KissMeData/065770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,14353324,1050,1050,1050,1050,500
20241007,195200,14353324,1050,1050,1050,1050,0
20241007,195100,14353324,1050,1050,1050,1050,0
20241007,195000,14353324,1050,1050,1050,1050,0
20241007,194900,14353324,1050,1050,1050,1050,0
20241007,194800,14353324,1050,1050,1050,1050,0
20241007,194700,14353324,1050,1050,1050,1050,0
20241007,194600,14353324,1050,1050,1050,1050,0
20241007,194500,14353324,1050,1050,1050,1050,0
20241007,194400,14353324,1050,1050,1050,1050,0
20241007,194300,14353324,1050,1050,1050,1050,0
20241007,194200,14353324,1050,1050,1050,1050,0
20241007,194100,14353324,1050,1050,1050,1050,0
20241007,194000,14353324,1050,1050,1050,1050,0
20241007,193900,14353324,1050,1050,1050,1050,0
20241007,193800,14353324,1050,1050,1050,1050,0
20241007,193700,14353324,1050,1050,1050,1050,0
20241007,193600,14353324,1050,1050,1050,1050,0
20241007,193500,14353324,1050,1050,1050,1050,0
20241007,193400,14353324,1050,1050,1050,1050,0
20241007,193300,14353324,1050,1050,1050,1050,0
20241007,193200,14353324,1050,1050,1050,1050,0
20241007,193100,14353324,1050,1050,1050,1050,0
20241007,193000,14353324,1050,1050,1050,1050,0
20241007,192900,14353324,1050,1050,1050,1050,0
20241007,192800,14353324,1050,1050,1050,1050,0
20241007,192700,14353324,1050,1050,1050,1050,0
20241007,192600,14353324,1050,1050,1050,1050,0
20241007,192500,14353324,1050,1050,1050,1050,0
20241007,192400,14353324,1050,1050,1050,1050,0
20241007,192300,14353324,1050,1050,1050,1050,500
20241007,192200,14353324,1050,1050,1050,1050,0
20241007,192100,14353324,1050,1050,1050,1050,0
20241007,192000,14353324,1050,1050,1050,1050,0
20241007,191900,14353324,1050,1050,1050,1050,0
20241007,191800,14353324,1050,1050,1050,1050,0
20241007,191700,14353324,1050,1050,1050,1050,0
20241007,191600,14353324,1050,1050,1050,1050,0
20241007,191500,14353324,1050,1050,1050,1050,0
20241007,191400,14353324,1050,1050,1050,1050,0
20241007,191300,14353324,1050,1050,1050,1050,0
20241007,191200,14353324,1050,1050,1050,1050,0
20241007,191100,14353324,1050,1050,1050,1050,0
20241007,191000,14353324,1050,1050,1050,1050,0
20241007,190900,14353324,1050,1050,1050,1050,0
20241007,190800,14353324,1050,1050,1050,1050,0
20241007,190700,14353324,1050,1050,1050,1050,0
20241007,190600,14353324,1050,1050,1050,1050,0
20241007,190500,14353324,1050,1050,1050,1050,0
20241007,190400,14353324,1050,1050,1050,1050,0
20241007,190300,14353324,1050,1050,1050,1050,0
20241007,190200,14353324,1050,1050,1050,1050,0
20241007,190100,14353324,1050,1050,1050,1050,0
20241007,190000,14353324,1050,1050,1050,1050,0
20241007,185900,14353324,1050,1050,1050,1050,0
20241007,185800,14353324,1050,1050,1050,1050,0
20241007,185700,14353324,1050,1050,1050,1050,0
20241007,185600,14353324,1050,1050,1050,1050,0
20241007,185500,14353324,1050,1050,1050,1050,0
20241007,185400,14353324,1050,1050,1050,1050,0
20241007,185300,14353324,1050,1050,1050,1050,500
20241007,185200,14353324,1050,1050,1050,1050,0
20241007,185100,14353324,1050,1050,1050,1050,0
20241007,185000,14353324,1050,1050,1050,1050,0
20241007,184900,14353324,1050,1050,1050,1050,0
20241007,184800,14353324,1050,1050,1050,1050,0
20241007,184700,14353324,1050,1050,1050,1050,0
