KissMeData/066430/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195400,4549512,563,563,563,563,754
20241007,195300,4549512,563,563,563,563,0
20241007,195200,4549512,563,563,563,563,0
20241007,195100,4549512,563,563,563,563,0
20241007,195000,4549512,563,563,563,563,0
20241007,194900,4549512,563,563,563,563,0
20241007,194800,4549512,563,563,563,563,0
20241007,194700,4549512,563,563,563,563,0
20241007,194600,4549512,563,563,563,563,0
20241007,194500,4549512,563,563,563,563,0
20241007,194400,4549512,563,563,563,563,0
20241007,194300,4549512,563,563,563,563,0
20241007,194200,4549512,563,563,563,563,0
20241007,194100,4549512,563,563,563,563,0
20241007,194000,4549512,563,563,563,563,0
20241007,193900,4549512,563,563,563,563,0
20241007,193800,4549512,563,563,563,563,0
20241007,193700,4549512,563,563,563,563,0
20241007,193600,4549512,563,563,563,563,0
20241007,193500,4549512,563,563,563,563,0
20241007,193400,4549512,563,563,563,563,0
20241007,193300,4549512,563,563,563,563,0
20241007,193200,4549512,563,563,563,563,0
20241007,193100,4549512,563,563,563,563,0
20241007,193000,4549512,563,563,563,563,0
20241007,192900,4549512,563,563,563,563,0
20241007,192800,4549512,563,563,563,563,0
20241007,192700,4549512,563,563,563,563,0
20241007,192600,4549512,563,563,563,563,0
20241007,192500,4549512,563,563,563,563,0
20241007,192400,4549512,563,563,563,563,754
20241007,192300,4549512,563,563,563,563,0
20241007,192200,4549512,563,563,563,563,0
20241007,192100,4549512,563,563,563,563,0
20241007,192000,4549512,563,563,563,563,0
20241007,191900,4549512,563,563,563,563,0
20241007,191800,4549512,563,563,563,563,0
20241007,191700,4549512,563,563,563,563,0
20241007,191600,4549512,563,563,563,563,0
20241007,191500,4549512,563,563,563,563,0
20241007,191400,4549512,563,563,563,563,0
20241007,191300,4549512,563,563,563,563,0
20241007,191200,4549512,563,563,563,563,0
20241007,191100,4549512,563,563,563,563,0
20241007,191000,4549512,563,563,563,563,0
20241007,190900,4549512,563,563,563,563,0
20241007,190800,4549512,563,563,563,563,0
20241007,190700,4549512,563,563,563,563,0
20241007,190600,4549512,563,563,563,563,0
20241007,190500,4549512,563,563,563,563,0
20241007,190400,4549512,563,563,563,563,0
20241007,190300,4549512,563,563,563,563,0
20241007,190200,4549512,563,563,563,563,0
20241007,190100,4549512,563,563,563,563,0
20241007,190000,4549512,563,563,563,563,0
20241007,185900,4549512,563,563,563,563,0
20241007,185800,4549512,563,563,563,563,0
20241007,185700,4549512,563,563,563,563,0
20241007,185600,4549512,563,563,563,563,0
20241007,185500,4549512,563,563,563,563,0
20241007,185400,4549512,563,563,563,563,754
20241007,185300,4549512,563,563,563,563,0
20241007,185200,4549512,563,563,563,563,0
20241007,185100,4549512,563,563,563,563,0
20241007,185000,4549512,563,563,563,563,0
20241007,184900,4549512,563,563,563,563,0
20241007,184800,4549512,563,563,563,563,0
20241007,184700,4549512,563,563,563,563,0
20241007,184600,4549512,563,563,563,563,0
20241007,184500,4549512,563,563,563,563,0
20241007,184400,4549512,563,563,563,563,0
20241007,184300,4549512,563,563,563,563,0
20241007,184200,4549512,563,563,563,563,0
20241007,184100,4549512,563,563,563,563,0
20241007,184000,4549512,563,563,563,563,0
20241007,183900,4549512,563,563,563,563,0
20241007,183800,4549512,563,563,563,563,0
20241007,183700,4549512,563,563,563,563,0
20241007,183600,4549512,563,563,563,563,0
20241007,183500,4549512,563,563,563,563,0
20241007,183400,4549512,563,563,563,563,0
