KissMeData/010420/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,7686809,1070,1070,1070,1070,59
20241007,185600,7686809,1070,1070,1070,1070,0
20241007,185500,7686809,1070,1070,1070,1070,0
20241007,185400,7686809,1070,1070,1070,1070,0
20241007,185300,7686809,1070,1070,1070,1070,0
20241007,185200,7686809,1070,1070,1070,1070,0
20241007,185100,7686809,1070,1070,1070,1070,0
20241007,185000,7686809,1070,1070,1070,1070,0
20241007,184900,7686809,1070,1070,1070,1070,0
20241007,184800,7686809,1070,1070,1070,1070,0
20241007,184700,7686809,1070,1070,1070,1070,0
20241007,184600,7686809,1070,1070,1070,1070,0
20241007,184500,7686809,1070,1070,1070,1070,0
20241007,184400,7686809,1070,1070,1070,1070,0
20241007,184300,7686809,1070,1070,1070,1070,0
20241007,184200,7686809,1070,1070,1070,1070,0
20241007,184100,7686809,1070,1070,1070,1070,0
20241007,184000,7686809,1070,1070,1070,1070,0
20241007,183900,7686809,1070,1070,1070,1070,0
20241007,183800,7686809,1070,1070,1070,1070,0
20241007,183700,7686809,1070,1070,1070,1070,0
20241007,183600,7686809,1070,1070,1070,1070,0
20241007,183500,7686809,1070,1070,1070,1070,0
20241007,183400,7686809,1070,1070,1070,1070,0
20241007,183300,7686809,1070,1070,1070,1070,0
20241007,183200,7686809,1070,1070,1070,1070,0
20241007,183100,7686809,1070,1070,1070,1070,0
20241007,183000,7686809,1070,1070,1070,1070,0
20241007,182900,7686809,1070,1070,1070,1070,0
20241007,182800,7686809,1070,1070,1070,1070,0
20241007,182700,7686809,1070,1070,1070,1070,59
20241007,182600,7686809,1070,1070,1070,1070,0
20241007,182500,7686809,1070,1070,1070,1070,0
20241007,182400,7686809,1070,1070,1070,1070,0
20241007,182300,7686809,1070,1070,1070,1070,0
20241007,182200,7686809,1070,1070,1070,1070,0
20241007,182100,7686809,1070,1070,1070,1070,0
20241007,182000,7686809,1070,1070,1070,1070,0
20241007,181900,7686809,1070,1070,1070,1070,0
20241007,181800,7686809,1070,1070,1070,1070,0
20241007,181700,7686809,1070,1070,1070,1070,0
20241007,181600,7686809,1070,1070,1070,1070,0
20241007,181500,7686809,1070,1070,1070,1070,0
20241007,181400,7686809,1070,1070,1070,1070,0
20241007,181300,7686809,1070,1070,1070,1070,0
20241007,181200,7686809,1070,1070,1070,1070,0
20241007,181100,7686809,1070,1070,1070,1070,0
20241007,181000,7686809,1070,1070,1070,1070,0
20241007,180900,7686809,1070,1070,1070,1070,0
20241007,180800,7686809,1070,1070,1070,1070,0
20241007,180700,7686809,1070,1070,1070,1070,0
20241007,180600,7686809,1070,1070,1070,1070,0
20241007,180500,7686809,1070,1070,1070,1070,0
20241007,180400,7686809,1070,1070,1070,1070,0
20241007,180300,7686809,1070,1070,1070,1070,0
20241007,180200,7686809,1070,1070,1070,1070,0
20241007,180100,7686809,1070,1070,1070,1070,0
20241007,180000,7686809,1070,1070,1070,1070,0
20241007,175900,7686809,1070,1070,1070,1070,0
20241007,175800,7686809,1070,1070,1070,1070,0
20241007,175700,7686809,1070,1070,1070,1070,59
20241007,175600,7686809,1070,1070,1070,1070,0
20241007,175500,7686809,1070,1070,1070,1070,0
20241007,175400,7686809,1070,1070,1070,1070,0
20241007,175300,7686809,1070,1070,1070,1070,0
20241007,175200,7686809,1070,1070,1070,1070,0
20241007,175100,7686809,1070,1070,1070,1070,0
20241007,175000,7686809,1070,1070,1070,1070,0
20241007,174900,7686809,1070,1070,1070,1070,0
20241007,174800,7686809,1070,1070,1070,1070,0
20241007,174700,7686809,1070,1070,1070,1070,0
20241007,174600,7686809,1070,1070,1070,1070,0
20241007,174500,7686809,1070,1070,1070,1070,0
20241007,174400,7686809,1070,1070,1070,1070,0
