KissMeData/056090/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,194600,254217107,1333,1333,1333,1333,1993
20241008,194500,254217107,1333,1333,1333,1333,0
20241008,194400,254217107,1333,1333,1333,1333,0
20241008,194300,254217107,1333,1333,1333,1333,0
20241008,194200,254217107,1333,1333,1333,1333,0
20241008,194100,254217107,1333,1333,1333,1333,0
20241008,194000,254217107,1333,1333,1333,1333,0
20241008,193900,254217107,1333,1333,1333,1333,0
20241008,193800,254217107,1333,1333,1333,1333,0
20241008,193700,254217107,1333,1333,1333,1333,0
20241008,193600,254217107,1333,1333,1333,1333,0
20241008,193500,254217107,1333,1333,1333,1333,0
20241008,193400,254217107,1333,1333,1333,1333,0
20241008,193300,254217107,1333,1333,1333,1333,0
20241008,193200,254217107,1333,1333,1333,1333,0
20241008,193100,254217107,1333,1333,1333,1333,0
20241008,193000,254217107,1333,1333,1333,1333,0
20241008,192900,254217107,1333,1333,1333,1333,0
20241008,192800,254217107,1333,1333,1333,1333,0
20241008,192700,254217107,1333,1333,1333,1333,0
20241008,192600,254217107,1333,1333,1333,1333,0
20241008,192500,254217107,1333,1333,1333,1333,0
20241008,192400,254217107,1333,1333,1333,1333,0
20241008,192300,254217107,1333,1333,1333,1333,0
20241008,192200,254217107,1333,1333,1333,1333,0
20241008,192100,254217107,1333,1333,1333,1333,0
20241008,192000,254217107,1333,1333,1333,1333,0
20241008,191900,254217107,1333,1333,1333,1333,0
20241008,191800,254217107,1333,1333,1333,1333,0
20241008,191700,254217107,1333,1333,1333,1333,0
20241008,191600,254217107,1333,1333,1333,1333,1993
20241008,191500,254217107,1333,1333,1333,1333,0
20241008,191400,254217107,1333,1333,1333,1333,0
20241008,191300,254217107,1333,1333,1333,1333,0
20241008,191200,254217107,1333,1333,1333,1333,0
20241008,191100,254217107,1333,1333,1333,1333,0
20241008,191000,254217107,1333,1333,1333,1333,0
20241008,190900,254217107,1333,1333,1333,1333,0
20241008,190800,254217107,1333,1333,1333,1333,0
20241008,190700,254217107,1333,1333,1333,1333,0
20241008,190600,254217107,1333,1333,1333,1333,0
20241008,190500,254217107,1333,1333,1333,1333,0
20241008,190400,254217107,1333,1333,1333,1333,0
20241008,190300,254217107,1333,1333,1333,1333,0
20241008,190200,254217107,1333,1333,1333,1333,0
20241008,190100,254217107,1333,1333,1333,1333,0
20241008,190000,254217107,1333,1333,1333,1333,0
20241008,185900,254217107,1333,1333,1333,1333,0
20241008,185800,254217107,1333,1333,1333,1333,0
20241008,185700,254217107,1333,1333,1333,1333,0
20241008,185600,254217107,1333,1333,1333,1333,0
20241008,185500,254217107,1333,1333,1333,1333,0
20241008,185400,254217107,1333,1333,1333,1333,0
20241008,185300,254217107,1333,1333,1333,1333,0
20241008,185200,254217107,1333,1333,1333,1333,0
20241008,185100,254217107,1333,1333,1333,1333,0
20241008,185000,254217107,1333,1333,1333,1333,0
20241008,184900,254217107,1333,1333,1333,1333,0
20241008,184800,254217107,1333,1333,1333,1333,0
20241008,184700,254217107,1333,1333,1333,1333,0
20241008,184600,254217107,1333,1333,1333,1333,1993
20241008,184500,254217107,1333,1333,1333,1333,0
20241008,184400,254217107,1333,1333,1333,1333,0
20241008,184300,254217107,1333,1333,1333,1333,0
20241008,184200,254217107,1333,1333,1333,1333,0
20241008,184100,254217107,1333,1333,1333,1333,0
20241008,184000,254217107,1333,1333,1333,1333,0
20241008,183900,254217107,1333,1333,1333,1333,0
20241008,183800,254217107,1333,1333,1333,1333,0
20241008,183700,254217107,1333,1333,1333,1333,0
20241008,183600,254217107,1333,1333,1333,1333,0
20241008,183500,254217107,1333,1333,1333,1333,0
20241008,183400,254217107,1333,1333,1333,1333,0
20241008,183300,254217107,1333,1333,1333,1333,0
20241008,183200,254217107,1333,1333,1333,1333,0
20241008,183100,254217107,1333,1333,1333,1333,0
20241008,183000,254217107,1333,1333,1333,1333,0
20241008,182900,254217107,1333,1333,1333,1333,0
20241008,182800,254217107,1333,1333,1333,1333,0
20241008,182700,254217107,1333,1333,1333,1333,0