20241007,183300,4549512,563,563,563,563,0
20241007,183200,4549512,563,563,563,563,0
20241007,183100,4549512,563,563,563,563,0
20241007,183000,4549512,563,563,563,563,0
20241007,182900,4549512,563,563,563,563,0
20241007,182800,4549512,563,563,563,563,0
20241007,182700,4549512,563,563,563,563,0
20241007,182600,4549512,563,563,563,563,0
20241007,182500,4549512,563,563,563,563,0
20241007,182400,4549512,563,563,563,563,754
20241007,182300,4549512,563,563,563,563,0
20241007,182200,4549512,563,563,563,563,0
20241007,182100,4549512,563,563,563,563,0
20241007,182000,4549512,563,563,563,563,0
20241007,181900,4549512,563,563,563,563,0
20241007,181800,4549512,563,563,563,563,0
20241007,181700,4549512,563,563,563,563,0
20241007,181600,4549512,563,563,563,563,0
20241007,181500,4549512,563,563,563,563,0
20241007,181400,4549512,563,563,563,563,0
20241007,181300,4549512,563,563,563,563,0
20241007,181200,4549512,563,563,563,563,0
20241007,181100,4549512,563,563,563,563,0
20241007,181000,4549512,563,563,563,563,0
20241007,180900,4549512,563,563,563,563,0
20241007,180800,4549512,563,563,563,563,0
20241007,180700,4549512,563,563,563,563,0
20241007,180600,4549512,563,563,563,563,0
20241007,180500,4549512,563,563,563,563,0
20241007,180400,4549512,563,563,563,563,0
20241007,180300,4549512,563,563,563,563,0
20241007,180200,4549512,563,563,563,563,0
20241007,180100,4549512,563,563,563,563,0
20241007,180000,4549512,563,563,563,563,0
20241007,175900,4549512,563,563,563,563,0
20241007,175800,4549512,563,563,563,563,0
20241007,175700,4549512,563,563,563,563,0
20241007,175600,4549512,563,563,563,563,0
20241007,175500,4549512,563,563,563,563,0
20241007,175400,4549512,563,563,563,563,754
20241007,175300,4549512,563,563,563,563,0
20241007,175200,4549512,563,563,563,563,0
20241007,175100,4549512,563,563,563,563,0
20241007,175000,4549512,563,563,563,563,0
20241007,174900,4549512,563,563,563,563,0
20241007,174800,4549512,563,563,563,563,0
20241007,174700,4549512,563,563,563,563,0
20241007,174600,4549512,563,563,563,563,0
20241007,174500,4549512,563,563,563,563,0
20241007,174400,4549512,563,563,563,563,0
20241007,174300,4549512,563,563,563,563,0
20241007,174200,4549512,563,563,563,563,0
20241007,174100,4549512,563,563,563,563,0
20241007,174000,4549512,563,563,563,563,0
20241007,173900,4549512,563,563,563,563,0
20241007,173800,4549512,563,563,563,563,0
20241007,173700,4549512,563,563,563,563,0
20241007,173600,4549512,563,563,563,563,0
20241007,173500,4549512,563,563,563,563,0
20241007,173400,4549512,563,563,563,563,0
20241007,173300,4549512,563,563,563,563,0
20241007,173200,4549512,563,563,563,563,0
20241007,173100,4549512,563,563,563,563,0
20241007,173000,4549512,563,563,563,563,0
20241007,172900,4549512,563,563,563,563,0
20241007,172800,4549512,563,563,563,563,0
20241007,172700,4549512,563,563,563,563,0
20241007,172600,4549512,563,563,563,563,0
20241007,172500,4549512,563,563,563,563,0
20241007,172400,4549512,563,563,563,563,754
20241007,172300,4549512,563,563,563,563,0
20241007,172200,4549512,563,563,563,563,0
20241007,172100,4549512,563,563,563,563,0
20241007,172000,4549512,563,563,563,563,0
20241007,171900,4549512,563,563,563,563,0
20241007,171800,4549512,563,563,563,563,0
20241007,171700,4549512,563,563,563,563,0
20241007,171600,4549512,563,563,563,563,0
20241007,171500,4549512,563,563,563,563,0
20241007,171400,4549512,563,563,563,563,0
20241007,171300,4549512,563,563,563,563,0
20241007,171200,4549512,563,563,563,563,0
