KissMeData/017900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,94407721,1901,1901,1901,1901,712
20241007,190700,94407721,1901,1901,1901,1901,0
20241007,190600,94407721,1901,1901,1901,1901,0
20241007,190500,94407721,1901,1901,1901,1901,0
20241007,190400,94407721,1901,1901,1901,1901,0
20241007,190300,94407721,1901,1901,1901,1901,0
20241007,190200,94407721,1901,1901,1901,1901,0
20241007,190100,94407721,1901,1901,1901,1901,0
20241007,190000,94407721,1901,1901,1901,1901,0
20241007,185900,94407721,1901,1901,1901,1901,0
20241007,185800,94407721,1901,1901,1901,1901,0
20241007,185700,94407721,1901,1901,1901,1901,0
20241007,185600,94407721,1901,1901,1901,1901,0
20241007,185500,94407721,1901,1901,1901,1901,0
20241007,185400,94407721,1901,1901,1901,1901,0
20241007,185300,94407721,1901,1901,1901,1901,0
20241007,185200,94407721,1901,1901,1901,1901,0
20241007,185100,94407721,1901,1901,1901,1901,0
20241007,185000,94407721,1901,1901,1901,1901,0
20241007,184900,94407721,1901,1901,1901,1901,0
20241007,184800,94407721,1901,1901,1901,1901,0
20241007,184700,94407721,1901,1901,1901,1901,0
20241007,184600,94407721,1901,1901,1901,1901,0
20241007,184500,94407721,1901,1901,1901,1901,0
20241007,184400,94407721,1901,1901,1901,1901,0
20241007,184300,94407721,1901,1901,1901,1901,0
20241007,184200,94407721,1901,1901,1901,1901,0
20241007,184100,94407721,1901,1901,1901,1901,0
20241007,184000,94407721,1901,1901,1901,1901,0
20241007,183900,94407721,1901,1901,1901,1901,0
20241007,183800,94407721,1901,1901,1901,1901,712
20241007,183700,94407721,1901,1901,1901,1901,0
20241007,183600,94407721,1901,1901,1901,1901,0
20241007,183500,94407721,1901,1901,1901,1901,0
20241007,183400,94407721,1901,1901,1901,1901,0
20241007,183300,94407721,1901,1901,1901,1901,0
20241007,183200,94407721,1901,1901,1901,1901,0
20241007,183100,94407721,1901,1901,1901,1901,0
20241007,183000,94407721,1901,1901,1901,1901,0
20241007,182900,94407721,1901,1901,1901,1901,0
20241007,182800,94407721,1901,1901,1901,1901,0
20241007,182700,94407721,1901,1901,1901,1901,0
20241007,182600,94407721,1901,1901,1901,1901,0
20241007,182500,94407721,1901,1901,1901,1901,0
20241007,182400,94407721,1901,1901,1901,1901,0
20241007,182300,94407721,1901,1901,1901,1901,0
20241007,182200,94407721,1901,1901,1901,1901,0
20241007,182100,94407721,1901,1901,1901,1901,0
20241007,182000,94407721,1901,1901,1901,1901,0
20241007,181900,94407721,1901,1901,1901,1901,0
20241007,181800,94407721,1901,1901,1901,1901,0
20241007,181700,94407721,1901,1901,1901,1901,0
20241007,181600,94407721,1901,1901,1901,1901,0
20241007,181500,94407721,1901,1901,1901,1901,0
20241007,181400,94407721,1901,1901,1901,1901,0
20241007,181300,94407721,1901,1901,1901,1901,0
20241007,181200,94407721,1901,1901,1901,1901,0
20241007,181100,94407721,1901,1901,1901,1901,0
20241007,181000,94407721,1901,1901,1901,1901,0
20241007,180900,94407721,1901,1901,1901,1901,0
20241007,180800,94407721,1901,1901,1901,1901,712
20241007,180700,94407721,1901,1901,1901,1901,0
20241007,180600,94407721,1901,1901,1901,1901,0
20241007,180500,94407721,1901,1901,1901,1901,0
20241007,180400,94407721,1901,1901,1901,1901,0
20241007,180300,94407721,1901,1901,1901,1901,0
20241007,180200,94407721,1901,1901,1901,1901,0
20241007,180100,94407721,1901,1901,1901,1901,0
20241007,180000,94407721,1901,1901,1901,1901,0
20241007,175900,94407721,1901,1901,1901,1901,0
20241007,175800,94407721,1901,1901,1901,1901,0
20241007,175700,94407721,1901,1901,1901,1901,0
20241007,175600,94407721,1901,1901,1901,1901,0
20241007,175500,94407721,1901,1901,1901,1901,0
20241007,175400,94407721,1901,1901,1901,1901,0