20241008,182600,254217107,1333,1333,1333,1333,0
20241008,182500,254217107,1333,1333,1333,1333,0
20241008,182400,254217107,1333,1333,1333,1333,0
20241008,182300,254217107,1333,1333,1333,1333,0
20241008,182200,254217107,1333,1333,1333,1333,0
20241008,182100,254217107,1333,1333,1333,1333,0
20241008,182000,254217107,1333,1333,1333,1333,0
20241008,181900,254217107,1333,1333,1333,1333,0
20241008,181800,254217107,1333,1333,1333,1333,0
20241008,181700,254217107,1333,1333,1333,1333,0
20241008,181600,254217107,1333,1333,1333,1333,1993
20241008,181500,254217107,1333,1333,1333,1333,0
20241008,181400,254217107,1333,1333,1333,1333,0
20241008,181300,254217107,1333,1333,1333,1333,0
20241008,181200,254217107,1333,1333,1333,1333,0
20241008,181100,254217107,1333,1333,1333,1333,0
20241008,181000,254217107,1333,1333,1333,1333,0
20241008,180900,254217107,1333,1333,1333,1333,0
20241008,180800,254217107,1333,1333,1333,1333,0
20241008,180700,254217107,1333,1333,1333,1333,0
20241008,180600,254217107,1333,1333,1333,1333,0
20241008,180500,254217107,1333,1333,1333,1333,0
20241008,180400,254217107,1333,1333,1333,1333,0
20241008,180300,254217107,1333,1333,1333,1333,0
20241008,180200,254217107,1333,1333,1333,1333,0
20241008,180100,254217107,1333,1333,1333,1333,0
20241008,180000,254217107,1333,1333,1333,1333,0
20241008,175900,254217107,1333,1333,1333,1333,0
20241008,175800,254217107,1333,1333,1333,1333,0
20241008,175700,254217107,1333,1333,1333,1333,0
20241008,175600,254217107,1333,1333,1333,1333,0
20241008,175500,254217107,1333,1333,1333,1333,0
20241008,175400,254217107,1333,1333,1333,1333,0
20241008,175300,254217107,1333,1333,1333,1333,0
20241008,175200,254217107,1333,1333,1333,1333,0
20241008,175100,254217107,1333,1333,1333,1333,0
20241008,175000,254217107,1333,1333,1333,1333,0
20241008,174900,254217107,1333,1333,1333,1333,0
20241008,174800,254217107,1333,1333,1333,1333,0
20241008,174700,254217107,1333,1333,1333,1333,0
20241008,174600,254217107,1333,1333,1333,1333,1993
20241008,174500,254217107,1333,1333,1333,1333,0
20241008,174400,254217107,1333,1333,1333,1333,0
20241008,174300,254217107,1333,1333,1333,1333,0
20241008,174200,254217107,1333,1333,1333,1333,0
20241008,174100,254217107,1333,1333,1333,1333,0
20241008,174000,254217107,1333,1333,1333,1333,0
20241008,173900,254217107,1333,1333,1333,1333,0
20241008,173800,254217107,1333,1333,1333,1333,0
20241008,173700,254217107,1333,1333,1333,1333,0
20241008,173600,254217107,1333,1333,1333,1333,0
20241008,173500,254217107,1333,1333,1333,1333,0
20241008,173400,254217107,1333,1333,1333,1333,0
20241008,173300,254217107,1333,1333,1333,1333,0
20241008,173200,254217107,1333,1333,1333,1333,0
20241008,173100,254217107,1333,1333,1333,1333,0
20241008,173000,254217107,1333,1333,1333,1333,0
20241008,172900,254217107,1333,1333,1333,1333,0
20241008,172800,254217107,1333,1333,1333,1333,0
20241008,172700,254217107,1333,1333,1333,1333,0
20241008,172600,254217107,1333,1333,1333,1333,0
20241008,172500,254217107,1333,1333,1333,1333,0
20241008,172400,254217107,1333,1333,1333,1333,0
20241008,172300,254217107,1333,1333,1333,1333,0
20241008,172200,254217107,1333,1333,1333,1333,0
20241008,172100,254217107,1333,1333,1333,1333,0
20241008,172000,254217107,1333,1333,1333,1333,0
20241008,171900,254217107,1333,1333,1333,1333,0
20241008,171800,254217107,1333,1333,1333,1333,0
20241008,171700,254217107,1333,1333,1333,1333,0
20241008,171600,254217107,1333,1333,1333,1333,1993
20241008,171500,254217107,1333,1333,1333,1333,0
20241008,171400,254217107,1333,1333,1333,1333,0
20241008,171300,254217107,1333,1333,1333,1333,0
20241008,171200,254217107,1333,1333,1333,1333,0
20241008,171100,254217107,1333,1333,1333,1333,0
20241008,171000,254217107,1333,1333,1333,1333,0
20241008,170900,254217107,1333,1333,1333,1333,0
20241008,170800,254217107,1333,1333,1333,1333,0
20241008,170700,254217107,1333,1333,1333,1333,0
20241008,170600,254217107,1333,1333,1333,1333,0