20241007,171100,4549512,563,563,563,563,0
20241007,171000,4549512,563,563,563,563,0
20241007,170900,4549512,563,563,563,563,0
20241007,170800,4549512,563,563,563,563,0
20241007,170700,4549512,563,563,563,563,0
20241007,170600,4549512,563,563,563,563,0
20241007,170500,4549512,563,563,563,563,0
20241007,170400,4549512,563,563,563,563,0
20241007,170300,4549512,563,563,563,563,0
20241007,170200,4549512,563,563,563,563,0
20241007,170100,4549512,563,563,563,563,0
20241007,170000,4549512,563,563,563,563,0
20241007,165900,4549512,563,563,563,563,0
20241007,165800,4549512,563,563,563,563,0
20241007,165700,4549512,563,563,563,563,0
20241007,165600,4549512,563,563,563,563,0
20241007,165500,4549512,563,563,563,563,0
20241007,165400,4549512,563,563,563,563,754
20241007,165300,4549512,563,563,563,563,0
20241007,165200,4549512,563,563,563,563,0
20241007,165100,4549512,563,563,563,563,0
20241007,165000,4549512,563,563,563,563,0
20241007,164900,4549512,563,563,563,563,0
20241007,164800,4549512,563,563,563,563,0
20241007,164700,4549512,563,563,563,563,0
20241007,164600,4549512,563,563,563,563,0
20241007,164500,4549512,563,563,563,563,0
20241007,164400,4549512,563,563,563,563,0
20241007,164300,4549512,563,563,563,563,0
20241007,164200,4549512,563,563,563,563,0
20241007,164100,4549512,563,563,563,563,0
20241007,164000,4549512,563,563,563,563,0
20241007,163900,4549512,563,563,563,563,0
20241007,163800,4549512,563,563,563,563,0
20241007,163700,4549512,563,563,563,563,0
20241007,163600,4549512,563,563,563,563,0
20241007,163500,4549512,563,563,563,563,0
20241007,163400,4549512,563,563,563,563,0
20241007,163300,4549512,563,563,563,563,0
20241007,163200,4549512,563,563,563,563,0
20241007,163100,4549512,563,563,563,563,0
20241007,163000,4549512,563,563,563,563,0
20241007,162900,4549512,563,563,563,563,0
20241007,162800,4549512,563,563,563,563,0
20241007,162700,4549512,563,563,563,563,0
20241007,162600,4549512,563,563,563,563,0
20241007,162500,4549512,563,563,563,563,0
20241007,162400,4549512,563,563,563,563,754
20241007,162300,4549512,563,563,563,563,0
20241007,162200,4549512,563,563,563,563,0
20241007,162100,4549512,563,563,563,563,0
20241007,162000,4549512,563,563,563,563,0
20241007,161900,4549512,563,563,563,563,0
20241007,161800,4549512,563,563,563,563,0
20241007,161700,4549512,563,563,563,563,0
20241007,161600,4549512,563,563,563,563,0
20241007,161500,4549512,563,563,563,563,0
20241007,161400,4549512,563,563,563,563,0
20241007,161300,4549512,563,563,563,563,0
20241007,161200,4549512,563,563,563,563,0
20241007,161100,4549512,563,563,563,563,0
20241007,161000,4549512,563,563,563,563,0
20241007,160900,4549512,563,563,563,563,0
20241007,160800,4549512,563,563,563,563,0
20241007,160700,4549512,563,563,563,563,0
20241007,160600,4549512,563,563,563,563,0
20241007,160500,4549512,563,563,563,563,0
20241007,160400,4549512,563,563,563,563,0
20241007,160300,4549512,563,563,563,563,0
20241007,160200,4549512,563,563,563,563,0
20241007,160100,4549512,563,563,563,563,0
20241007,160000,4549512,563,563,563,563,0
20241007,155900,4549512,563,563,563,563,0
20241007,155800,4549512,563,563,563,563,0
20241007,155700,4549512,563,563,563,563,0
20241007,155600,4549512,563,563,563,563,0
20241007,155500,4549512,563,563,563,563,0
20241007,155400,4549512,563,563,563,563,754
20241007,155300,4549512,563,563,563,563,0
20241007,155200,4549512,563,563,563,563,0
20241007,155100,4549512,563,563,563,563,0
20241007,155000,4549512,563,563,563,563,0