20241007,184600,14353324,1050,1050,1050,1050,0
20241007,184500,14353324,1050,1050,1050,1050,0
20241007,184400,14353324,1050,1050,1050,1050,0
20241007,184300,14353324,1050,1050,1050,1050,0
20241007,184200,14353324,1050,1050,1050,1050,0
20241007,184100,14353324,1050,1050,1050,1050,0
20241007,184000,14353324,1050,1050,1050,1050,0
20241007,183900,14353324,1050,1050,1050,1050,0
20241007,183800,14353324,1050,1050,1050,1050,0
20241007,183700,14353324,1050,1050,1050,1050,0
20241007,183600,14353324,1050,1050,1050,1050,0
20241007,183500,14353324,1050,1050,1050,1050,0
20241007,183400,14353324,1050,1050,1050,1050,0
20241007,183300,14353324,1050,1050,1050,1050,0
20241007,183200,14353324,1050,1050,1050,1050,0
20241007,183100,14353324,1050,1050,1050,1050,0
20241007,183000,14353324,1050,1050,1050,1050,0
20241007,182900,14353324,1050,1050,1050,1050,0
20241007,182800,14353324,1050,1050,1050,1050,0
20241007,182700,14353324,1050,1050,1050,1050,0
20241007,182600,14353324,1050,1050,1050,1050,0
20241007,182500,14353324,1050,1050,1050,1050,0
20241007,182400,14353324,1050,1050,1050,1050,0
20241007,182300,14353324,1050,1050,1050,1050,500
20241007,182200,14353324,1050,1050,1050,1050,0
20241007,182100,14353324,1050,1050,1050,1050,0
20241007,182000,14353324,1050,1050,1050,1050,0
20241007,181900,14353324,1050,1050,1050,1050,0
20241007,181800,14353324,1050,1050,1050,1050,0
20241007,181700,14353324,1050,1050,1050,1050,0
20241007,181600,14353324,1050,1050,1050,1050,0
20241007,181500,14353324,1050,1050,1050,1050,0
20241007,181400,14353324,1050,1050,1050,1050,0
20241007,181300,14353324,1050,1050,1050,1050,0
20241007,181200,14353324,1050,1050,1050,1050,0
20241007,181100,14353324,1050,1050,1050,1050,0
20241007,181000,14353324,1050,1050,1050,1050,0
20241007,180900,14353324,1050,1050,1050,1050,0
20241007,180800,14353324,1050,1050,1050,1050,0
20241007,180700,14353324,1050,1050,1050,1050,0
20241007,180600,14353324,1050,1050,1050,1050,0
20241007,180500,14353324,1050,1050,1050,1050,0
20241007,180400,14353324,1050,1050,1050,1050,0
20241007,180300,14353324,1050,1050,1050,1050,0
20241007,180200,14353324,1050,1050,1050,1050,0
20241007,180100,14353324,1050,1050,1050,1050,0
20241007,180000,14353324,1050,1050,1050,1050,0
20241007,175900,14353324,1050,1050,1050,1050,0
20241007,175800,14353324,1050,1050,1050,1050,0
20241007,175700,14353324,1050,1050,1050,1050,0
20241007,175600,14353324,1050,1050,1050,1050,0
20241007,175500,14353324,1050,1050,1050,1050,0
20241007,175400,14353324,1050,1050,1050,1050,0
20241007,175300,14353324,1050,1050,1050,1050,500
20241007,175200,14353324,1050,1050,1050,1050,0
20241007,175100,14353324,1050,1050,1050,1050,0
20241007,175000,14353324,1050,1050,1050,1050,0
20241007,174900,14353324,1050,1050,1050,1050,0
20241007,174800,14353324,1050,1050,1050,1050,0
20241007,174700,14353324,1050,1050,1050,1050,0
20241007,174600,14353324,1050,1050,1050,1050,0
20241007,174500,14353324,1050,1050,1050,1050,0
20241007,174400,14353324,1050,1050,1050,1050,0
20241007,174300,14353324,1050,1050,1050,1050,0
20241007,174200,14353324,1050,1050,1050,1050,0
20241007,174100,14353324,1050,1050,1050,1050,0
20241007,174000,14353324,1050,1050,1050,1050,0
20241007,173900,14353324,1050,1050,1050,1050,0