20241007,175300,94407721,1901,1901,1901,1901,0
20241007,175200,94407721,1901,1901,1901,1901,0
20241007,175100,94407721,1901,1901,1901,1901,0
20241007,175000,94407721,1901,1901,1901,1901,0
20241007,174900,94407721,1901,1901,1901,1901,0
20241007,174800,94407721,1901,1901,1901,1901,0
20241007,174700,94407721,1901,1901,1901,1901,0
20241007,174600,94407721,1901,1901,1901,1901,0
20241007,174500,94407721,1901,1901,1901,1901,0
20241007,174400,94407721,1901,1901,1901,1901,0
20241007,174300,94407721,1901,1901,1901,1901,0
20241007,174200,94407721,1901,1901,1901,1901,0
20241007,174100,94407721,1901,1901,1901,1901,0
20241007,174000,94407721,1901,1901,1901,1901,0
20241007,173900,94407721,1901,1901,1901,1901,0
20241007,173800,94407721,1901,1901,1901,1901,712
20241007,173700,94407721,1901,1901,1901,1901,0
20241007,173600,94407721,1901,1901,1901,1901,0
20241007,173500,94407721,1901,1901,1901,1901,0
20241007,173400,94407721,1901,1901,1901,1901,0
20241007,173300,94407721,1901,1901,1901,1901,0
20241007,173200,94407721,1901,1901,1901,1901,0
20241007,173100,94407721,1901,1901,1901,1901,0
20241007,173000,94407721,1901,1901,1901,1901,0
20241007,172900,94407721,1901,1901,1901,1901,0
20241007,172800,94407721,1901,1901,1901,1901,0
20241007,172700,94407721,1901,1901,1901,1901,0
20241007,172600,94407721,1901,1901,1901,1901,0
20241007,172500,94407721,1901,1901,1901,1901,0
20241007,172400,94407721,1901,1901,1901,1901,0
20241007,172300,94407721,1901,1901,1901,1901,0
20241007,172200,94407721,1901,1901,1901,1901,0
20241007,172100,94407721,1901,1901,1901,1901,0
20241007,172000,94407721,1901,1901,1901,1901,0
20241007,171900,94407721,1901,1901,1901,1901,0
20241007,171800,94407721,1901,1901,1901,1901,0
20241007,171700,94407721,1901,1901,1901,1901,0
20241007,171600,94407721,1901,1901,1901,1901,0
20241007,171500,94407721,1901,1901,1901,1901,0
20241007,171400,94407721,1901,1901,1901,1901,0
20241007,171300,94407721,1901,1901,1901,1901,0
20241007,171200,94407721,1901,1901,1901,1901,0
20241007,171100,94407721,1901,1901,1901,1901,0
20241007,171000,94407721,1901,1901,1901,1901,0
20241007,170900,94407721,1901,1901,1901,1901,0
20241007,170800,94407721,1901,1901,1901,1901,712
20241007,170700,94407721,1901,1901,1901,1901,0
20241007,170600,94407721,1901,1901,1901,1901,0
20241007,170500,94407721,1901,1901,1901,1901,0
20241007,170400,94407721,1901,1901,1901,1901,0
20241007,170300,94407721,1901,1901,1901,1901,0
20241007,170200,94407721,1901,1901,1901,1901,0
20241007,170100,94407721,1901,1901,1901,1901,0
20241007,170000,94407721,1901,1901,1901,1901,0
20241007,165900,94407721,1901,1901,1901,1901,0
20241007,165800,94407721,1901,1901,1901,1901,0
20241007,165700,94407721,1901,1901,1901,1901,0
20241007,165600,94407721,1901,1901,1901,1901,0
20241007,165500,94407721,1901,1901,1901,1901,0
20241007,165400,94407721,1901,1901,1901,1901,0
20241007,165300,94407721,1901,1901,1901,1901,0
20241007,165200,94407721,1901,1901,1901,1901,0
20241007,165100,94407721,1901,1901,1901,1901,0
20241007,165000,94407721,1901,1901,1901,1901,0
20241007,164900,94407721,1901,1901,1901,1901,0
20241007,164800,94407721,1901,1901,1901,1901,0
20241007,164700,94407721,1901,1901,1901,1901,0
20241007,164600,94407721,1901,1901,1901,1901,0
20241007,164500,94407721,1901,1901,1901,1901,0
20241007,164400,94407721,1901,1901,1901,1901,0
20241007,164300,94407721,1901,1901,1901,1901,0
20241007,164200,94407721,1901,1901,1901,1901,0
20241007,164100,94407721,1901,1901,1901,1901,0
20241007,164000,94407721,1901,1901,1901,1901,0
20241007,163900,94407721,1901,1901,1901,1901,0
20241007,163800,94407721,1901,1901,1901,1901,712
20241007,163700,94407721,1901,1901,1901,1901,0