20241007,174300,7686809,1070,1070,1070,1070,0
20241007,174200,7686809,1070,1070,1070,1070,0
20241007,174100,7686809,1070,1070,1070,1070,0
20241007,174000,7686809,1070,1070,1070,1070,0
20241007,173900,7686809,1070,1070,1070,1070,0
20241007,173800,7686809,1070,1070,1070,1070,0
20241007,173700,7686809,1070,1070,1070,1070,0
20241007,173600,7686809,1070,1070,1070,1070,0
20241007,173500,7686809,1070,1070,1070,1070,0
20241007,173400,7686809,1070,1070,1070,1070,0
20241007,173300,7686809,1070,1070,1070,1070,0
20241007,173200,7686809,1070,1070,1070,1070,0
20241007,173100,7686809,1070,1070,1070,1070,0
20241007,173000,7686809,1070,1070,1070,1070,0
20241007,172900,7686809,1070,1070,1070,1070,0
20241007,172800,7686809,1070,1070,1070,1070,0
20241007,172700,7686809,1070,1070,1070,1070,59
20241007,172600,7686809,1070,1070,1070,1070,0
20241007,172500,7686809,1070,1070,1070,1070,0
20241007,172400,7686809,1070,1070,1070,1070,0
20241007,172300,7686809,1070,1070,1070,1070,0
20241007,172200,7686809,1070,1070,1070,1070,0
20241007,172100,7686809,1070,1070,1070,1070,0
20241007,172000,7686809,1070,1070,1070,1070,0
20241007,171900,7686809,1070,1070,1070,1070,0
20241007,171800,7686809,1070,1070,1070,1070,0
20241007,171700,7686809,1070,1070,1070,1070,0
20241007,171600,7686809,1070,1070,1070,1070,0
20241007,171500,7686809,1070,1070,1070,1070,0
20241007,171400,7686809,1070,1070,1070,1070,0
20241007,171300,7686809,1070,1070,1070,1070,0
20241007,171200,7686809,1070,1070,1070,1070,0
20241007,171100,7686809,1070,1070,1070,1070,0
20241007,171000,7686809,1070,1070,1070,1070,0
20241007,170900,7686809,1070,1070,1070,1070,0
20241007,170800,7686809,1070,1070,1070,1070,0
20241007,170700,7686809,1070,1070,1070,1070,0
20241007,170600,7686809,1070,1070,1070,1070,0
20241007,170500,7686809,1070,1070,1070,1070,0
20241007,170400,7686809,1070,1070,1070,1070,0
20241007,170300,7686809,1070,1070,1070,1070,0
20241007,170200,7686809,1070,1070,1070,1070,0
20241007,170100,7686809,1070,1070,1070,1070,0
20241007,170000,7686809,1070,1070,1070,1070,0
20241007,165900,7686809,1070,1070,1070,1070,0
20241007,165800,7686809,1070,1070,1070,1070,0
20241007,165700,7686809,1070,1070,1070,1070,59
20241007,165600,7686809,1070,1070,1070,1070,0
20241007,165500,7686809,1070,1070,1070,1070,0
20241007,165400,7686809,1070,1070,1070,1070,0
20241007,165300,7686809,1070,1070,1070,1070,0
20241007,165200,7686809,1070,1070,1070,1070,0
20241007,165100,7686809,1070,1070,1070,1070,0
20241007,165000,7686809,1070,1070,1070,1070,0
20241007,164900,7686809,1070,1070,1070,1070,0
20241007,164800,7686809,1070,1070,1070,1070,0
20241007,164700,7686809,1070,1070,1070,1070,0
20241007,164600,7686809,1070,1070,1070,1070,0
20241007,164500,7686809,1070,1070,1070,1070,0
20241007,164400,7686809,1070,1070,1070,1070,0
20241007,164300,7686809,1070,1070,1070,1070,0
20241007,164200,7686809,1070,1070,1070,1070,0
20241007,164100,7686809,1070,1070,1070,1070,0
20241007,164000,7686809,1070,1070,1070,1070,0
20241007,163900,7686809,1070,1070,1070,1070,0
20241007,163800,7686809,1070,1070,1070,1070,0
20241007,163700,7686809,1070,1070,1070,1070,0
20241007,163600,7686809,1070,1070,1070,1070,0
20241007,163500,7686809,1070,1070,1070,1070,0
20241007,163400,7686809,1070,1070,1070,1070,0
20241007,163300,7686809,1070,1070,1070,1070,0
20241007,163200,7686809,1070,1070,1070,1070,0
20241007,163100,7686809,1070,1070,1070,1070,0
20241007,163000,7686809,1070,1070,1070,1070,0
20241007,162900,7686809,1070,1070,1070,1070,0