20241008,170500,254217107,1333,1333,1333,1333,0
20241008,170400,254217107,1333,1333,1333,1333,0
20241008,170300,254217107,1333,1333,1333,1333,0
20241008,170200,254217107,1333,1333,1333,1333,0
20241008,170100,254217107,1333,1333,1333,1333,0
20241008,170000,254217107,1333,1333,1333,1333,0
20241008,165900,254217107,1333,1333,1333,1333,0
20241008,165800,254217107,1333,1333,1333,1333,0
20241008,165700,254217107,1333,1333,1333,1333,0
20241008,165600,254217107,1333,1333,1333,1333,0
20241008,165500,254217107,1333,1333,1333,1333,0
20241008,165400,254217107,1333,1333,1333,1333,0
20241008,165300,254217107,1333,1333,1333,1333,0
20241008,165200,254217107,1333,1333,1333,1333,0
20241008,165100,254217107,1333,1333,1333,1333,0
20241008,165000,254217107,1333,1333,1333,1333,0
20241008,164900,254217107,1333,1333,1333,1333,0
20241008,164800,254217107,1333,1333,1333,1333,0
20241008,164700,254217107,1333,1333,1333,1333,0
20241008,164600,254217107,1333,1333,1333,1333,1993
20241008,164500,254217107,1333,1333,1333,1333,0
20241008,164400,254217107,1333,1333,1333,1333,0
20241008,164300,254217107,1333,1333,1333,1333,0
20241008,164200,254217107,1333,1333,1333,1333,0
20241008,164100,254217107,1333,1333,1333,1333,0
20241008,164000,254217107,1333,1333,1333,1333,0
20241008,163900,254217107,1333,1333,1333,1333,0
20241008,163800,254217107,1333,1333,1333,1333,0
20241008,163700,254217107,1333,1333,1333,1333,0
20241008,163600,254217107,1333,1333,1333,1333,0
20241008,163500,254217107,1333,1333,1333,1333,0
20241008,163400,254217107,1333,1333,1333,1333,0
20241008,163300,254217107,1333,1333,1333,1333,0
20241008,163200,254217107,1333,1333,1333,1333,0
20241008,163100,254217107,1333,1333,1333,1333,0
20241008,163000,254217107,1333,1333,1333,1333,0
20241008,162900,254217107,1333,1333,1333,1333,0
20241008,162800,254217107,1333,1333,1333,1333,0
20241008,162700,254217107,1333,1333,1333,1333,0
20241008,162600,254217107,1333,1333,1333,1333,0
20241008,162500,254217107,1333,1333,1333,1333,0
20241008,162400,254217107,1333,1333,1333,1333,0
20241008,162300,254217107,1333,1333,1333,1333,0
20241008,162200,254217107,1333,1333,1333,1333,0
20241008,162100,254217107,1333,1333,1333,1333,0
20241008,162000,254217107,1333,1333,1333,1333,0
20241008,161900,254217107,1333,1333,1333,1333,0
20241008,161800,254217107,1333,1333,1333,1333,0
20241008,161700,254217107,1333,1333,1333,1333,0
20241008,161600,254217107,1333,1333,1333,1333,1993
20241008,161500,254217107,1333,1333,1333,1333,0
20241008,161400,254217107,1333,1333,1333,1333,0
20241008,161300,254217107,1333,1333,1333,1333,0
20241008,161200,254217107,1333,1333,1333,1333,0
20241008,161100,254217107,1333,1333,1333,1333,0
20241008,161000,254217107,1333,1333,1333,1333,0
20241008,160900,254217107,1333,1333,1333,1333,0
20241008,160800,254217107,1333,1333,1333,1333,0
20241008,160700,254217107,1333,1333,1333,1333,0
20241008,160600,254217107,1333,1333,1333,1333,0
20241008,160500,254217107,1333,1333,1333,1333,0
20241008,160400,254217107,1333,1333,1333,1333,0
20241008,160300,254217107,1333,1333,1333,1333,0
20241008,160200,254217107,1333,1333,1333,1333,0
20241008,160100,254217107,1333,1333,1333,1333,0
20241008,160000,254217107,1333,1333,1333,1333,0
20241008,155900,254217107,1333,1333,1333,1333,0
20241008,155800,254217107,1333,1333,1333,1333,0
20241008,155700,254217107,1333,1333,1333,1333,0
20241008,155600,254217107,1333,1333,1333,1333,0
20241008,155500,254217107,1333,1333,1333,1333,0
20241008,155400,254217107,1333,1333,1333,1333,0
20241008,155300,254217107,1333,1333,1333,1333,0
20241008,155200,254217107,1333,1333,1333,1333,0
20241008,155100,254217107,1333,1333,1333,1333,0
20241008,155000,254217107,1333,1333,1333,1333,0
20241008,154900,254217107,1333,1333,1333,1333,0
20241008,154800,254217107,1333,1333,1333,1333,0
20241008,154700,254217107,1333,1333,1333,1333,0
20241008,154600,254217107,1333,1333,1333,1333,1993
20241008,154500,254217107,1333,1333,1333,1333,0