20241007,163600,94407721,1901,1901,1901,1901,0
20241007,163500,94407721,1901,1901,1901,1901,0
20241007,163400,94407721,1901,1901,1901,1901,0
20241007,163300,94407721,1901,1901,1901,1901,0
20241007,163200,94407721,1901,1901,1901,1901,0
20241007,163100,94407721,1901,1901,1901,1901,0
20241007,163000,94407721,1901,1901,1901,1901,0
20241007,162900,94407721,1901,1901,1901,1901,0
20241007,162800,94407721,1901,1901,1901,1901,0
20241007,162700,94407721,1901,1901,1901,1901,0
20241007,162600,94407721,1901,1901,1901,1901,0
20241007,162500,94407721,1901,1901,1901,1901,0
20241007,162400,94407721,1901,1901,1901,1901,0
20241007,162300,94407721,1901,1901,1901,1901,0
20241007,162200,94407721,1901,1901,1901,1901,0
20241007,162100,94407721,1901,1901,1901,1901,0
20241007,162000,94407721,1901,1901,1901,1901,0
20241007,161900,94407721,1901,1901,1901,1901,0
20241007,161800,94407721,1901,1901,1901,1901,0
20241007,161700,94407721,1901,1901,1901,1901,0
20241007,161600,94407721,1901,1901,1901,1901,0
20241007,161500,94407721,1901,1901,1901,1901,0
20241007,161400,94407721,1901,1901,1901,1901,0
20241007,161300,94407721,1901,1901,1901,1901,0
20241007,161200,94407721,1901,1901,1901,1901,0
20241007,161100,94407721,1901,1901,1901,1901,0
20241007,161000,94407721,1901,1901,1901,1901,0
20241007,160900,94407721,1901,1901,1901,1901,0
20241007,160800,94407721,1901,1901,1901,1901,712
20241007,160700,94407721,1901,1901,1901,1901,0
20241007,160600,94407721,1901,1901,1901,1901,0
20241007,160500,94407721,1901,1901,1901,1901,0
20241007,160400,94407721,1901,1901,1901,1901,0
20241007,160300,94407721,1901,1901,1901,1901,0
20241007,160200,94407721,1901,1901,1901,1901,0
20241007,160100,94407721,1901,1901,1901,1901,0
20241007,160000,94407721,1901,1901,1901,1901,0
20241007,155900,94407721,1901,1901,1901,1901,0
20241007,155800,94407721,1901,1901,1901,1901,0
20241007,155700,94407721,1901,1901,1901,1901,0
20241007,155600,94407721,1901,1901,1901,1901,0
20241007,155500,94407721,1901,1901,1901,1901,0
20241007,155400,94407721,1901,1901,1901,1901,0
20241007,155300,94407721,1901,1901,1901,1901,0
20241007,155200,94407721,1901,1901,1901,1901,0
20241007,155100,94407721,1901,1901,1901,1901,0
20241007,155000,94407721,1901,1901,1901,1901,0
20241007,154900,94407721,1901,1901,1901,1901,0
20241007,154800,94407721,1901,1901,1901,1901,0
20241007,154700,94407721,1901,1901,1901,1901,0
20241007,154600,94407721,1901,1901,1901,1901,0
20241007,154500,94407721,1901,1901,1901,1901,0
20241007,154400,94407721,1901,1901,1901,1901,0
20241007,154300,94407721,1901,1901,1901,1901,0
20241007,154200,94407721,1901,1901,1901,1901,0
20241007,154100,94407721,1901,1901,1901,1901,0
20241007,154000,94407721,1901,1901,1901,1901,0
20241007,153900,94407721,1901,1901,1901,1901,0
20241007,153800,94407721,1901,1901,1901,1901,712
20241007,153700,94407721,1901,1901,1901,1901,0
20241007,153600,94407721,1901,1901,1901,1901,0
20241007,153500,94407721,1901,1901,1901,1901,0
20241007,153400,94407721,1901,1901,1901,1901,0
20241007,153300,94407721,1901,1901,1901,1901,0
20241007,153200,94407721,1901,1901,1901,1901,0
20241007,153100,94407721,1901,1901,1901,1901,0
20241007,153000,94407721,1901,1901,1901,1901,712
20241007,152900,93054209,1901,1901,1901,1901,0
20241007,152800,93054209,1901,1901,1901,1901,0
20241007,152700,93054209,1901,1901,1901,1901,0
20241007,152600,93054209,1901,1901,1901,1901,0
20241007,152500,93054209,1901,1901,1901,1901,0
20241007,152400,93054209,1901,1901,1901,1901,0
20241007,152300,93054209,1901,1901,1901,1901,0
20241007,152200,93054209,1901,1901,1901,1901,0
20241007,152100,93054209,1901,1901,1901,1901,0
20241007,152000,93054209,1901,1901,1901,1901,0