20241007,162800,7686809,1070,1070,1070,1070,0
20241007,162700,7686809,1070,1070,1070,1070,59
20241007,162600,7686809,1070,1070,1070,1070,0
20241007,162500,7686809,1070,1070,1070,1070,0
20241007,162400,7686809,1070,1070,1070,1070,0
20241007,162300,7686809,1070,1070,1070,1070,0
20241007,162200,7686809,1070,1070,1070,1070,0
20241007,162100,7686809,1070,1070,1070,1070,0
20241007,162000,7686809,1070,1070,1070,1070,0
20241007,161900,7686809,1070,1070,1070,1070,0
20241007,161800,7686809,1070,1070,1070,1070,0
20241007,161700,7686809,1070,1070,1070,1070,0
20241007,161600,7686809,1070,1070,1070,1070,0
20241007,161500,7686809,1070,1070,1070,1070,0
20241007,161400,7686809,1070,1070,1070,1070,0
20241007,161300,7686809,1070,1070,1070,1070,0
20241007,161200,7686809,1070,1070,1070,1070,0
20241007,161100,7686809,1070,1070,1070,1070,0
20241007,161000,7686809,1070,1070,1070,1070,0
20241007,160900,7686809,1070,1070,1070,1070,0
20241007,160800,7686809,1070,1070,1070,1070,0
20241007,160700,7686809,1070,1070,1070,1070,0
20241007,160600,7686809,1070,1070,1070,1070,0
20241007,160500,7686809,1070,1070,1070,1070,0
20241007,160400,7686809,1070,1070,1070,1070,0
20241007,160300,7686809,1070,1070,1070,1070,0
20241007,160200,7686809,1070,1070,1070,1070,0
20241007,160100,7686809,1070,1070,1070,1070,0
20241007,160000,7686809,1070,1070,1070,1070,0
20241007,155900,7686809,1070,1070,1070,1070,0
20241007,155800,7686809,1070,1070,1070,1070,0
20241007,155700,7686809,1070,1070,1070,1070,59
20241007,155600,7686809,1070,1070,1070,1070,0
20241007,155500,7686809,1070,1070,1070,1070,0
20241007,155400,7686809,1070,1070,1070,1070,0
20241007,155300,7686809,1070,1070,1070,1070,0
20241007,155200,7686809,1070,1070,1070,1070,0
20241007,155100,7686809,1070,1070,1070,1070,0
20241007,155000,7686809,1070,1070,1070,1070,0
20241007,154900,7686809,1070,1070,1070,1070,0
20241007,154800,7686809,1070,1070,1070,1070,0
20241007,154700,7686809,1070,1070,1070,1070,0
20241007,154600,7686809,1070,1070,1070,1070,0
20241007,154500,7686809,1070,1070,1070,1070,0
20241007,154400,7686809,1070,1070,1070,1070,0
20241007,154300,7686809,1070,1070,1070,1070,0
20241007,154200,7686809,1070,1070,1070,1070,0
20241007,154100,7686809,1070,1070,1070,1070,0
20241007,154000,7686809,1070,1070,1070,1070,0
20241007,153900,7686809,1070,1070,1070,1070,0
20241007,153800,7686809,1070,1070,1070,1070,0
20241007,153700,7686809,1070,1070,1070,1070,0
20241007,153600,7686809,1070,1070,1070,1070,0
20241007,153500,7686809,1070,1070,1070,1070,0
20241007,153400,7686809,1070,1070,1070,1070,0
20241007,153300,7686809,1070,1070,1070,1070,0
20241007,153200,7686809,1070,1070,1070,1070,0
20241007,153100,7686809,1070,1070,1070,1070,0
20241007,153000,7686809,1070,1070,1070,1070,59
20241007,152900,7623679,1071,1071,1071,1071,0
20241007,152800,7623679,1071,1071,1071,1071,0
20241007,152700,7623679,1071,1071,1071,1071,0
20241007,152600,7623679,1071,1071,1071,1071,0
20241007,152500,7623679,1071,1071,1071,1071,0
20241007,152400,7623679,1071,1071,1071,1071,0
20241007,152300,7623679,1071,1071,1071,1071,0
20241007,152200,7623679,1071,1071,1071,1071,0
20241007,152100,7623679,1071,1071,1071,1071,0
20241007,152000,7623679,1071,1071,1071,1071,0
20241007,151900,7623679,1071,1071,1071,1071,0
20241007,151800,7623679,1071,1071,1071,1071,0
20241007,151700,7623679,1071,1071,1071,1071,0
20241007,151600,7623679,1071,1071,1071,1071,0
20241007,151500,7623679,1071,1071,1071,1071,0
20241007,151400,7623679,1071,1071,1071,1071,0