20241007,173800,14353324,1050,1050,1050,1050,0
20241007,173700,14353324,1050,1050,1050,1050,0
20241007,173600,14353324,1050,1050,1050,1050,0
20241007,173500,14353324,1050,1050,1050,1050,0
20241007,173400,14353324,1050,1050,1050,1050,0
20241007,173300,14353324,1050,1050,1050,1050,0
20241007,173200,14353324,1050,1050,1050,1050,0
20241007,173100,14353324,1050,1050,1050,1050,0
20241007,173000,14353324,1050,1050,1050,1050,0
20241007,172900,14353324,1050,1050,1050,1050,0
20241007,172800,14353324,1050,1050,1050,1050,0
20241007,172700,14353324,1050,1050,1050,1050,0
20241007,172600,14353324,1050,1050,1050,1050,0
20241007,172500,14353324,1050,1050,1050,1050,0
20241007,172400,14353324,1050,1050,1050,1050,0
20241007,172300,14353324,1050,1050,1050,1050,500
20241007,172200,14353324,1050,1050,1050,1050,0
20241007,172100,14353324,1050,1050,1050,1050,0
20241007,172000,14353324,1050,1050,1050,1050,0
20241007,171900,14353324,1050,1050,1050,1050,0
20241007,171800,14353324,1050,1050,1050,1050,0
20241007,171700,14353324,1050,1050,1050,1050,0
20241007,171600,14353324,1050,1050,1050,1050,0
20241007,171500,14353324,1050,1050,1050,1050,0
20241007,171400,14353324,1050,1050,1050,1050,0
20241007,171300,14353324,1050,1050,1050,1050,0
20241007,171200,14353324,1050,1050,1050,1050,0
20241007,171100,14353324,1050,1050,1050,1050,0
20241007,171000,14353324,1050,1050,1050,1050,0
20241007,170900,14353324,1050,1050,1050,1050,0
20241007,170800,14353324,1050,1050,1050,1050,0
20241007,170700,14353324,1050,1050,1050,1050,0
20241007,170600,14353324,1050,1050,1050,1050,0
20241007,170500,14353324,1050,1050,1050,1050,0
20241007,170400,14353324,1050,1050,1050,1050,0
20241007,170300,14353324,1050,1050,1050,1050,0
20241007,170200,14353324,1050,1050,1050,1050,0
20241007,170100,14353324,1050,1050,1050,1050,0
20241007,170000,14353324,1050,1050,1050,1050,0
20241007,165900,14353324,1050,1050,1050,1050,0
20241007,165800,14353324,1050,1050,1050,1050,0
20241007,165700,14353324,1050,1050,1050,1050,0
20241007,165600,14353324,1050,1050,1050,1050,0
20241007,165500,14353324,1050,1050,1050,1050,0
20241007,165400,14353324,1050,1050,1050,1050,0
20241007,165300,14353324,1050,1050,1050,1050,500
20241007,165200,14353324,1050,1050,1050,1050,0
20241007,165100,14353324,1050,1050,1050,1050,0
20241007,165000,14353324,1050,1050,1050,1050,0
20241007,164900,14353324,1050,1050,1050,1050,0
20241007,164800,14353324,1050,1050,1050,1050,0
20241007,164700,14353324,1050,1050,1050,1050,0
20241007,164600,14353324,1050,1050,1050,1050,0
20241007,164500,14353324,1050,1050,1050,1050,0
20241007,164400,14353324,1050,1050,1050,1050,0
20241007,164300,14353324,1050,1050,1050,1050,0
20241007,164200,14353324,1050,1050,1050,1050,0
20241007,164100,14353324,1050,1050,1050,1050,0
20241007,164000,14353324,1050,1050,1050,1050,0
20241007,163900,14353324,1050,1050,1050,1050,0
20241007,163800,14353324,1050,1050,1050,1050,0
20241007,163700,14353324,1050,1050,1050,1050,0
20241007,163600,14353324,1050,1050,1050,1050,0
20241007,163500,14353324,1050,1050,1050,1050,0
20241007,163400,14353324,1050,1050,1050,1050,0
20241007,163300,14353324,1050,1050,1050,1050,0
20241007,163200,14353324,1050,1050,1050,1050,0
20241007,163100,14353324,1050,1050,1050,1050,0
20241007,163000,14353324,1050,1050,1050,1050,0