20241007,154900,4549512,563,563,563,563,0
20241007,154800,4549512,563,563,563,563,0
20241007,154700,4549512,563,563,563,563,0
20241007,154600,4549512,563,563,563,563,0
20241007,154500,4549512,563,563,563,563,0
20241007,154400,4549512,563,563,563,563,0
20241007,154300,4549512,563,563,563,563,0
20241007,154200,4549512,563,563,563,563,0
20241007,154100,4549512,563,563,563,563,0
20241007,154000,4549512,563,563,563,563,0
20241007,153900,4549512,563,563,563,563,0
20241007,153800,4549512,563,563,563,563,0
20241007,153700,4549512,563,563,563,563,0
20241007,153600,4549512,563,563,563,563,0
20241007,153500,4549512,563,563,563,563,0
20241007,153400,4549512,563,563,563,563,0
20241007,153300,4549512,563,563,563,563,0
20241007,153200,4549512,563,563,563,563,0
20241007,153100,4549512,563,563,563,563,0
20241007,153000,4549512,563,563,563,563,754
20241007,152900,4125010,564,564,564,564,0
20241007,152800,4125010,564,564,564,564,0
20241007,152700,4125010,564,564,564,564,0
20241007,152600,4125010,564,564,564,564,0
20241007,152500,4125010,564,564,564,564,0
20241007,152400,4125010,564,564,564,564,0
20241007,152300,4125010,564,564,564,564,0
20241007,152200,4125010,564,564,564,564,0
20241007,152100,4125010,564,564,564,564,0
20241007,152000,4125010,564,564,564,564,0
20241007,151900,4125010,564,564,564,564,0
20241007,151800,4125010,564,564,564,564,0
20241007,151700,4125010,564,564,564,564,0
20241007,151600,4125010,564,564,564,564,0
20241007,151500,4125010,564,564,564,564,0
20241007,151400,4125010,564,564,564,563,3
20241007,151300,4123319,563,563,563,563,0
20241007,151200,4123319,563,563,563,563,150
20241007,151100,4038869,563,563,563,563,0
20241007,151000,4038869,563,563,563,563,0
20241007,150900,4038869,563,563,563,563,0
20241007,150800,4038869,563,563,563,563,0
20241007,150700,4038869,563,563,563,563,0
20241007,150600,4038869,563,563,563,563,0
20241007,150500,4038869,563,563,563,563,0
20241007,150400,4038869,563,563,563,563,0
20241007,150300,4038869,563,563,563,563,0
20241007,150200,4038869,563,563,563,563,0
20241007,150100,4038869,563,563,563,563,0
20241007,150000,4038869,563,563,563,563,0
20241007,145900,4038869,563,563,563,563,0
20241007,145800,4038869,563,563,563,563,0
20241007,145700,4038869,563,563,563,563,64
20241007,145600,4002837,564,564,564,564,0
20241007,145500,4002837,564,564,564,564,0
20241007,145400,4002837,564,564,564,564,500
20241007,145300,3720837,563,563,563,563,0
20241007,145200,3720837,563,563,563,563,0
20241007,145100,3720837,563,563,563,563,0
20241007,145000,3720837,563,563,563,563,0
20241007,144900,3720837,563,563,563,563,0
20241007,144800,3720837,563,563,563,563,0
20241007,144700,3720837,563,563,563,563,0
20241007,144600,3720837,563,563,563,563,0
20241007,144500,3720837,563,563,563,563,0
20241007,144400,3720837,563,563,563,563,0
20241007,144300,3720837,563,563,563,563,0
20241007,144200,3720837,563,563,563,563,0
20241007,144100,3720837,563,563,563,563,0
20241007,144000,3720837,563,563,563,563,0
20241007,143900,3720837,563,563,563,563,0
20241007,143800,3720837,563,563,563,563,0
20241007,143700,3720837,563,563,563,563,0
20241007,143600,3720837,563,563,563,563,0
20241007,143500,3720837,563,563,563,563,123
20241007,143400,3651588,564,564,564,564,2
20241007,143300,3650460,564,564,564,564,0
20241007,143200,3650460,564,564,564,564,0
20241007,143100,3650460,564,564,564,564,0
20241007,143000,3650460,564,564,564,564,0
20241007,142900,3650460,564,564,564,564,0
20241007,142800,3650460,564,564,564,564,0