20241007,151300,7623679,1071,1071,1071,1071,0
20241007,151200,7623679,1071,1071,1071,1071,0
20241007,151100,7623679,1071,1071,1071,1071,1
20241007,151000,7622608,1062,1062,1062,1062,0
20241007,150900,7622608,1062,1062,1062,1062,0
20241007,150800,7622608,1062,1062,1062,1062,0
20241007,150700,7622608,1062,1062,1062,1062,0
20241007,150600,7622608,1062,1068,1068,1062,1600
20241007,150500,5920756,1071,1071,1071,1071,0
20241007,150400,5920756,1071,1071,1071,1071,0
20241007,150300,5920756,1071,1071,1071,1071,0
20241007,150200,5920756,1071,1071,1071,1071,0
20241007,150100,5920756,1071,1071,1071,1071,0
20241007,150000,5920756,1071,1071,1071,1071,0
20241007,145900,5920756,1071,1071,1071,1071,0
20241007,145800,5920756,1071,1071,1071,1071,0
20241007,145700,5920756,1071,1071,1071,1071,0
20241007,145600,5920756,1071,1071,1071,1071,0
20241007,145500,5920756,1071,1071,1071,1071,0
20241007,145400,5920756,1071,1071,1071,1071,0
20241007,145300,5920756,1071,1071,1071,1071,0
20241007,145200,5920756,1071,1071,1071,1071,0
20241007,145100,5920756,1071,1071,1071,1071,0
20241007,145000,5920756,1071,1071,1071,1071,0
20241007,144900,5920756,1071,1071,1071,1071,0
20241007,144800,5920756,1071,1071,1071,1071,0
20241007,144700,5920756,1071,1071,1071,1071,0
20241007,144600,5920756,1071,1071,1071,1071,0
20241007,144500,5920756,1071,1071,1071,1071,0
20241007,144400,5920756,1071,1071,1071,1071,0
20241007,144300,5920756,1071,1071,1071,1071,0
20241007,144200,5920756,1071,1071,1071,1071,0
20241007,144100,5920756,1071,1071,1071,1071,0
20241007,144000,5920756,1071,1071,1071,1071,0
20241007,143900,5920756,1071,1071,1071,1071,0
20241007,143800,5920756,1071,1071,1071,1071,0
20241007,143700,5920756,1071,1071,1071,1071,0
20241007,143600,5920756,1071,1071,1071,1071,0
20241007,143500,5920756,1071,1071,1071,1071,0
20241007,143400,5920756,1071,1071,1071,1071,0
20241007,143300,5920756,1071,1071,1071,1071,0
20241007,143200,5920756,1071,1071,1071,1071,0
20241007,143100,5920756,1071,1071,1071,1071,0
20241007,143000,5920756,1071,1071,1071,1071,0
20241007,142900,5920756,1071,1071,1071,1071,0
20241007,142800,5920756,1071,1071,1071,1071,0
20241007,142700,5920756,1071,1071,1071,1071,0
20241007,142600,5920756,1071,1071,1071,1071,0
20241007,142500,5920756,1071,1071,1071,1071,0
20241007,142400,5920756,1071,1071,1071,1071,0
20241007,142300,5920756,1071,1071,1071,1071,0
20241007,142200,5920756,1071,1071,1071,1071,0
20241007,142100,5920756,1071,1071,1071,1071,0
20241007,142000,5920756,1071,1071,1071,1071,0
20241007,141900,5920756,1071,1071,1071,1071,0
20241007,141800,5920756,1071,1071,1071,1071,0
20241007,141700,5920756,1071,1071,1071,1071,0
20241007,141600,5920756,1071,1071,1071,1071,0
20241007,141500,5920756,1071,1071,1071,1071,1
20241007,141400,5919685,1063,1063,1063,1063,0
20241007,141300,5919685,1063,1063,1063,1063,0
20241007,141200,5919685,1063,1063,1063,1063,0
20241007,141100,5919685,1063,1063,1063,1063,0
20241007,141000,5919685,1063,1063,1063,1063,150
20241007,140900,5760235,1063,1063,1063,1063,0
20241007,140800,5760235,1063,1063,1063,1063,0
20241007,140700,5760235,1063,1063,1063,1063,0
20241007,140600,5760235,1063,1063,1063,1063,0
20241007,140500,5760235,1063,1063,1063,1063,0
20241007,140400,5760235,1063,1063,1063,1063,0
20241007,140300,5760235,1063,1063,1063,1063,0
20241007,140200,5760235,1063,1063,1063,1063,0
20241007,140100,5760235,1063,1063,1063,1063,0
20241007,140000,5760235,1063,1063,1063,1063,0