20241007,151900,93054209,1901,1900,1901,1896,400
20241007,151800,92294789,1901,1901,1901,1901,11
20241007,151700,92273878,1901,1901,1901,1901,0
20241007,151600,92273878,1901,1901,1901,1901,0
20241007,151500,92273878,1901,1901,1901,1901,0
20241007,151400,92273878,1901,1901,1901,1901,0
20241007,151300,92273878,1901,1901,1901,1901,0
20241007,151200,92273878,1901,1901,1901,1901,52
20241007,151100,92175026,1901,1901,1901,1901,0
20241007,151000,92175026,1901,1895,1901,1895,343
20241007,150900,91525035,1898,1898,1898,1898,0
20241007,150800,91525035,1898,1900,1900,1898,368
20241007,150700,90826393,1900,1900,1900,1900,257
20241007,150600,90338093,1900,1900,1900,1900,109
20241007,150500,90130993,1901,1901,1901,1901,0
20241007,150400,90130993,1901,1901,1901,1901,0
20241007,150300,90130993,1901,1901,1901,1901,0
20241007,150200,90130993,1901,1901,1901,1901,0
20241007,150100,90130993,1901,1900,1901,1900,3
20241007,150000,90125292,1900,1898,1900,1898,2525
20241007,145900,85328641,1898,1894,1898,1894,1421
20241007,145800,82631784,1894,1894,1894,1894,1
20241007,145700,82629890,1894,1895,1895,1894,197
20241007,145600,82256741,1895,1895,1895,1895,0
20241007,145500,82256741,1895,1895,1895,1895,0
20241007,145400,82256741,1895,1895,1895,1895,0
20241007,145300,82256741,1895,1895,1895,1895,0
20241007,145200,82256741,1895,1895,1895,1895,0
20241007,145100,82256741,1895,1895,1895,1895,0
20241007,145000,82256741,1895,1895,1895,1895,0
20241007,144900,82256741,1895,1895,1895,1895,1
20241007,144800,82254846,1895,1895,1895,1895,0
20241007,144700,82254846,1895,1895,1895,1895,0
20241007,144600,82254846,1895,1895,1895,1895,0
20241007,144500,82254846,1895,1895,1895,1895,1
20241007,144400,82252951,1895,1895,1895,1895,2
20241007,144300,82249161,1896,1896,1896,1896,0
20241007,144200,82249161,1896,1895,1896,1895,7
20241007,144100,82235890,1895,1895,1895,1895,1
20241007,144000,82233995,1896,1896,1896,1896,0
20241007,143900,82233995,1896,1896,1896,1896,204
20241007,143800,81847211,1895,1895,1895,1895,1999
20241007,143700,78059106,1894,1894,1894,1894,1
20241007,143600,78057212,1894,1894,1894,1894,0
20241007,143500,78057212,1894,1894,1894,1894,217
20241007,143400,77646214,1894,1894,1894,1894,0
20241007,143300,77646214,1894,1894,1894,1894,664
20241007,143200,76388598,1893,1893,1893,1893,4
20241007,143100,76381026,1893,1892,1893,1892,1285
20241007,143000,73948805,1890,1890,1890,1890,0
20241007,142900,73948805,1890,1890,1890,1890,0
20241007,142800,73948805,1890,1890,1890,1890,1
20241007,142700,73946915,1890,1890,1890,1890,1
20241007,142600,73945025,1890,1890,1890,1890,1
20241007,142500,73943135,1890,1890,1890,1890,0
20241007,142400,73943135,1890,1890,1890,1890,0
20241007,142300,73943135,1890,1890,1890,1890,1
20241007,142200,73941245,1892,1892,1892,1892,0
20241007,142100,73941245,1892,1892,1892,1892,16
20241007,142000,73910973,1892,1892,1892,1892,0
20241007,141900,73910973,1892,1892,1892,1892,5
20241007,141800,73901513,1892,1892,1892,1892,0
20241007,141700,73901513,1892,1892,1892,1892,0
20241007,141600,73901513,1892,1892,1892,1892,0
20241007,141500,73901513,1892,1892,1892,1892,1
20241007,141400,73899621,1890,1890,1890,1890,20
20241007,141300,73861821,1890,1890,1890,1890,0
20241007,141200,73861821,1890,1890,1890,1890,1
20241007,141100,73859931,1890,1890,1890,1890,2
20241007,141000,73856151,1890,1890,1890,1890,0
20241007,140900,73856151,1890,1890,1890,1890,0
20241007,140800,73856151,1890,1890,1890,1890,0
20241007,140700,73856151,1890,1890,1890,1890,1
20241007,140600,73854261,1890,1890,1890,1890,0
20241007,140500,73854261,1890,1890,1890,1890,0