20241007,142700,3650460,564,564,564,564,0
20241007,142600,3650460,564,564,564,564,0
20241007,142500,3650460,564,564,564,564,0
20241007,142400,3650460,564,564,564,564,0
20241007,142300,3650460,564,564,564,564,0
20241007,142200,3650460,564,564,564,564,0
20241007,142100,3650460,564,564,564,564,200
20241007,142000,3537660,563,563,563,563,0
20241007,141900,3537660,563,563,563,563,0
20241007,141800,3537660,563,563,563,563,0
20241007,141700,3537660,563,563,563,563,0
20241007,141600,3537660,563,563,563,563,0
20241007,141500,3537660,563,563,563,563,123
20241007,141400,3468411,564,564,564,564,0
20241007,141300,3468411,564,564,564,564,201
20241007,141200,3355047,564,564,564,564,0
20241007,141100,3355047,564,564,564,564,0
20241007,141000,3355047,564,564,564,564,0
20241007,140900,3355047,564,564,564,564,0
20241007,140800,3355047,564,564,564,564,0
20241007,140700,3355047,564,564,564,564,0
20241007,140600,3355047,564,564,564,564,0
20241007,140500,3355047,564,564,564,564,0
20241007,140400,3355047,564,564,564,564,0
20241007,140300,3355047,564,564,564,564,0
20241007,140200,3355047,564,564,564,564,0
20241007,140100,3355047,564,564,564,564,0
20241007,140000,3355047,564,564,564,564,0
20241007,135900,3355047,564,564,564,564,0
20241007,135800,3355047,564,564,564,564,0
20241007,135700,3355047,564,564,564,564,0
20241007,135600,3355047,564,564,564,564,0
20241007,135500,3355047,564,564,564,564,123
20241007,135400,3285675,564,564,564,564,0
20241007,135300,3285675,564,564,564,564,0
20241007,135200,3285675,564,564,564,564,0
20241007,135100,3285675,564,564,564,564,0
20241007,135000,3285675,564,564,564,564,0
20241007,134900,3285675,564,564,564,564,0
20241007,134800,3285675,564,564,564,564,0
20241007,134700,3285675,564,564,564,564,0
20241007,134600,3285675,564,564,564,564,0
20241007,134500,3285675,564,564,564,564,0
20241007,134400,3285675,564,564,564,564,0
20241007,134300,3285675,564,564,564,564,0
20241007,134200,3285675,564,564,564,564,0
20241007,134100,3285675,564,564,564,564,0
20241007,134000,3285675,564,564,564,564,0
20241007,133900,3285675,564,564,564,564,0
20241007,133800,3285675,564,564,564,564,0
20241007,133700,3285675,564,564,564,564,0
20241007,133600,3285675,564,564,564,564,0
20241007,133500,3285675,564,564,564,564,123
20241007,133400,3216303,565,565,565,565,0
20241007,133300,3216303,565,565,565,565,0
20241007,133200,3216303,565,565,565,565,0
20241007,133100,3216303,565,565,565,565,0
20241007,133000,3216303,565,565,565,565,0
20241007,132900,3216303,565,565,565,565,1
20241007,132800,3215738,565,565,565,565,376
20241007,132700,3003298,565,565,565,565,0
20241007,132600,3003298,565,565,565,565,0
20241007,132500,3003298,565,565,565,565,0
20241007,132400,3003298,565,565,565,565,0
20241007,132300,3003298,565,565,565,565,0
20241007,132200,3003298,565,565,565,565,0
20241007,132100,3003298,565,565,565,565,0
20241007,132000,3003298,565,565,565,565,0
20241007,131900,3003298,565,565,565,565,0
20241007,131800,3003298,565,565,565,565,0
20241007,131700,3003298,565,565,565,565,0
20241007,131600,3003298,565,565,565,565,0
20241007,131500,3003298,565,565,565,565,123
20241007,131400,2933803,566,566,566,566,0
20241007,131300,2933803,566,566,566,566,0
20241007,131200,2933803,566,566,566,566,0
20241007,131100,2933803,566,566,566,566,0
20241007,131000,2933803,566,566,566,566,0
20241007,130900,2933803,566,566,566,566,0
20241007,130800,2933803,566,566,566,566,0
20241007,130700,2933803,566,566,566,566,0
20241007,130600,2933803,566,566,566,566,0