20241008,154400,254217107,1333,1333,1333,1333,0
20241008,154300,254217107,1333,1333,1333,1333,0
20241008,154200,254217107,1333,1333,1333,1333,0
20241008,154100,254217107,1333,1333,1333,1333,0
20241008,154000,254217107,1333,1333,1333,1333,0
20241008,153900,254217107,1333,1333,1333,1333,0
20241008,153800,254217107,1333,1333,1333,1333,0
20241008,153700,254217107,1333,1333,1333,1333,0
20241008,153600,254217107,1333,1333,1333,1333,0
20241008,153500,254217107,1333,1333,1333,1333,0
20241008,153400,254217107,1333,1333,1333,1333,0
20241008,153300,254217107,1333,1333,1333,1333,0
20241008,153200,254217107,1333,1333,1333,1333,0
20241008,153100,254217107,1333,1333,1333,1333,0
20241008,153000,254217107,1333,1333,1333,1333,1993
20241008,152900,251560438,1339,1339,1339,1339,0
20241008,152800,251560438,1339,1339,1339,1339,0
20241008,152700,251560438,1339,1339,1339,1339,0
20241008,152600,251560438,1339,1339,1339,1339,0
20241008,152500,251560438,1339,1339,1339,1339,0
20241008,152400,251560438,1339,1339,1339,1339,0
20241008,152300,251560438,1339,1339,1339,1339,0
20241008,152200,251560438,1339,1339,1339,1339,0
20241008,152100,251560438,1339,1339,1339,1339,0
20241008,152000,251560438,1339,1339,1339,1339,0
20241008,151900,251560438,1339,1334,1339,1333,279
20241008,151800,251188518,1339,1339,1339,1339,1
20241008,151700,251187179,1338,1339,1339,1338,501
20241008,151600,250516840,1333,1339,1339,1333,5002
20241008,151500,243844348,1339,1338,1339,1334,10099
20241008,151400,230328511,1338,1338,1338,1338,1
20241008,151300,230327173,1338,1338,1338,1338,0
20241008,151200,230327173,1338,1338,1338,1338,3736
20241008,151100,225328405,1338,1338,1338,1338,0
20241008,151000,225328405,1338,1338,1338,1338,0
20241008,150900,225328405,1338,1338,1338,1338,0
20241008,150800,225328405,1338,1338,1338,1338,0
20241008,150700,225328405,1338,1338,1338,1338,1
20241008,150600,225327067,1334,1334,1334,1334,0
20241008,150500,225327067,1334,1337,1337,1334,736
20241008,150400,224343244,1338,1338,1338,1338,22
20241008,150300,224313808,1337,1337,1337,1337,0
20241008,150200,224313808,1337,1337,1337,1337,0
20241008,150100,224313808,1337,1337,1337,1337,0
20241008,150000,224313808,1337,1337,1337,1337,0
20241008,145900,224313808,1337,1337,1337,1337,0
20241008,145800,224313808,1337,1337,1337,1337,430
20241008,145700,223738898,1338,1338,1338,1338,0
20241008,145600,223738898,1338,1338,1338,1338,0
20241008,145500,223738898,1338,1338,1338,1338,1
20241008,145400,223737560,1337,1338,1339,1337,2001
20241008,145300,221061048,1338,1338,1338,1338,677
20241008,145200,220155222,1338,1338,1338,1338,703
20241008,145100,219214608,1339,1339,1339,1339,8
20241008,145000,219203896,1338,1338,1338,1338,1057
20241008,144900,217789630,1338,1338,1338,1338,419
20241008,144800,217229008,1338,1337,1338,1337,2264
20241008,144700,214200276,1337,1337,1337,1337,323
20241008,144600,213768425,1337,1337,1337,1337,229
20241008,144500,213462252,1337,1337,1337,1337,887
20241008,144400,212276333,1336,1336,1336,1336,693
20241008,144300,211350485,1336,1336,1336,1336,0
20241008,144200,211350485,1336,1336,1336,1336,0
20241008,144100,211350485,1336,1336,1336,1336,0
20241008,144000,211350485,1336,1336,1336,1336,1
20241008,143900,211349149,1331,1331,1331,1331,0
20241008,143800,211349149,1331,1331,1331,1331,0
20241008,143700,211349149,1331,1331,1331,1331,0
20241008,143600,211349149,1331,1331,1331,1331,0
20241008,143500,211349149,1331,1331,1331,1331,0
20241008,143400,211349149,1331,1331,1331,1331,500
20241008,143300,210683649,1331,1331,1331,1331,0
20241008,143200,210683649,1331,1331,1331,1331,11
20241008,143100,210669008,1331,1332,1332,1331,2000
20241008,143000,208006008,1336,1336,1336,1336,2900
20241008,142900,204131608,1336,1336,1336,1336,0
20241008,142800,204131608,1336,1336,1336,1336,0
20241008,142700,204131608,1336,1336,1336,1336,75
20241008,142600,204031408,1335,1335,1335,1335,0
20241008,142500,204031408,1335,1329,1335,1329,4000
20241008,142400,198709408,1329,1330,1330,1329,1600