20241007,140400,73854261,1890,1890,1890,1890,0
20241007,140300,73854261,1890,1890,1890,1890,0
20241007,140200,73854261,1890,1890,1890,1890,0
20241007,140100,73854261,1890,1890,1890,1890,1
20241007,140000,73852371,1888,1888,1888,1888,0
20241007,135900,73852371,1888,1888,1888,1888,0
20241007,135800,73852371,1888,1888,1888,1888,0
20241007,135700,73852371,1888,1888,1888,1888,1
20241007,135600,73850483,1888,1888,1888,1888,2
20241007,135500,73846707,1888,1888,1888,1888,0
20241007,135400,73846707,1888,1888,1888,1888,0
20241007,135300,73846707,1888,1888,1888,1888,1
20241007,135200,73844819,1892,1892,1892,1892,0
20241007,135100,73844819,1892,1892,1892,1892,0
20241007,135000,73844819,1892,1892,1892,1892,0
20241007,134900,73844819,1892,1892,1892,1892,0
20241007,134800,73844819,1892,1892,1892,1892,0
20241007,134700,73844819,1892,1892,1892,1892,0
20241007,134600,73844819,1892,1892,1892,1892,0
20241007,134500,73844819,1892,1892,1892,1892,0
20241007,134400,73844819,1892,1892,1892,1892,0
20241007,134300,73844819,1892,1890,1892,1887,1701
20241007,134200,70632151,1892,1892,1892,1892,0
20241007,134100,70632151,1892,1890,1892,1890,380
20241007,134000,69913612,1890,1891,1891,1890,21
20241007,133900,69873921,1890,1890,1890,1890,1000
20241007,133800,67983921,1889,1889,1889,1889,0
20241007,133700,67983921,1889,1889,1889,1889,2
20241007,133600,67980143,1890,1890,1890,1890,0
20241007,133500,67980143,1890,1890,1890,1890,0
20241007,133400,67980143,1890,1890,1890,1890,0
20241007,133300,67980143,1890,1890,1890,1890,0
20241007,133200,67980143,1890,1890,1890,1890,0
20241007,133100,67980143,1890,1890,1890,1890,186
20241007,133000,67628603,1890,1890,1890,1890,1
20241007,132900,67626713,1887,1887,1887,1887,0
20241007,132800,67626713,1887,1887,1887,1887,0
20241007,132700,67626713,1887,1887,1887,1887,0
20241007,132600,67626713,1887,1886,1887,1886,1547
20241007,132500,64707525,1886,1886,1886,1886,1
20241007,132400,64705639,1886,1886,1886,1886,1
20241007,132300,64703753,1886,1886,1886,1886,0
20241007,132200,64703753,1886,1886,1886,1886,1
20241007,132100,64701867,1886,1886,1886,1886,1
20241007,132000,64699981,1887,1887,1887,1887,0
20241007,131900,64699981,1887,1887,1887,1887,0
20241007,131800,64699981,1887,1887,1887,1887,0
20241007,131700,64699981,1887,1887,1887,1887,0
20241007,131600,64699981,1887,1887,1887,1887,354
20241007,131500,64031983,1887,1887,1887,1887,0
20241007,131400,64031983,1887,1887,1887,1887,0
20241007,131300,64031983,1887,1887,1887,1887,0
20241007,131200,64031983,1887,1887,1887,1887,0
20241007,131100,64031983,1887,1887,1887,1887,0
20241007,131000,64031983,1887,1887,1887,1887,1
20241007,130900,64030096,1887,1887,1887,1887,1
20241007,130800,64028209,1887,1887,1887,1887,0
20241007,130700,64028209,1887,1887,1887,1887,1
20241007,130600,64026322,1887,1887,1887,1887,0
20241007,130500,64026322,1887,1887,1887,1887,0
20241007,130400,64026322,1887,1887,1887,1887,1
20241007,130300,64024435,1887,1887,1887,1887,0
20241007,130200,64024435,1887,1887,1887,1887,0
20241007,130100,64024435,1887,1887,1887,1887,0
20241007,130000,64024435,1887,1887,1887,1887,0
20241007,125900,64024435,1887,1887,1887,1887,0
20241007,125800,64024435,1887,1887,1887,1887,0
20241007,125700,64024435,1887,1887,1887,1887,0
20241007,125600,64024435,1887,1887,1887,1887,0
20241007,125500,64024435,1887,1887,1887,1887,0
20241007,125400,64024435,1887,1887,1887,1887,1
20241007,125300,64022548,1887,1887,1887,1887,1
20241007,125200,64020661,1886,1886,1886,1886,1
20241007,125100,64018775,1887,1887,1887,1887,0
20241007,125000,64018775,1887,1887,1887,1887,0
20241007,124900,64018775,1887,1887,1887,1887,0
20241007,124800,64018775,1887,1887,1887,1887,1