20241007,130500,2933803,566,566,566,566,0
20241007,130400,2933803,566,566,566,566,0
20241007,130300,2933803,566,566,566,566,0
20241007,130200,2933803,566,566,566,566,0
20241007,130100,2933803,566,566,566,566,0
20241007,130000,2933803,566,566,566,566,2
20241007,125900,2932671,565,565,565,565,0
20241007,125800,2932671,565,565,565,565,0
20241007,125700,2932671,565,565,565,565,0
20241007,125600,2932671,565,565,565,565,0
20241007,125500,2932671,565,565,565,565,123
20241007,125400,2863176,566,566,566,566,0
20241007,125300,2863176,566,566,566,566,0
20241007,125200,2863176,566,566,566,566,0
20241007,125100,2863176,566,566,566,566,0
20241007,125000,2863176,566,566,566,566,0
20241007,124900,2863176,566,566,566,566,0
20241007,124800,2863176,566,566,566,566,0
20241007,124700,2863176,566,566,566,566,0
20241007,124600,2863176,566,566,566,566,68
20241007,124500,2824688,566,566,566,566,0
20241007,124400,2824688,566,566,566,566,0
20241007,124300,2824688,566,566,566,566,0
20241007,124200,2824688,566,566,566,566,1
20241007,124100,2824122,565,565,565,565,0
20241007,124000,2824122,565,565,565,565,0
20241007,123900,2824122,565,565,565,565,0
20241007,123800,2824122,565,565,565,565,0
20241007,123700,2824122,565,565,565,565,0
20241007,123600,2824122,565,565,565,565,0
20241007,123500,2824122,565,565,565,565,378
20241007,123400,2610552,566,566,566,566,0
20241007,123300,2610552,566,566,566,566,0
20241007,123200,2610552,566,566,566,566,0
20241007,123100,2610552,566,566,566,566,0
20241007,123000,2610552,566,566,566,566,0
20241007,122900,2610552,566,566,566,566,0
20241007,122800,2610552,566,566,566,566,0
20241007,122700,2610552,566,566,566,566,0
20241007,122600,2610552,566,566,566,566,0
20241007,122500,2610552,566,566,566,566,0
20241007,122400,2610552,566,566,566,566,0
20241007,122300,2610552,566,566,566,566,0
20241007,122200,2610552,566,566,566,566,0
20241007,122100,2610552,566,566,566,566,0
20241007,122000,2610552,566,566,566,566,0
20241007,121900,2610552,566,566,566,566,0
20241007,121800,2610552,566,566,566,566,0
20241007,121700,2610552,566,566,566,566,0
20241007,121600,2610552,566,566,566,566,68
20241007,121500,2572064,564,564,564,564,123
20241007,121400,2502692,564,564,564,564,0
20241007,121300,2502692,564,564,564,564,0
20241007,121200,2502692,564,564,564,564,0
20241007,121100,2502692,564,564,564,564,0
20241007,121000,2502692,564,564,564,564,0
20241007,120900,2502692,564,564,564,564,0
20241007,120800,2502692,564,564,564,564,0
20241007,120700,2502692,564,564,564,564,0
20241007,120600,2502692,564,564,564,564,0
20241007,120500,2502692,564,564,564,564,0
20241007,120400,2502692,564,564,564,564,0
20241007,120300,2502692,564,564,564,564,0
20241007,120200,2502692,564,564,564,564,0
20241007,120100,2502692,564,564,564,564,0
20241007,120000,2502692,564,564,564,564,0
20241007,115900,2502692,564,564,564,564,0
20241007,115800,2502692,564,564,564,564,0
20241007,115700,2502692,564,564,564,564,0
20241007,115600,2502692,564,564,564,564,0
20241007,115500,2502692,564,564,564,564,124
20241007,115400,2432756,566,566,566,566,0
20241007,115300,2432756,566,566,566,566,0
20241007,115200,2432756,566,566,566,566,0
20241007,115100,2432756,566,566,566,566,0
20241007,115000,2432756,566,566,566,566,0
20241007,114900,2432756,566,566,566,566,0
20241007,114800,2432756,566,566,566,566,0
20241007,114700,2432756,566,566,566,566,0
20241007,114600,2432756,566,566,566,566,441
20241007,114500,2183150,564,564,564,564,0
20241007,114400,2183150,564,564,564,564,0