20241007,135900,5760235,1063,1063,1063,1063,0
20241007,135800,5760235,1063,1063,1063,1063,0
20241007,135700,5760235,1063,1063,1063,1063,0
20241007,135600,5760235,1063,1063,1063,1063,0
20241007,135500,5760235,1063,1063,1063,1063,0
20241007,135400,5760235,1063,1063,1063,1063,0
20241007,135300,5760235,1063,1063,1063,1063,0
20241007,135200,5760235,1063,1063,1063,1063,0
20241007,135100,5760235,1063,1063,1063,1063,286
20241007,135000,5456217,1076,1076,1076,1076,0
20241007,134900,5456217,1076,1076,1076,1076,0
20241007,134800,5456217,1076,1076,1076,1076,0
20241007,134700,5456217,1076,1076,1076,1076,0
20241007,134600,5456217,1076,1076,1076,1076,0
20241007,134500,5456217,1076,1076,1076,1076,0
20241007,134400,5456217,1076,1076,1076,1076,0
20241007,134300,5456217,1076,1076,1076,1076,0
20241007,134200,5456217,1076,1076,1076,1076,0
20241007,134100,5456217,1076,1076,1076,1076,0
20241007,134000,5456217,1076,1076,1076,1076,0
20241007,133900,5456217,1076,1076,1076,1076,0
20241007,133800,5456217,1076,1076,1076,1076,0
20241007,133700,5456217,1076,1076,1076,1076,0
20241007,133600,5456217,1076,1076,1076,1076,0
20241007,133500,5456217,1076,1076,1076,1076,0
20241007,133400,5456217,1076,1076,1076,1076,0
20241007,133300,5456217,1076,1076,1076,1076,0
20241007,133200,5456217,1076,1076,1076,1076,0
20241007,133100,5456217,1076,1076,1076,1076,0
20241007,133000,5456217,1076,1076,1076,1076,0
20241007,132900,5456217,1076,1076,1076,1076,0
20241007,132800,5456217,1076,1076,1076,1076,0
20241007,132700,5456217,1076,1076,1076,1076,0
20241007,132600,5456217,1076,1076,1076,1076,0
20241007,132500,5456217,1076,1076,1076,1076,0
20241007,132400,5456217,1076,1076,1076,1076,0
20241007,132300,5456217,1076,1076,1076,1076,0
20241007,132200,5456217,1076,1076,1076,1076,0
20241007,132100,5456217,1076,1076,1076,1076,0
20241007,132000,5456217,1076,1076,1076,1076,0
20241007,131900,5456217,1076,1076,1076,1076,0
20241007,131800,5456217,1076,1076,1076,1076,0
20241007,131700,5456217,1076,1076,1076,1076,0
20241007,131600,5456217,1076,1076,1076,1076,0
20241007,131500,5456217,1076,1076,1076,1076,0
20241007,131400,5456217,1076,1076,1076,1076,0
20241007,131300,5456217,1076,1076,1076,1076,0
20241007,131200,5456217,1076,1076,1076,1076,0
20241007,131100,5456217,1076,1076,1076,1076,0
20241007,131000,5456217,1076,1076,1076,1076,0
20241007,130900,5456217,1076,1076,1076,1076,0
20241007,130800,5456217,1076,1076,1076,1076,0
20241007,130700,5456217,1076,1076,1076,1076,0
20241007,130600,5456217,1076,1076,1076,1076,0
20241007,130500,5456217,1076,1076,1076,1076,0
20241007,130400,5456217,1076,1076,1076,1076,0
20241007,130300,5456217,1076,1076,1076,1076,0
20241007,130200,5456217,1076,1076,1076,1076,0
20241007,130100,5456217,1076,1076,1076,1076,0
20241007,130000,5456217,1076,1076,1076,1076,0
20241007,125900,5456217,1076,1076,1076,1076,0
20241007,125800,5456217,1076,1076,1076,1076,0
20241007,125700,5456217,1076,1076,1076,1076,0
20241007,125600,5456217,1076,1076,1076,1076,0
20241007,125500,5456217,1076,1076,1076,1076,0
20241007,125400,5456217,1076,1076,1076,1076,0
20241007,125300,5456217,1076,1076,1076,1076,0
20241007,125200,5456217,1076,1076,1076,1076,0
20241007,125100,5456217,1076,1076,1076,1076,0
20241007,125000,5456217,1076,1076,1076,1076,0
20241007,124900,5456217,1076,1076,1076,1076,0
20241007,124800,5456217,1076,1076,1076,1076,0
20241007,124700,5456217,1076,1076,1076,1076,0
20241007,124600,5456217,1076,1076,1076,1076,0
20241007,124500,5456217,1076,1076,1076,1076,0