20241007,162900,14353324,1050,1050,1050,1050,0
20241007,162800,14353324,1050,1050,1050,1050,0
20241007,162700,14353324,1050,1050,1050,1050,0
20241007,162600,14353324,1050,1050,1050,1050,0
20241007,162500,14353324,1050,1050,1050,1050,0
20241007,162400,14353324,1050,1050,1050,1050,0
20241007,162300,14353324,1050,1050,1050,1050,500
20241007,162200,14353324,1050,1050,1050,1050,0
20241007,162100,14353324,1050,1050,1050,1050,0
20241007,162000,14353324,1050,1050,1050,1050,0
20241007,161900,14353324,1050,1050,1050,1050,0
20241007,161800,14353324,1050,1050,1050,1050,0
20241007,161700,14353324,1050,1050,1050,1050,0
20241007,161600,14353324,1050,1050,1050,1050,0
20241007,161500,14353324,1050,1050,1050,1050,0
20241007,161400,14353324,1050,1050,1050,1050,0
20241007,161300,14353324,1050,1050,1050,1050,0
20241007,161200,14353324,1050,1050,1050,1050,0
20241007,161100,14353324,1050,1050,1050,1050,0
20241007,161000,14353324,1050,1050,1050,1050,0
20241007,160900,14353324,1050,1050,1050,1050,0
20241007,160800,14353324,1050,1050,1050,1050,0
20241007,160700,14353324,1050,1050,1050,1050,0
20241007,160600,14353324,1050,1050,1050,1050,0
20241007,160500,14353324,1050,1050,1050,1050,0
20241007,160400,14353324,1050,1050,1050,1050,0
20241007,160300,14353324,1050,1050,1050,1050,0
20241007,160200,14353324,1050,1050,1050,1050,0
20241007,160100,14353324,1050,1050,1050,1050,0
20241007,160000,14353324,1050,1050,1050,1050,0
20241007,155900,14353324,1050,1050,1050,1050,0
20241007,155800,14353324,1050,1050,1050,1050,0
20241007,155700,14353324,1050,1050,1050,1050,0
20241007,155600,14353324,1050,1050,1050,1050,0
20241007,155500,14353324,1050,1050,1050,1050,0
20241007,155400,14353324,1050,1050,1050,1050,0
20241007,155300,14353324,1050,1050,1050,1050,500
20241007,155200,14353324,1050,1050,1050,1050,0
20241007,155100,14353324,1050,1050,1050,1050,0
20241007,155000,14353324,1050,1050,1050,1050,0
20241007,154900,14353324,1050,1050,1050,1050,0
20241007,154800,14353324,1050,1050,1050,1050,0
20241007,154700,14353324,1050,1050,1050,1050,0
20241007,154600,14353324,1050,1050,1050,1050,0
20241007,154500,14353324,1050,1050,1050,1050,0
20241007,154400,14353324,1050,1050,1050,1050,0
20241007,154300,14353324,1050,1050,1050,1050,0
20241007,154200,14353324,1050,1050,1050,1050,0
20241007,154100,14353324,1050,1050,1050,1050,0
20241007,154000,14353324,1050,1050,1050,1050,0
20241007,153900,14353324,1050,1050,1050,1050,0
20241007,153800,14353324,1050,1050,1050,1050,0
20241007,153700,14353324,1050,1050,1050,1050,0
20241007,153600,14353324,1050,1050,1050,1050,0
20241007,153500,14353324,1050,1050,1050,1050,0
20241007,153400,14353324,1050,1050,1050,1050,0
20241007,153300,14353324,1050,1050,1050,1050,0
20241007,153200,14353324,1050,1050,1050,1050,0
20241007,153100,14353324,1050,1050,1050,1050,0
20241007,153000,14353324,1050,1050,1050,1050,500
20241007,152900,13828324,1048,1048,1048,1048,0
20241007,152800,13828324,1048,1048,1048,1048,0
20241007,152700,13828324,1048,1048,1048,1048,0
20241007,152600,13828324,1048,1048,1048,1048,0
20241007,152500,13828324,1048,1048,1048,1048,0
20241007,152400,13828324,1048,1048,1048,1048,0
20241007,152300,13828324,1048,1048,1048,1048,0
20241007,152200,13828324,1048,1048,1048,1048,0