20241007,114300,2183150,564,564,564,564,0
20241007,114200,2183150,564,564,564,564,0
20241007,114100,2183150,564,564,564,564,0
20241007,114000,2183150,564,564,564,564,0
20241007,113900,2183150,564,564,564,564,0
20241007,113800,2183150,564,564,564,564,0
20241007,113700,2183150,564,564,564,564,0
20241007,113600,2183150,564,564,564,564,43
20241007,113500,2158898,563,563,563,563,137
20241007,113400,2081767,564,564,564,564,0
20241007,113300,2081767,564,564,564,564,0
20241007,113200,2081767,564,564,564,564,0
20241007,113100,2081767,564,564,564,564,0
20241007,113000,2081767,564,564,564,564,0
20241007,112900,2081767,564,564,564,564,0
20241007,112800,2081767,564,564,564,564,0
20241007,112700,2081767,564,564,564,564,0
20241007,112600,2081767,564,564,564,564,0
20241007,112500,2081767,564,564,564,564,0
20241007,112400,2081767,564,564,564,564,0
20241007,112300,2081767,564,564,564,564,0
20241007,112200,2081767,564,564,564,564,0
20241007,112100,2081767,564,564,564,564,0
20241007,112000,2081767,564,564,564,564,0
20241007,111900,2081767,564,564,564,564,0
20241007,111800,2081767,564,564,564,564,0
20241007,111700,2081767,564,564,564,564,0
20241007,111600,2081767,564,564,564,564,0
20241007,111500,2081767,564,564,564,564,81
20241007,111400,2036083,564,564,564,564,0
20241007,111300,2036083,564,564,564,564,0
20241007,111200,2036083,564,564,564,564,0
20241007,111100,2036083,564,564,564,564,0
20241007,111000,2036083,564,564,564,564,0
20241007,110900,2036083,564,564,564,564,0
20241007,110800,2036083,564,564,564,564,0
20241007,110700,2036083,564,564,564,564,0
20241007,110600,2036083,564,564,564,564,0
20241007,110500,2036083,564,564,564,564,0
20241007,110400,2036083,564,564,564,564,0
20241007,110300,2036083,564,564,564,564,0
20241007,110200,2036083,564,564,564,564,0
20241007,110100,2036083,564,564,564,564,0
20241007,110000,2036083,564,564,564,564,0
20241007,105900,2036083,564,564,564,564,0
20241007,105800,2036083,564,564,564,564,0
20241007,105700,2036083,564,564,564,564,68
20241007,105600,1997731,564,564,564,564,0
20241007,105500,1997731,564,564,564,564,102
20241007,105400,1940203,567,567,567,567,0
20241007,105300,1940203,567,567,567,567,0
20241007,105200,1940203,567,567,567,567,1
20241007,105100,1939636,563,563,563,563,0
20241007,105000,1939636,563,563,563,563,0
20241007,104900,1939636,563,563,563,563,0
20241007,104800,1939636,563,563,563,563,0
20241007,104700,1939636,563,563,563,563,0
20241007,104600,1939636,563,563,563,563,0
20241007,104500,1939636,563,563,563,563,0
20241007,104400,1939636,563,563,563,563,0
20241007,104300,1939636,563,563,563,563,0
20241007,104200,1939636,563,563,563,563,0
20241007,104100,1939636,563,563,563,563,0
20241007,104000,1939636,563,563,563,563,0
20241007,103900,1939636,563,563,563,563,0
20241007,103800,1939636,563,563,563,563,0
20241007,103700,1939636,563,563,563,563,0
20241007,103600,1939636,563,563,563,563,0
20241007,103500,1939636,563,563,563,563,124
20241007,103400,1869824,563,563,563,563,0
20241007,103300,1869824,563,563,563,563,0
20241007,103200,1869824,563,563,563,563,0
20241007,103100,1869824,563,563,563,563,0
20241007,103000,1869824,563,563,563,563,0
20241007,102900,1869824,563,563,563,563,0
20241007,102800,1869824,563,563,563,563,0
20241007,102700,1869824,563,563,563,563,31
20241007,102600,1852371,564,564,564,564,74
20241007,102500,1810635,564,564,564,564,0
20241007,102400,1810635,564,564,564,564,0
20241007,102300,1810635,564,564,564,564,0
20241007,102200,1810635,564,564,564,564,0