20241007,124700,64016888,1886,1886,1886,1886,0
20241007,124600,64016888,1886,1886,1886,1886,0
20241007,124500,64016888,1886,1886,1886,1886,0
20241007,124400,64016888,1886,1886,1886,1886,0
20241007,124300,64016888,1886,1886,1886,1886,0
20241007,124200,64016888,1886,1886,1886,1886,0
20241007,124100,64016888,1886,1886,1886,1886,0
20241007,124000,64016888,1886,1886,1886,1886,0
20241007,123900,64016888,1886,1886,1886,1886,0
20241007,123800,64016888,1886,1886,1886,1886,1
20241007,123700,64015002,1886,1886,1886,1886,2
20241007,123600,64011230,1886,1886,1886,1886,0
20241007,123500,64011230,1886,1886,1886,1886,0
20241007,123400,64011230,1886,1886,1886,1886,0
20241007,123300,64011230,1886,1886,1886,1886,0
20241007,123200,64011230,1886,1886,1886,1886,0
20241007,123100,64011230,1886,1886,1886,1886,4
20241007,123000,64003686,1886,1886,1886,1886,67
20241007,122900,63877324,1886,1886,1886,1886,0
20241007,122800,63877324,1886,1886,1886,1886,0
20241007,122700,63877324,1886,1886,1886,1886,0
20241007,122600,63877324,1886,1886,1886,1886,0
20241007,122500,63877324,1886,1886,1886,1886,0
20241007,122400,63877324,1886,1886,1886,1886,1
20241007,122300,63875438,1883,1883,1883,1883,0
20241007,122200,63875438,1883,1883,1883,1883,3
20241007,122100,63869789,1886,1886,1886,1886,0
20241007,122000,63869789,1886,1886,1886,1886,0
20241007,121900,63869789,1886,1886,1886,1886,0
20241007,121800,63869789,1886,1886,1886,1886,0
20241007,121700,63869789,1886,1886,1886,1886,0
20241007,121600,63869789,1886,1884,1886,1884,100
20241007,121500,63681191,1886,1886,1886,1886,0
20241007,121400,63681191,1886,1886,1886,1886,0
20241007,121300,63681191,1886,1886,1886,1886,0
20241007,121200,63681191,1886,1886,1886,1886,1
20241007,121100,63679305,1883,1883,1883,1883,0
20241007,121000,63679305,1883,1883,1883,1883,0
20241007,120900,63679305,1883,1884,1884,1883,426
20241007,120800,62877009,1884,1884,1884,1884,0
20241007,120700,62877009,1884,1884,1884,1884,1
20241007,120600,62875125,1884,1884,1884,1884,2
20241007,120500,62871357,1886,1886,1886,1886,0
20241007,120400,62871357,1886,1886,1886,1886,0
20241007,120300,62871357,1886,1886,1886,1886,0
20241007,120200,62871357,1886,1886,1886,1886,0
20241007,120100,62871357,1886,1886,1886,1886,0
20241007,120000,62871357,1886,1886,1886,1886,1
20241007,115900,62869471,1884,1884,1884,1884,1
20241007,115800,62867587,1886,1886,1886,1886,0
20241007,115700,62867587,1886,1886,1886,1886,1
20241007,115600,62865701,1884,1884,1884,1884,0
20241007,115500,62865701,1884,1884,1884,1884,0
20241007,115400,62865701,1884,1884,1884,1884,0
20241007,115300,62865701,1884,1884,1884,1884,0
20241007,115200,62865701,1884,1884,1884,1884,0
20241007,115100,62865701,1884,1884,1884,1884,3
20241007,115000,62860049,1886,1886,1886,1886,0
20241007,114900,62860049,1886,1886,1886,1886,0
20241007,114800,62860049,1886,1886,1886,1886,0
20241007,114700,62860049,1886,1886,1886,1886,26
20241007,114600,62811013,1886,1886,1886,1886,0
20241007,114500,62811013,1886,1886,1886,1886,1
20241007,114400,62809127,1892,1892,1892,1892,0
20241007,114300,62809127,1892,1892,1892,1892,0
20241007,114200,62809127,1892,1892,1892,1892,0
20241007,114100,62809127,1892,1892,1892,1892,0
20241007,114000,62809127,1892,1892,1892,1892,0
20241007,113900,62809127,1892,1892,1892,1892,0
20241007,113800,62809127,1892,1885,1892,1885,5001
20241007,113700,53382235,1885,1885,1885,1885,0
20241007,113600,53382235,1885,1885,1885,1885,1
20241007,113500,53380350,1884,1893,1893,1884,5
20241007,113400,53370903,1893,1893,1893,1893,50
20241007,113300,53276253,1893,1893,1893,1893,0
20241007,113200,53276253,1893,1893,1893,1893,0