20241007,152100,13828324,1048,1048,1048,1048,0
20241007,152000,13828324,1048,1048,1048,1048,0
20241007,151900,13828324,1048,1048,1048,1048,0
20241007,151800,13828324,1048,1048,1048,1048,1
20241007,151700,13827276,1043,1043,1043,1043,0
20241007,151600,13827276,1043,1043,1043,1043,0
20241007,151500,13827276,1043,1043,1043,1043,0
20241007,151400,13827276,1043,1046,1046,1043,231
20241007,151300,13586125,1048,1048,1048,1048,0
20241007,151200,13586125,1048,1048,1048,1048,0
20241007,151100,13586125,1048,1048,1048,1048,0
20241007,151000,13586125,1048,1048,1048,1048,0
20241007,150900,13586125,1048,1048,1048,1048,700
20241007,150800,12852525,1048,1048,1048,1048,0
20241007,150700,12852525,1048,1048,1048,1048,1
20241007,150600,12851477,1046,1046,1046,1046,0
20241007,150500,12851477,1046,1046,1046,1046,0
20241007,150400,12851477,1046,1046,1046,1046,0
20241007,150300,12851477,1046,1046,1046,1046,0
20241007,150200,12851477,1046,1046,1046,1046,0
20241007,150100,12851477,1046,1046,1046,1046,579
20241007,150000,12245843,1046,1046,1046,1046,0
20241007,145900,12245843,1046,1046,1046,1046,0
20241007,145800,12245843,1046,1046,1046,1046,0
20241007,145700,12245843,1046,1046,1046,1046,8
20241007,145600,12237475,1046,1046,1046,1046,14
20241007,145500,12222831,1047,1047,1047,1047,0
20241007,145400,12222831,1047,1047,1047,1047,1
20241007,145300,12221784,1050,1050,1050,1050,0
20241007,145200,12221784,1050,1050,1050,1050,9
20241007,145100,12212334,1048,1048,1048,1048,0
20241007,145000,12212334,1048,1048,1048,1048,0
20241007,144900,12212334,1048,1048,1048,1048,0
20241007,144800,12212334,1048,1048,1048,1048,0
20241007,144700,12212334,1048,1048,1048,1048,0
20241007,144600,12212334,1048,1048,1048,1048,0
20241007,144500,12212334,1048,1048,1048,1048,0
20241007,144400,12212334,1048,1048,1048,1048,0
20241007,144300,12212334,1048,1048,1048,1048,0
20241007,144200,12212334,1048,1048,1048,1048,0
20241007,144100,12212334,1048,1048,1048,1048,54
20241007,144000,12155742,1048,1048,1048,1048,0
20241007,143900,12155742,1048,1048,1048,1048,0
20241007,143800,12155742,1048,1048,1048,1048,0
20241007,143700,12155742,1048,1048,1048,1048,0
20241007,143600,12155742,1048,1048,1048,1048,0
20241007,143500,12155742,1048,1048,1048,1048,3
20241007,143400,12152598,1050,1050,1050,1050,0
20241007,143300,12152598,1050,1050,1050,1050,0
20241007,143200,12152598,1050,1050,1050,1050,0
20241007,143100,12152598,1050,1050,1050,1050,0
20241007,143000,12152598,1050,1050,1050,1050,1
20241007,142900,12151548,1048,1048,1048,1048,0
20241007,142800,12151548,1048,1048,1048,1048,0
20241007,142700,12151548,1048,1048,1048,1048,0
20241007,142600,12151548,1048,1048,1048,1048,0
20241007,142500,12151548,1048,1048,1048,1048,0
20241007,142400,12151548,1048,1048,1048,1048,0
20241007,142300,12151548,1048,1048,1048,1048,0
20241007,142200,12151548,1048,1048,1048,1048,0
20241007,142100,12151548,1048,1048,1048,1048,0
20241007,142000,12151548,1048,1048,1048,1048,0
20241007,141900,12151548,1048,1048,1048,1048,0
20241007,141800,12151548,1048,1048,1048,1048,0
20241007,141700,12151548,1048,1048,1048,1048,0
20241007,141600,12151548,1048,1048,1048,1048,0
20241007,141500,12151548,1048,1048,1048,1048,57
20241007,141400,12091812,1050,1050,1050,1050,0