20241007,102100,1810635,564,564,564,564,0
20241007,102000,1810635,564,564,564,564,0
20241007,101900,1810635,564,564,564,564,0
20241007,101800,1810635,564,564,564,564,0
20241007,101700,1810635,564,564,564,564,0
20241007,101600,1810635,564,564,564,564,0
20241007,101500,1810635,564,564,564,564,124
20241007,101400,1740699,567,567,567,567,0
20241007,101300,1740699,567,567,567,567,0
20241007,101200,1740699,567,567,567,567,0
20241007,101100,1740699,567,567,567,567,0
20241007,101000,1740699,567,567,567,567,0
20241007,100900,1740699,567,567,567,567,0
20241007,100800,1740699,567,567,567,567,0
20241007,100700,1740699,567,567,567,567,10
20241007,100600,1735029,566,566,566,566,0
20241007,100500,1735029,566,566,566,566,0
20241007,100400,1735029,566,566,566,566,0
20241007,100300,1735029,566,566,566,566,0
20241007,100200,1735029,566,566,566,566,0
20241007,100100,1735029,566,566,566,566,0
20241007,100000,1735029,566,566,566,566,0
20241007,095900,1735029,566,566,566,566,0
20241007,095800,1735029,566,566,566,566,0
20241007,095700,1735029,566,566,566,566,0
20241007,095600,1735029,566,566,566,566,0
20241007,095500,1735029,566,566,566,566,404
20241007,095400,1506365,567,567,567,567,0
20241007,095300,1506365,567,567,567,567,0
20241007,095200,1506365,567,567,567,567,0
20241007,095100,1506365,567,567,567,567,0
20241007,095000,1506365,567,567,567,567,0
20241007,094900,1506365,567,567,567,567,0
20241007,094800,1506365,567,567,567,567,0
20241007,094700,1506365,567,567,567,567,0
20241007,094600,1506365,567,567,567,567,0
20241007,094500,1506365,567,567,567,567,4
20241007,094400,1504097,567,567,567,567,1
20241007,094300,1503530,566,566,566,566,38
20241007,094200,1482022,566,566,566,566,0
20241007,094100,1482022,566,566,566,566,0
20241007,094000,1482022,566,566,566,566,0
20241007,093900,1482022,566,566,566,566,0
20241007,093800,1482022,566,566,566,566,100
20241007,093700,1425422,566,566,566,566,0
20241007,093600,1425422,566,566,566,566,337
20241007,093500,1234680,566,567,567,566,49
20241007,093400,1206902,566,566,566,566,0
20241007,093300,1206902,566,566,566,566,0
20241007,093200,1206902,566,566,566,566,0
20241007,093100,1206902,566,566,566,566,0
20241007,093000,1206902,566,566,566,566,0
20241007,092900,1206902,566,566,566,566,55
20241007,092800,1175772,565,565,565,565,0
20241007,092700,1175772,565,565,565,565,0
20241007,092600,1175772,565,565,565,565,0
20241007,092500,1175772,565,565,565,565,1
20241007,092400,1175207,569,569,569,569,0
20241007,092300,1175207,569,569,569,569,0
20241007,092200,1175207,569,569,569,569,1
20241007,092100,1174638,563,563,563,563,0
20241007,092000,1174638,563,563,563,563,0
20241007,091900,1174638,563,563,563,563,0
20241007,091800,1174638,563,563,563,563,0
20241007,091700,1174638,563,563,563,563,0
20241007,091600,1174638,563,563,563,563,0
20241007,091500,1174638,563,563,563,563,124
20241007,091400,1104826,570,570,570,570,0
20241007,091300,1104826,570,570,570,570,0
20241007,091200,1104826,570,562,570,562,1386
20241007,091100,325886,562,562,562,562,3
20241007,091000,324200,570,570,570,570,0
20241007,090900,324200,570,570,570,570,0
20241007,090800,324200,570,570,570,570,0
20241007,090700,324200,570,570,570,570,0
20241007,090600,324200,570,570,570,570,0
20241007,090500,324200,570,570,570,570,0
20241007,090400,324200,570,570,570,570,438
20241007,090300,74540,570,570,570,570,1
20241007,090200,73970,569,569,569,569,0
20241007,090100,73970,569,569,569,569,0
20241007,090000,73970,569,569,569,569,130