20241007,113100,53276253,1893,1891,1893,1891,15
20241007,113000,53247860,1889,1889,1889,1889,0
20241007,112900,53247860,1889,1889,1889,1889,0
20241007,112800,53247860,1889,1889,1889,1889,0
20241007,112700,53247860,1889,1889,1889,1889,1
20241007,112600,53245971,1884,1884,1884,1884,0
20241007,112500,53245971,1884,1884,1884,1884,0
20241007,112400,53245971,1884,1884,1884,1884,0
20241007,112300,53245971,1884,1884,1884,1884,0
20241007,112200,53245971,1884,1884,1884,1884,0
20241007,112100,53245971,1884,1884,1884,1884,1
20241007,112000,53244087,1884,1884,1884,1884,1
20241007,111900,53242203,1884,1884,1884,1884,1
20241007,111800,53240319,1883,1883,1883,1883,0
20241007,111700,53240319,1883,1883,1883,1883,0
20241007,111600,53240319,1883,1883,1883,1883,0
20241007,111500,53240319,1883,1883,1883,1883,0
20241007,111400,53240319,1883,1883,1883,1883,450
20241007,111300,52392969,1884,1884,1884,1884,0
20241007,111200,52392969,1884,1884,1884,1884,0
20241007,111100,52392969,1884,1884,1884,1884,0
20241007,111000,52392969,1884,1884,1884,1884,488
20241007,110900,51473577,1884,1884,1884,1884,0
20241007,110800,51473577,1884,1884,1884,1884,0
20241007,110700,51473577,1884,1884,1884,1884,0
20241007,110600,51473577,1884,1893,1893,1884,2
20241007,110500,51469800,1884,1884,1884,1884,0
20241007,110400,51469800,1884,1884,1884,1884,2
20241007,110300,51466032,1895,1895,1895,1895,0
20241007,110200,51466032,1895,1895,1895,1895,0
20241007,110100,51466032,1895,1895,1895,1895,0
20241007,110000,51466032,1895,1895,1895,1895,0
20241007,105900,51466032,1895,1895,1895,1895,0
20241007,105800,51466032,1895,1895,1895,1895,0
20241007,105700,51466032,1895,1888,1895,1888,222
20241007,105600,51046883,1886,1886,1886,1886,0
20241007,105500,51046883,1886,1886,1886,1886,1
20241007,105400,51044997,1884,1884,1884,1884,0
20241007,105300,51044997,1884,1884,1884,1884,0
20241007,105200,51044997,1884,1884,1884,1884,0
20241007,105100,51044997,1884,1884,1884,1884,1
20241007,105000,51043113,1884,1884,1884,1884,1
20241007,104900,51041229,1888,1888,1888,1888,8
20241007,104800,51026125,1884,1885,1885,1884,102
20241007,104700,50833861,1889,1889,1889,1889,0
20241007,104600,50833861,1889,1889,1889,1889,10
20241007,104500,50814971,1889,1891,1891,1889,600
20241007,104400,49681251,1895,1895,1895,1895,0
20241007,104300,49681251,1895,1895,1895,1895,4
20241007,104200,49673671,1895,1895,1895,1895,2
20241007,104100,49669881,1895,1895,1895,1895,0
20241007,104000,49669881,1895,1894,1895,1894,4
20241007,103900,49662303,1895,1895,1895,1895,0
20241007,103800,49662303,1895,1895,1895,1895,55
20241007,103700,49558078,1895,1894,1895,1894,1002
20241007,103600,47659994,1894,1894,1894,1894,0
20241007,103500,47659994,1894,1893,1894,1893,4
20241007,103400,47652419,1894,1894,1894,1894,0
20241007,103300,47652419,1894,1891,1894,1891,1504
20241007,103200,44806564,1891,1891,1891,1891,0
20241007,103100,44806564,1891,1891,1891,1891,0
20241007,103000,44806564,1891,1891,1891,1891,10
20241007,102900,44787654,1884,1884,1884,1884,0
20241007,102800,44787654,1884,1884,1884,1884,0
20241007,102700,44787654,1884,1884,1884,1884,0
20241007,102600,44787654,1884,1884,1884,1884,0
20241007,102500,44787654,1884,1884,1884,1884,0
20241007,102400,44787654,1884,1884,1884,1884,0
20241007,102300,44787654,1884,1884,1884,1884,0
20241007,102200,44787654,1884,1884,1884,1884,0
20241007,102100,44787654,1884,1884,1884,1884,0
20241007,102000,44787654,1884,1884,1884,1884,0
20241007,101900,44787654,1884,1884,1884,1884,0
20241007,101800,44787654,1884,1884,1884,1884,200
20241007,101700,44410854,1884,1884,1884,1884,58
20241007,101600,44301582,1884,1884,1884,1884,0