20241008,142300,196581477,1330,1331,1331,1330,125
20241008,142200,196415210,1331,1332,1332,1331,191
20241008,142100,196160818,1332,1332,1332,1332,21
20241008,142000,196132846,1332,1332,1332,1332,0
20241008,141900,196132846,1332,1332,1332,1332,808
20241008,141800,195056590,1335,1335,1335,1335,0
20241008,141700,195056590,1335,1335,1335,1335,50
20241008,141600,194989840,1335,1335,1335,1335,0
20241008,141500,194989840,1335,1335,1335,1335,0
20241008,141400,194989840,1335,1335,1335,1335,0
20241008,141300,194989840,1335,1335,1335,1335,0
20241008,141200,194989840,1335,1335,1335,1335,0
20241008,141100,194989840,1335,1334,1335,1334,1000
20241008,141000,193655751,1334,1334,1334,1334,0
20241008,140900,193655751,1334,1334,1334,1334,0
20241008,140800,193655751,1334,1334,1334,1334,0
20241008,140700,193655751,1334,1334,1334,1334,9
20241008,140600,193643745,1335,1335,1335,1335,41
20241008,140500,193589010,1329,1329,1329,1329,0
20241008,140400,193589010,1329,1329,1329,1329,0
20241008,140300,193589010,1329,1329,1329,1329,0
20241008,140200,193589010,1329,1329,1329,1329,0
20241008,140100,193589010,1329,1329,1329,1329,0
20241008,140000,193589010,1329,1329,1329,1329,147
20241008,135900,193393647,1328,1328,1328,1328,0
20241008,135800,193393647,1328,1328,1328,1328,0
20241008,135700,193393647,1328,1328,1328,1328,0
20241008,135600,193393647,1328,1328,1328,1328,0
20241008,135500,193393647,1328,1328,1328,1328,0
20241008,135400,193393647,1328,1328,1328,1328,0
20241008,135300,193393647,1328,1328,1328,1328,0
20241008,135200,193393647,1328,1328,1328,1328,0
20241008,135100,193393647,1328,1328,1328,1328,0
20241008,135000,193393647,1328,1328,1328,1328,0
20241008,134900,193393647,1328,1328,1328,1328,0
20241008,134800,193393647,1328,1328,1328,1328,0
20241008,134700,193393647,1328,1328,1328,1328,0
20241008,134600,193393647,1328,1329,1329,1328,700
20241008,134500,192463547,1335,1335,1335,1335,0
20241008,134400,192463547,1335,1335,1335,1335,0
20241008,134300,192463547,1335,1335,1335,1335,0
20241008,134200,192463547,1335,1335,1335,1335,0
20241008,134100,192463547,1335,1335,1335,1335,0
20241008,134000,192463547,1335,1335,1335,1335,4
20241008,133900,192458207,1335,1335,1335,1335,0
20241008,133800,192458207,1335,1335,1335,1335,0
20241008,133700,192458207,1335,1335,1335,1335,1
20241008,133600,192456872,1327,1327,1327,1327,0
20241008,133500,192456872,1327,1327,1327,1327,0
20241008,133400,192456872,1327,1327,1327,1327,0
20241008,133300,192456872,1327,1327,1327,1327,0
20241008,133200,192456872,1327,1329,1329,1327,1000
20241008,133100,191129717,1335,1335,1335,1335,0
20241008,133000,191129717,1335,1335,1335,1335,0
20241008,132900,191129717,1335,1335,1335,1335,5
20241008,132800,191123042,1335,1335,1335,1335,1000
20241008,132700,189788042,1335,1335,1335,1335,2000
20241008,132600,187118042,1335,1335,1335,1335,0
20241008,132500,187118042,1335,1335,1335,1335,0
20241008,132400,187118042,1335,1335,1335,1335,200
20241008,132300,186851042,1335,1335,1335,1335,0
20241008,132200,186851042,1335,1335,1335,1335,10
20241008,132100,186837692,1335,1335,1335,1335,0
20241008,132000,186837692,1335,1335,1335,1335,0
20241008,131900,186837692,1335,1335,1335,1335,1
20241008,131800,186836357,1326,1326,1326,1326,0
20241008,131700,186836357,1326,1326,1326,1326,0
20241008,131600,186836357,1326,1326,1326,1326,0
20241008,131500,186836357,1326,1329,1329,1326,693
20241008,131400,185917430,1335,1335,1335,1335,0
20241008,131300,185917430,1335,1335,1335,1335,0
20241008,131200,185917430,1335,1329,1335,1329,8
20241008,131100,185906792,1329,1329,1329,1329,193
20241008,131000,185650295,1329,1329,1329,1329,0
20241008,130900,185650295,1329,1329,1329,1329,1057
20241008,130800,184245542,1329,1330,1330,1329,3519
20241008,130700,179567725,1335,1335,1335,1335,0
20241008,130600,179567725,1335,1335,1335,1335,0
20241008,130500,179567725,1335,1330,1335,1330,2060
20241008,130400,176817925,1335,1335,1335,1335,0