20241007,124400,5456217,1076,1076,1076,1076,0
20241007,124300,5456217,1076,1076,1076,1076,0
20241007,124200,5456217,1076,1076,1076,1076,0
20241007,124100,5456217,1076,1076,1076,1076,0
20241007,124000,5456217,1076,1076,1076,1076,0
20241007,123900,5456217,1076,1076,1076,1076,0
20241007,123800,5456217,1076,1076,1076,1076,0
20241007,123700,5456217,1076,1076,1076,1076,0
20241007,123600,5456217,1076,1076,1076,1076,0
20241007,123500,5456217,1076,1076,1076,1076,0
20241007,123400,5456217,1076,1076,1076,1076,0
20241007,123300,5456217,1076,1076,1076,1076,0
20241007,123200,5456217,1076,1076,1076,1076,0
20241007,123100,5456217,1076,1076,1076,1076,0
20241007,123000,5456217,1076,1076,1076,1076,0
20241007,122900,5456217,1076,1076,1076,1076,0
20241007,122800,5456217,1076,1076,1076,1076,0
20241007,122700,5456217,1076,1076,1076,1076,0
20241007,122600,5456217,1076,1076,1076,1076,0
20241007,122500,5456217,1076,1076,1076,1076,0
20241007,122400,5456217,1076,1076,1076,1076,0
20241007,122300,5456217,1076,1076,1076,1076,0
20241007,122200,5456217,1076,1076,1076,1076,0
20241007,122100,5456217,1076,1076,1076,1076,0
20241007,122000,5456217,1076,1076,1076,1076,0
20241007,121900,5456217,1076,1076,1076,1076,0
20241007,121800,5456217,1076,1076,1076,1076,0
20241007,121700,5456217,1076,1076,1076,1076,0
20241007,121600,5456217,1076,1076,1076,1076,0
20241007,121500,5456217,1076,1076,1076,1076,0
20241007,121400,5456217,1076,1076,1076,1076,0
20241007,121300,5456217,1076,1076,1076,1076,0
20241007,121200,5456217,1076,1076,1076,1076,0
20241007,121100,5456217,1076,1076,1076,1076,0
20241007,121000,5456217,1076,1076,1076,1076,0
20241007,120900,5456217,1076,1076,1076,1076,0
20241007,120800,5456217,1076,1076,1076,1076,0
20241007,120700,5456217,1076,1076,1076,1076,0
20241007,120600,5456217,1076,1076,1076,1076,0
20241007,120500,5456217,1076,1076,1076,1076,0
20241007,120400,5456217,1076,1076,1076,1076,0
20241007,120300,5456217,1076,1076,1076,1076,0
20241007,120200,5456217,1076,1076,1076,1076,0
20241007,120100,5456217,1076,1076,1076,1076,0
20241007,120000,5456217,1076,1076,1076,1076,0
20241007,115900,5456217,1076,1076,1076,1076,0
20241007,115800,5456217,1076,1076,1076,1076,0
20241007,115700,5456217,1076,1076,1076,1076,0
20241007,115600,5456217,1076,1076,1076,1076,0
20241007,115500,5456217,1076,1076,1076,1076,0
20241007,115400,5456217,1076,1076,1076,1076,0
20241007,115300,5456217,1076,1076,1076,1076,0
20241007,115200,5456217,1076,1076,1076,1076,0
20241007,115100,5456217,1076,1076,1076,1076,0
20241007,115000,5456217,1076,1076,1076,1076,0
20241007,114900,5456217,1076,1076,1076,1076,0
20241007,114800,5456217,1076,1076,1076,1076,0
20241007,114700,5456217,1076,1074,1076,1074,100
20241007,114600,5348727,1062,1062,1062,1062,0
20241007,114500,5348727,1062,1062,1062,1062,0
20241007,114400,5348727,1062,1062,1062,1062,0
20241007,114300,5348727,1062,1062,1062,1062,0
20241007,114200,5348727,1062,1062,1062,1062,0
20241007,114100,5348727,1062,1062,1062,1062,0
20241007,114000,5348727,1062,1062,1062,1062,0
20241007,113900,5348727,1062,1062,1062,1062,0
20241007,113800,5348727,1062,1062,1062,1062,0
20241007,113700,5348727,1062,1062,1062,1062,0
20241007,113600,5348727,1062,1062,1062,1062,0
20241007,113500,5348727,1062,1063,1063,1062,698
20241007,113400,4607440,1076,1076,1076,1076,0
20241007,113300,4607440,1076,1076,1076,1076,0
20241007,113200,4607440,1076,1076,1076,1076,0
20241007,113100,4607440,1076,1076,1076,1076,0
20241007,113000,4607440,1076,1076,1076,1076,0