20241007,101500,44301582,1884,1884,1884,1884,0
20241007,101400,44301582,1884,1884,1884,1884,0
20241007,101300,44301582,1884,1884,1884,1884,0
20241007,101200,44301582,1884,1884,1884,1884,0
20241007,101100,44301582,1884,1885,1885,1884,477
20241007,101000,43402461,1885,1885,1885,1885,62
20241007,100900,43285591,1892,1892,1892,1892,0
20241007,100800,43285591,1892,1892,1892,1892,4
20241007,100700,43278023,1892,1892,1892,1892,4
20241007,100600,43270455,1892,1886,1892,1886,1004
20241007,100500,41372756,1886,1886,1886,1886,4
20241007,100400,41365212,1886,1886,1886,1886,0
20241007,100300,41365212,1886,1886,1886,1886,4
20241007,100200,41357668,1885,1885,1885,1885,28
20241007,100100,41304888,1886,1886,1886,1886,4
20241007,100000,41297344,1885,1884,1885,1884,963
20241007,095900,39482775,1885,1885,1885,1885,4
20241007,095800,39475235,1885,1883,1885,1883,379
20241007,095700,38761570,1883,1881,1883,1881,10
20241007,095600,38742750,1881,1881,1881,1881,20
20241007,095500,38705130,1880,1880,1880,1878,411
20241007,095400,37932945,1881,1881,1881,1881,0
20241007,095300,37932945,1881,1881,1881,1881,0
20241007,095200,37932945,1881,1882,1882,1881,20
20241007,095100,37895315,1883,1883,1883,1883,0
20241007,095000,37895315,1883,1883,1883,1883,10
20241007,094900,37876485,1884,1884,1884,1884,10
20241007,094800,37857645,1885,1885,1885,1885,10
20241007,094700,37838795,1885,1885,1885,1885,0
20241007,094600,37838795,1885,1883,1885,1878,2357
20241007,094500,33408711,1884,1884,1885,1882,616
20241007,094400,32249055,1885,1885,1885,1885,0
20241007,094300,32249055,1885,1885,1885,1885,0
20241007,094200,32249055,1885,1885,1885,1885,0
20241007,094100,32249055,1885,1885,1885,1885,0
20241007,094000,32249055,1885,1885,1885,1885,0
20241007,093900,32249055,1885,1883,1885,1883,2
20241007,093800,32245287,1885,1885,1885,1885,0
20241007,093700,32245287,1885,1885,1885,1885,2
20241007,093600,32241517,1886,1886,1886,1886,0
20241007,093500,32241517,1886,1886,1886,1886,0
20241007,093400,32241517,1886,1886,1886,1886,0
20241007,093300,32241517,1886,1886,1886,1886,0
20241007,093200,32241517,1886,1884,1886,1882,474
20241007,093100,31348643,1886,1886,1886,1886,0
20241007,093000,31348643,1886,1886,1886,1886,1
20241007,092900,31346757,1886,1886,1886,1886,0
20241007,092800,31346757,1886,1886,1886,1886,8
20241007,092700,31331669,1887,1887,1887,1887,1
20241007,092600,31329782,1891,1891,1891,1891,0
20241007,092500,31329782,1891,1891,1891,1891,0
20241007,092400,31329782,1891,1891,1891,1891,0
20241007,092300,31329782,1891,1891,1891,1891,4
20241007,092200,31322218,1891,1886,1891,1886,1040
20241007,092100,29358250,1886,1886,1886,1886,0
20241007,092000,29358250,1886,1885,1886,1885,507
20241007,091900,28402515,1885,1882,1885,1882,363
20241007,091800,27719250,1882,1881,1883,1881,1346
20241007,091700,25185152,1881,1881,1881,1881,0
20241007,091600,25185152,1881,1881,1881,1881,110
20241007,091500,24978242,1883,1883,1883,1883,4
20241007,091400,24970710,1883,1883,1883,1883,0
20241007,091300,24970710,1883,1881,1883,1881,250
20241007,091200,24500380,1881,1879,1881,1879,41
20241007,091100,24423261,1881,1881,1881,1881,0
20241007,091000,24423261,1881,1881,1881,1881,0
20241007,090900,24423261,1881,1881,1881,1881,2
20241007,090800,24419499,1876,1877,1881,1876,1731
20241007,090700,21170336,1883,1883,1883,1883,0
20241007,090600,21170336,1883,1883,1883,1883,2
20241007,090500,21166570,1877,1877,1877,1877,655
20241007,090400,19937135,1877,1879,1879,1877,187
20241007,090300,19586036,1888,1888,1888,1888,0
20241007,090200,19586036,1888,1877,1888,1877,252
20241007,090100,19113010,1881,1881,1881,1881,1190
20241007,090000,16874620,1876,1876,1876,1876,8995