20241008,130300,176817925,1335,1335,1335,1335,1
20241008,130200,176816590,1325,1330,1330,1325,29000
20241008,130100,138357405,1336,1336,1336,1336,0
20241008,130000,138357405,1336,1336,1336,1336,0
20241008,125900,138357405,1336,1336,1336,1336,0
20241008,125800,138357405,1336,1336,1336,1336,0
20241008,125700,138357405,1336,1336,1336,1336,0
20241008,125600,138357405,1336,1336,1336,1336,0
20241008,125500,138357405,1336,1335,1336,1335,1004
20241008,125400,137017062,1337,1336,1337,1329,682
20241008,125300,136107176,1329,1329,1329,1329,109
20241008,125200,135962315,1337,1337,1337,1337,0
20241008,125100,135962315,1337,1337,1337,1337,0
20241008,125000,135962315,1337,1337,1337,1337,0
20241008,124900,135962315,1337,1337,1337,1337,10
20241008,124800,135948945,1337,1337,1337,1337,10
20241008,124700,135935575,1337,1337,1337,1337,0
20241008,124600,135935575,1337,1337,1337,1337,0
20241008,124500,135935575,1337,1337,1337,1337,44
20241008,124400,135876747,1337,1337,1337,1337,0
20241008,124300,135876747,1337,1337,1337,1337,0
20241008,124200,135876747,1337,1337,1337,1337,0
20241008,124100,135876747,1337,1337,1337,1337,0
20241008,124000,135876747,1337,1337,1337,1337,0
20241008,123900,135876747,1337,1337,1337,1337,152
20241008,123800,135673523,1337,1337,1337,1337,1
20241008,123700,135672186,1328,1328,1328,1328,0
20241008,123600,135672186,1328,1328,1328,1328,0
20241008,123500,135672186,1328,1329,1329,1328,55
20241008,123400,135599144,1337,1337,1337,1337,0
20241008,123300,135599144,1337,1337,1337,1337,0
20241008,123200,135599144,1337,1337,1337,1337,500
20241008,123100,134930644,1337,1337,1337,1337,0
20241008,123000,134930644,1337,1337,1337,1337,0
20241008,122900,134930644,1337,1337,1337,1337,0
20241008,122800,134930644,1337,1337,1337,1337,0
20241008,122700,134930644,1337,1337,1337,1337,1
20241008,122600,134929307,1327,1328,1329,1327,2033
20241008,122500,132230978,1327,1327,1327,1327,0
20241008,122400,132230978,1327,1333,1333,1327,10000
20241008,122300,118938817,1337,1337,1337,1337,1
20241008,122200,118937480,1333,1333,1333,1333,0
20241008,122100,118937480,1333,1333,1333,1333,0
20241008,122000,118937480,1333,1333,1333,1333,0
20241008,121900,118937480,1333,1333,1333,1333,0
20241008,121800,118937480,1333,1333,1333,1333,0
20241008,121700,118937480,1333,1333,1333,1333,23
20241008,121600,118906821,1332,1332,1332,1332,0
20241008,121500,118906821,1332,1332,1332,1332,0
20241008,121400,118906821,1332,1332,1332,1332,0
20241008,121300,118906821,1332,1333,1333,1332,987
20241008,121200,117592068,1338,1338,1338,1338,0
20241008,121100,117592068,1338,1338,1338,1338,0
20241008,121000,117592068,1338,1338,1338,1338,0
20241008,120900,117592068,1338,1338,1338,1338,0
20241008,120800,117592068,1338,1338,1338,1338,1
20241008,120700,117590730,1333,1336,1336,1333,536
20241008,120600,116874742,1338,1338,1338,1338,0
20241008,120500,116874742,1338,1338,1338,1338,0
20241008,120400,116874742,1338,1337,1338,1337,791
20241008,120300,115817174,1337,1337,1337,1337,1050
20241008,120200,114413324,1337,1337,1337,1337,0
20241008,120100,114413324,1337,1337,1337,1337,490
20241008,120000,113758194,1337,1337,1337,1337,0
20241008,115900,113758194,1337,1337,1337,1337,0
20241008,115800,113758194,1337,1337,1337,1337,0
20241008,115700,113758194,1337,1337,1337,1337,0
20241008,115600,113758194,1337,1337,1337,1337,0
20241008,115500,113758194,1337,1337,1337,1337,0
20241008,115400,113758194,1337,1337,1337,1337,0
20241008,115300,113758194,1337,1337,1337,1337,0
20241008,115200,113758194,1337,1337,1337,1337,0
20241008,115100,113758194,1337,1337,1337,1337,0
20241008,115000,113758194,1337,1337,1337,1337,0
20241008,114900,113758194,1337,1337,1337,1337,0
20241008,114800,113758194,1337,1337,1337,1337,0
20241008,114700,113758194,1337,1337,1337,1337,0
20241008,114600,113758194,1337,1337,1337,1337,0
20241008,114500,113758194,1337,1337,1337,1337,0
20241008,114400,113758194,1337,1337,1337,1337,0
20241008,114300,113758194,1337,1337,1337,1337,0