20241007,112900,4607440,1076,1076,1076,1076,0
20241007,112800,4607440,1076,1076,1076,1076,0
20241007,112700,4607440,1076,1076,1076,1076,0
20241007,112600,4607440,1076,1076,1076,1076,0
20241007,112500,4607440,1076,1076,1076,1076,0
20241007,112400,4607440,1076,1076,1076,1076,0
20241007,112300,4607440,1076,1076,1076,1076,0
20241007,112200,4607440,1076,1076,1076,1076,0
20241007,112100,4607440,1076,1076,1076,1076,0
20241007,112000,4607440,1076,1076,1076,1076,0
20241007,111900,4607440,1076,1076,1076,1076,0
20241007,111800,4607440,1076,1076,1076,1076,0
20241007,111700,4607440,1076,1076,1076,1076,0
20241007,111600,4607440,1076,1076,1076,1076,0
20241007,111500,4607440,1076,1076,1076,1076,0
20241007,111400,4607440,1076,1076,1076,1076,0
20241007,111300,4607440,1076,1076,1076,1076,0
20241007,111200,4607440,1076,1076,1076,1076,0
20241007,111100,4607440,1076,1076,1076,1076,0
20241007,111000,4607440,1076,1076,1076,1076,0
20241007,110900,4607440,1076,1076,1076,1076,0
20241007,110800,4607440,1076,1076,1076,1076,0
20241007,110700,4607440,1076,1076,1076,1076,0
20241007,110600,4607440,1076,1076,1076,1076,0
20241007,110500,4607440,1076,1076,1076,1076,0
20241007,110400,4607440,1076,1076,1076,1076,0
20241007,110300,4607440,1076,1076,1076,1076,0
20241007,110200,4607440,1076,1076,1076,1076,0
20241007,110100,4607440,1076,1076,1076,1076,0
20241007,110000,4607440,1076,1076,1076,1076,0
20241007,105900,4607440,1076,1076,1076,1076,0
20241007,105800,4607440,1076,1076,1076,1076,0
20241007,105700,4607440,1076,1076,1076,1076,0
20241007,105600,4607440,1076,1076,1076,1076,0
20241007,105500,4607440,1076,1076,1076,1076,0
20241007,105400,4607440,1076,1076,1076,1076,0
20241007,105300,4607440,1076,1076,1076,1076,0
20241007,105200,4607440,1076,1076,1076,1076,0
20241007,105100,4607440,1076,1076,1076,1076,0
20241007,105000,4607440,1076,1076,1076,1076,0
20241007,104900,4607440,1076,1076,1076,1076,0
20241007,104800,4607440,1076,1076,1076,1076,0
20241007,104700,4607440,1076,1076,1076,1076,0
20241007,104600,4607440,1076,1076,1076,1076,0
20241007,104500,4607440,1076,1076,1076,1076,0
20241007,104400,4607440,1076,1076,1076,1076,0
20241007,104300,4607440,1076,1076,1076,1076,0
20241007,104200,4607440,1076,1076,1076,1076,0
20241007,104100,4607440,1076,1076,1076,1076,0
20241007,104000,4607440,1076,1076,1076,1076,0
20241007,103900,4607440,1076,1076,1076,1076,0
20241007,103800,4607440,1076,1076,1076,1076,0
20241007,103700,4607440,1076,1076,1076,1076,0
20241007,103600,4607440,1076,1076,1076,1076,0
20241007,103500,4607440,1076,1076,1076,1076,0
20241007,103400,4607440,1076,1076,1076,1076,0
20241007,103300,4607440,1076,1076,1076,1076,0
20241007,103200,4607440,1076,1076,1076,1076,0
20241007,103100,4607440,1076,1076,1076,1076,0
20241007,103000,4607440,1076,1076,1076,1076,0
20241007,102900,4607440,1076,1076,1076,1076,0
20241007,102800,4607440,1076,1076,1076,1076,0
20241007,102700,4607440,1076,1076,1076,1076,0
20241007,102600,4607440,1076,1075,1076,1075,1511
20241007,102500,2982039,1076,1076,1076,1076,0
20241007,102400,2982039,1076,1076,1076,1076,0
20241007,102300,2982039,1076,1076,1076,1076,0
20241007,102200,2982039,1076,1076,1076,1076,0
20241007,102100,2982039,1076,1076,1076,1076,0
20241007,102000,2982039,1076,1076,1076,1076,0
20241007,101900,2982039,1076,1076,1076,1076,0
20241007,101800,2982039,1076,1076,1076,1076,0
20241007,101700,2982039,1076,1076,1076,1076,0
20241007,101600,2982039,1076,1076,1076,1076,0
20241007,101500,2982039,1076,1076,1076,1076,0
