20241007,092400,1971050,1301,1301,1301,1301,0
20241007,092300,1971050,1301,1301,1301,1301,0
20241007,092200,1971050,1301,1301,1301,1301,0
20241007,092100,1971050,1301,1301,1301,1301,0
20241007,092000,1971050,1301,1301,1301,1301,723
20241007,091900,1030427,1301,1301,1301,1301,0
20241007,091800,1030427,1301,1301,1301,1301,463
20241007,091700,428064,1301,1301,1301,1301,0
20241007,091600,428064,1301,1301,1301,1301,0
20241007,091500,428064,1301,1301,1301,1301,0
20241007,091400,428064,1301,1301,1301,1301,0
20241007,091300,428064,1301,1301,1301,1301,0
20241007,091200,428064,1301,1301,1301,1301,0
20241007,091100,428064,1301,1301,1301,1301,0
20241007,091000,428064,1301,1301,1301,1301,0
20241007,090900,428064,1301,1301,1301,1301,0
20241007,090800,428064,1301,1301,1301,1301,0
20241007,090700,428064,1301,1301,1301,1301,0
20241007,090600,428064,1301,1301,1301,1301,0
20241007,090500,428064,1301,1301,1301,1301,100
20241007,090400,297964,1301,1301,1301,1301,0
20241007,090300,297964,1301,1301,1301,1301,19
20241007,090200,273245,1295,1295,1295,1295,0
20241007,090100,273245,1295,1295,1295,1295,10
20241007,090000,260295,1295,1295,1295,1295,201