20241008,114200,113758194,1337,1337,1337,1337,0
20241008,114100,113758194,1337,1337,1337,1337,0
20241008,114000,113758194,1337,1337,1337,1337,3
20241008,113900,113754183,1337,1337,1337,1337,0
20241008,113800,113754183,1337,1337,1337,1337,0
20241008,113700,113754183,1337,1337,1337,1337,0
20241008,113600,113754183,1337,1337,1337,1337,0
20241008,113500,113754183,1337,1337,1337,1337,1
20241008,113400,113752846,1337,1337,1337,1337,2
20241008,113300,113750172,1337,1337,1337,1337,2
20241008,113200,113747498,1331,1331,1331,1331,0
20241008,113100,113747498,1331,1331,1331,1331,0
20241008,113000,113747498,1331,1331,1331,1331,0
20241008,112900,113747498,1331,1331,1331,1331,0
20241008,112800,113747498,1331,1331,1331,1331,1
20241008,112700,113746167,1331,1331,1331,1331,0
20241008,112600,113746167,1331,1331,1331,1331,0
20241008,112500,113746167,1331,1331,1331,1331,201
20241008,112400,113478636,1330,1330,1330,1330,4
20241008,112300,113473316,1330,1330,1330,1330,0
20241008,112200,113473316,1330,1330,1330,1330,0
20241008,112100,113473316,1330,1330,1330,1330,800
20241008,112000,112409316,1330,1330,1330,1330,0
20241008,111900,112409316,1330,1330,1330,1330,6031
20241008,111800,104388086,1330,1330,1330,1330,0
20241008,111700,104388086,1330,1330,1330,1330,0
20241008,111600,104388086,1330,1330,1330,1330,0
20241008,111500,104388086,1330,1330,1330,1330,0
20241008,111400,104388086,1330,1330,1330,1330,5000
20241008,111300,97738086,1331,1331,1331,1331,1137
20241008,111200,96224739,1331,1331,1331,1331,935
20241008,111100,94980254,1338,1338,1338,1338,0
20241008,111000,94980254,1338,1338,1338,1338,0
20241008,110900,94980254,1338,1338,1338,1338,0
20241008,110800,94980254,1338,1338,1338,1338,1
20241008,110700,94978916,1338,1338,1338,1338,0
20241008,110600,94978916,1338,1338,1338,1338,0
20241008,110500,94978916,1338,1337,1338,1337,200
20241008,110400,94711500,1337,1337,1337,1337,0
20241008,110300,94711500,1337,1337,1337,1337,0
20241008,110200,94711500,1337,1337,1337,1337,14
20241008,110100,94692782,1331,1331,1331,1331,0
20241008,110000,94692782,1331,1331,1331,1331,785
20241008,105900,93647947,1331,1331,1331,1331,0
20241008,105800,93647947,1331,1331,1331,1331,500
20241008,105700,92982447,1331,1331,1331,1331,57
20241008,105600,92906580,1330,1330,1330,1330,0
20241008,105500,92906580,1330,1330,1330,1330,0
20241008,105400,92906580,1330,1330,1330,1330,0
20241008,105300,92906580,1330,1332,1332,1330,2136
20241008,105200,90065253,1333,1334,1334,1333,9278
20241008,105100,77695679,1337,1337,1337,1337,8
20241008,105000,77684983,1338,1338,1338,1338,0
20241008,104900,77684983,1338,1338,1338,1338,0
20241008,104800,77684983,1338,1338,1338,1338,0
20241008,104700,77684983,1338,1338,1338,1338,0
20241008,104600,77684983,1338,1338,1338,1338,1
20241008,104500,77683645,1333,1338,1338,1333,23
20241008,104400,77652981,1333,1333,1333,1333,1
20241008,104300,77651648,1338,1338,1338,1338,0
20241008,104200,77651648,1338,1338,1338,1338,0
20241008,104100,77651648,1338,1338,1338,1338,3
20241008,104000,77647634,1338,1338,1338,1338,0
20241008,103900,77647634,1338,1331,1338,1330,10282
20241008,103800,63965588,1330,1331,1331,1330,800
20241008,103700,62901488,1338,1338,1338,1338,0
20241008,103600,62901488,1338,1338,1338,1338,0
20241008,103500,62901488,1338,1333,1338,1331,3493
20241008,103400,58252015,1333,1334,1334,1333,50
20241008,103300,58185361,1333,1333,1333,1333,0
20241008,103200,58185361,1333,1333,1333,1333,0
20241008,103100,58185361,1333,1333,1333,1333,46
20241008,103000,58124043,1334,1334,1334,1334,0
20241008,102900,58124043,1334,1334,1334,1334,100
20241008,102800,57990643,1339,1339,1339,1339,0
20241008,102700,57990643,1339,1339,1339,1339,0
20241008,102600,57990643,1339,1339,1339,1339,0
20241008,102500,57990643,1339,1339,1339,1339,0
20241008,102400,57990643,1339,1339,1339,1339,0
20241008,102300,57990643,1339,1339,1339,1339,0
20241008,102200,57990643,1339,1339,1339,1339,0