20241007,101400,2982039,1076,1076,1076,1076,0
20241007,101300,2982039,1076,1076,1076,1076,0
20241007,101200,2982039,1076,1076,1076,1076,0
20241007,101100,2982039,1076,1076,1076,1076,1
20241007,101000,2980963,1076,1076,1076,1076,0
20241007,100900,2980963,1076,1076,1076,1076,0
20241007,100800,2980963,1076,1076,1076,1076,0
20241007,100700,2980963,1076,1076,1076,1076,0
20241007,100600,2980963,1076,1076,1076,1076,0
20241007,100500,2980963,1076,1076,1076,1076,0
20241007,100400,2980963,1076,1076,1076,1076,0
20241007,100300,2980963,1076,1076,1076,1076,0
20241007,100200,2980963,1076,1076,1076,1076,0
20241007,100100,2980963,1076,1076,1076,1076,0
20241007,100000,2980963,1076,1076,1076,1076,0
20241007,095900,2980963,1076,1076,1076,1076,0
20241007,095800,2980963,1076,1076,1076,1076,0
20241007,095700,2980963,1076,1076,1076,1076,0
20241007,095600,2980963,1076,1076,1076,1076,0
20241007,095500,2980963,1076,1076,1076,1076,0
20241007,095400,2980963,1076,1076,1076,1076,0
20241007,095300,2980963,1076,1076,1076,1076,0
20241007,095200,2980963,1076,1076,1076,1076,0
20241007,095100,2980963,1076,1076,1076,1076,0
20241007,095000,2980963,1076,1076,1076,1076,0
20241007,094900,2980963,1076,1073,1076,1073,10
20241007,094800,2970211,1062,1062,1062,1062,0
20241007,094700,2970211,1062,1062,1062,1062,0
20241007,094600,2970211,1062,1062,1062,1062,0
20241007,094500,2970211,1062,1062,1062,1062,0
20241007,094400,2970211,1062,1062,1062,1062,0
20241007,094300,2970211,1062,1062,1062,1062,0
20241007,094200,2970211,1062,1062,1062,1062,0
20241007,094100,2970211,1062,1062,1062,1062,1
20241007,094000,2969149,1077,1077,1077,1077,0
20241007,093900,2969149,1077,1077,1077,1077,1
20241007,093800,2968072,1077,1077,1077,1077,0
20241007,093700,2968072,1077,1077,1077,1077,0
20241007,093600,2968072,1077,1077,1077,1077,0
20241007,093500,2968072,1077,1077,1077,1077,0
20241007,093400,2968072,1077,1077,1077,1077,0
20241007,093300,2968072,1077,1077,1077,1077,0
20241007,093200,2968072,1077,1077,1077,1077,0
20241007,093100,2968072,1077,1077,1077,1077,0
20241007,093000,2968072,1077,1076,1077,1076,36
20241007,092900,2929325,1065,1066,1066,1065,673
20241007,092800,2212358,1076,1076,1076,1076,91
20241007,092700,2114442,1077,1077,1077,1077,0
20241007,092600,2114442,1077,1077,1077,1077,0
20241007,092500,2114442,1077,1077,1077,1077,0
20241007,092400,2114442,1077,1077,1077,1077,0
20241007,092300,2114442,1077,1077,1077,1077,0
20241007,092200,2114442,1077,1077,1077,1077,0
20241007,092100,2114442,1077,1077,1077,1077,0
20241007,092000,2114442,1077,1077,1077,1077,0
20241007,091900,2114442,1077,1077,1077,1077,0
20241007,091800,2114442,1077,1077,1077,1077,0
20241007,091700,2114442,1077,1077,1077,1077,0
20241007,091600,2114442,1077,1077,1077,1077,0
20241007,091500,2114442,1077,1077,1077,1077,0
20241007,091400,2114442,1077,1077,1077,1077,0
20241007,091300,2114442,1077,1077,1077,1077,0
20241007,091200,2114442,1077,1077,1077,1077,0
20241007,091100,2114442,1077,1077,1077,1077,0
20241007,091000,2114442,1077,1077,1077,1077,0
20241007,090900,2114442,1077,1077,1077,1077,0
20241007,090800,2114442,1077,1077,1077,1077,0
20241007,090700,2114442,1077,1077,1077,1077,2
20241007,090600,2112288,1070,1070,1070,1070,0
20241007,090500,2112288,1070,1070,1070,1070,0
20241007,090400,2112288,1070,1070,1070,1070,0
20241007,090300,2112288,1070,1070,1070,1070,0
20241007,090200,2112288,1070,1070,1070,1070,8
20241007,090100,2103728,1084,1080,1084,1080,100
20241007,090000,1995378,1075,1079,1089,1075,1853