20241007,141300,12091812,1050,1050,1050,1050,0
20241007,141200,12091812,1050,1050,1050,1050,0
20241007,141100,12091812,1050,1050,1050,1050,0
20241007,141000,12091812,1050,1050,1050,1050,4
20241007,140900,12087612,1048,1048,1048,1048,470
20241007,140800,11595052,1048,1048,1048,1048,0
20241007,140700,11595052,1048,1048,1048,1048,0
20241007,140600,11595052,1048,1048,1048,1048,0
20241007,140500,11595052,1048,1048,1048,1048,0
20241007,140400,11595052,1048,1048,1048,1048,0
20241007,140300,11595052,1048,1048,1048,1048,0
20241007,140200,11595052,1048,1048,1048,1048,0
20241007,140100,11595052,1048,1048,1048,1048,0
20241007,140000,11595052,1048,1048,1048,1048,0
20241007,135900,11595052,1048,1048,1048,1048,1
20241007,135800,11594004,1046,1046,1046,1046,0
20241007,135700,11594004,1046,1046,1046,1046,0
20241007,135600,11594004,1046,1046,1046,1046,0
20241007,135500,11594004,1046,1046,1046,1046,57
20241007,135400,11534382,1048,1048,1048,1048,0
20241007,135300,11534382,1048,1048,1048,1048,0
20241007,135200,11534382,1048,1048,1048,1048,0
20241007,135100,11534382,1048,1048,1048,1048,0
20241007,135000,11534382,1048,1048,1048,1048,0
20241007,134900,11534382,1048,1048,1048,1048,0
20241007,134800,11534382,1048,1048,1048,1048,10
20241007,134700,11523902,1048,1048,1048,1048,0
20241007,134600,11523902,1048,1048,1048,1048,0
20241007,134500,11523902,1048,1048,1048,1048,0
20241007,134400,11523902,1048,1048,1048,1048,0
20241007,134300,11523902,1048,1048,1048,1048,0
20241007,134200,11523902,1048,1048,1048,1048,0
20241007,134100,11523902,1048,1048,1048,1048,0
20241007,134000,11523902,1048,1048,1048,1048,0
20241007,133900,11523902,1048,1048,1048,1048,0
20241007,133800,11523902,1048,1048,1048,1048,0
20241007,133700,11523902,1048,1047,1048,1047,8
20241007,133600,11515525,1047,1047,1047,1047,0
20241007,133500,11515525,1047,1047,1047,1047,50
20241007,133400,11463175,1047,1047,1047,1047,0
20241007,133300,11463175,1047,1047,1047,1047,0
20241007,133200,11463175,1047,1047,1047,1047,50
20241007,133100,11410825,1047,1047,1047,1047,0
20241007,133000,11410825,1047,1047,1047,1047,0
20241007,132900,11410825,1047,1047,1047,1047,0
20241007,132800,11410825,1047,1047,1047,1047,0
20241007,132700,11410825,1047,1047,1047,1047,0
20241007,132600,11410825,1047,1047,1047,1047,0
20241007,132500,11410825,1047,1047,1047,1047,0
20241007,132400,11410825,1047,1047,1047,1047,0
20241007,132300,11410825,1047,1047,1047,1047,0
20241007,132200,11410825,1047,1047,1047,1047,0
20241007,132100,11410825,1047,1047,1047,1047,0
20241007,132000,11410825,1047,1047,1047,1047,0
20241007,131900,11410825,1047,1047,1047,1047,0
20241007,131800,11410825,1047,1047,1047,1047,0
20241007,131700,11410825,1047,1047,1047,1047,0
20241007,131600,11410825,1047,1047,1047,1047,0
20241007,131500,11410825,1047,1047,1047,1047,7
20241007,131400,11403496,1048,1048,1048,1048,0
20241007,131300,11403496,1048,1048,1048,1048,0
20241007,131200,11403496,1048,1048,1048,1048,0
20241007,131100,11403496,1048,1048,1048,1048,0
20241007,131000,11403496,1048,1048,1048,1048,0
20241007,130900,11403496,1048,1048,1048,1048,0
20241007,130800,11403496,1048,1048,1048,1048,0
20241007,130700,11403496,1048,1048,1048,1048,0
20241007,130600,11403496,1048,1048,1048,1048,0
20241007,130500,11403496,1048,1048,1048,1048,0