20241008,102100,57990643,1339,1339,1339,1339,0
20241008,102000,57990643,1339,1339,1339,1339,5
20241008,101900,57983948,1339,1339,1339,1339,0
20241008,101800,57983948,1339,1339,1339,1339,0
20241008,101700,57983948,1339,1335,1339,1335,10
20241008,101600,57970594,1331,1331,1331,1331,1979
20241008,101500,55336545,1331,1335,1335,1331,1629
20241008,101400,53167604,1335,1335,1335,1335,30
20241008,101300,53127554,1335,1335,1335,1335,858
20241008,101200,51982124,1335,1335,1335,1335,0
20241008,101100,51982124,1335,1335,1335,1335,7
20241008,101000,51972779,1339,1339,1339,1339,0
20241008,100900,51972779,1339,1339,1339,1339,0
20241008,100800,51972779,1339,1339,1339,1339,0
20241008,100700,51972779,1339,1336,1339,1336,662
20241008,100600,51088344,1340,1336,1340,1336,6236
20241008,100500,42756648,1337,1340,1340,1337,9036
20241008,100400,30675471,1340,1340,1340,1340,11
20241008,100300,30660731,1340,1340,1340,1340,0
20241008,100200,30660731,1340,1340,1340,1340,7
20241008,100100,30651351,1340,1340,1340,1340,0
20241008,100000,30651351,1340,1340,1340,1340,0
20241008,095900,30651351,1340,1340,1340,1340,50
20241008,095800,30584351,1340,1340,1340,1340,0
20241008,095700,30584351,1340,1340,1340,1340,10
20241008,095600,30570951,1340,1340,1340,1340,0
20241008,095500,30570951,1340,1340,1340,1340,0
20241008,095400,30570951,1340,1340,1340,1340,100
20241008,095300,30436951,1341,1341,1341,1341,0
20241008,095200,30436951,1341,1341,1341,1341,0
20241008,095100,30436951,1341,1341,1341,1341,227
20241008,095000,30132544,1341,1341,1341,1341,0
20241008,094900,30132544,1341,1341,1341,1336,29
20241008,094800,30093680,1336,1340,1340,1336,202
20241008,094700,29823804,1340,1340,1340,1340,0
20241008,094600,29823804,1340,1340,1340,1340,0
20241008,094500,29823804,1340,1340,1340,1340,50
20241008,094400,29756804,1340,1341,1341,1340,1000
20241008,094300,28416304,1340,1340,1340,1340,112
20241008,094200,28266224,1341,1341,1341,1341,0
20241008,094100,28266224,1341,1341,1341,1341,50
20241008,094000,28199174,1341,1341,1341,1341,30
20241008,093900,28158944,1341,1341,1341,1341,0
20241008,093800,28158944,1341,1341,1341,1341,10
20241008,093700,28145534,1339,1339,1339,1339,20
20241008,093600,28118754,1340,1341,1341,1340,102
20241008,093500,27982073,1341,1341,1341,1341,0
20241008,093400,27982073,1341,1341,1341,1341,100
20241008,093300,27847973,1341,1336,1341,1335,3070
20241008,093200,23749448,1342,1340,1342,1340,21
20241008,093100,23721306,1340,1340,1340,1340,0
20241008,093000,23721306,1340,1340,1340,1340,2
20241008,092900,23718626,1343,1343,1343,1343,130
20241008,092800,23544036,1343,1343,1343,1343,10
20241008,092700,23530606,1343,1343,1343,1343,0
20241008,092600,23530606,1343,1343,1343,1343,51
20241008,092500,23462113,1343,1343,1343,1343,0
20241008,092400,23462113,1343,1342,1343,1342,6
20241008,092300,23454060,1343,1343,1343,1343,0
20241008,092200,23454060,1343,1340,1343,1340,101
20241008,092100,23318618,1332,1346,1346,1332,1939
20241008,092000,20720392,1346,1346,1346,1346,0
20241008,091900,20720392,1346,1346,1346,1346,0
20241008,091800,20720392,1346,1346,1346,1346,1
20241008,091700,20719046,1346,1346,1346,1346,0
20241008,091600,20719046,1346,1346,1346,1346,43
20241008,091500,20661168,1346,1347,1347,1342,7
20241008,091400,20651750,1347,1347,1347,1347,300
20241008,091300,20247650,1347,1347,1347,1347,0
20241008,091200,20247650,1347,1347,1347,1347,100
20241008,091100,20112950,1348,1348,1348,1348,0
20241008,091000,20112950,1348,1340,1348,1340,478
20241008,090900,19472422,1340,1356,1356,1331,5004
20241008,090800,12809871,1332,1357,1357,1332,1651
20241008,090700,10605490,1362,1362,1362,1362,0
20241008,090600,10605490,1362,1362,1362,1362,0
20241008,090500,10605490,1362,1362,1362,1362,0
20241008,090400,10605490,1362,1349,1362,1349,51
20241008,090300,10536678,1363,1364,1364,1363,51
20241008,090200,10467164,1349,1342,1371,1342,2411
20241008,090100,7181738,1330,1330,1330,1330,3000
20241008,090000,3191738,1331,1331,1331,1331,2398