20241007,130400,11403496,1048,1048,1048,1048,0
20241007,130300,11403496,1048,1048,1048,1048,0
20241007,130200,11403496,1048,1048,1048,1048,0
20241007,130100,11403496,1048,1048,1048,1048,0
20241007,130000,11403496,1048,1048,1048,1048,0
20241007,125900,11403496,1048,1048,1048,1048,1
20241007,125800,11402448,1046,1046,1046,1046,10
20241007,125700,11391988,1046,1046,1046,1046,10
20241007,125600,11381528,1046,1046,1046,1046,0
20241007,125500,11381528,1046,1046,1046,1046,57
20241007,125400,11321906,1048,1048,1048,1048,0
20241007,125300,11321906,1048,1048,1048,1048,0
20241007,125200,11321906,1048,1048,1048,1048,0
20241007,125100,11321906,1048,1048,1048,1048,0
20241007,125000,11321906,1048,1048,1048,1048,0
20241007,124900,11321906,1048,1048,1048,1048,0
20241007,124800,11321906,1048,1048,1048,1048,1
20241007,124700,11320858,1047,1047,1047,1047,0
20241007,124600,11320858,1047,1047,1047,1047,0
20241007,124500,11320858,1047,1047,1047,1047,0
20241007,124400,11320858,1047,1047,1047,1047,5
20241007,124300,11315623,1047,1047,1047,1047,1
20241007,124200,11314576,1046,1046,1046,1046,0
20241007,124100,11314576,1046,1046,1046,1046,0
20241007,124000,11314576,1046,1046,1046,1046,0
20241007,123900,11314576,1046,1046,1046,1046,0
20241007,123800,11314576,1046,1046,1046,1046,424
20241007,123700,10871072,1046,1046,1046,1046,0
20241007,123600,10871072,1046,1046,1046,1046,1
20241007,123500,10870026,1044,1044,1044,1044,58
20241007,123400,10809474,1044,1044,1044,1044,0
20241007,123300,10809474,1044,1044,1044,1044,0
20241007,123200,10809474,1044,1044,1044,1044,0
20241007,123100,10809474,1044,1044,1044,1044,0
20241007,123000,10809474,1044,1044,1044,1044,0
20241007,122900,10809474,1044,1044,1044,1044,0
20241007,122800,10809474,1044,1044,1044,1044,0
20241007,122700,10809474,1044,1044,1044,1044,0
20241007,122600,10809474,1044,1044,1044,1044,0
20241007,122500,10809474,1044,1044,1044,1044,0
20241007,122400,10809474,1044,1044,1044,1044,0
20241007,122300,10809474,1044,1044,1044,1044,45
20241007,122200,10762494,1044,1044,1044,1044,1
20241007,122100,10761450,1043,1043,1043,1043,0
20241007,122000,10761450,1043,1043,1043,1043,0
20241007,121900,10761450,1043,1043,1043,1043,0
20241007,121800,10761450,1043,1043,1043,1043,0
20241007,121700,10761450,1043,1043,1043,1043,0
20241007,121600,10761450,1043,1043,1043,1043,0
20241007,121500,10761450,1043,1043,1043,1043,58
20241007,121400,10700956,1044,1044,1044,1044,5
20241007,121300,10695736,1044,1044,1044,1044,0
20241007,121200,10695736,1044,1044,1044,1044,0
20241007,121100,10695736,1044,1044,1044,1044,0
20241007,121000,10695736,1044,1044,1044,1044,0
20241007,120900,10695736,1044,1044,1044,1044,0
20241007,120800,10695736,1044,1044,1044,1044,0
20241007,120700,10695736,1044,1044,1044,1044,0
20241007,120600,10695736,1044,1044,1044,1044,0
20241007,120500,10695736,1044,1044,1044,1044,0
20241007,120400,10695736,1044,1044,1044,1044,0
20241007,120300,10695736,1044,1044,1044,1044,0
20241007,120200,10695736,1044,1044,1044,1044,0
20241007,120100,10695736,1044,1044,1044,1044,0
20241007,120000,10695736,1044,1044,1044,1044,0
20241007,115900,10695736,1044,1044,1044,1044,0
20241007,115800,10695736,1044,1043,1044,1043,26
20241007,115700,10668605,1044,1044,1044,1044,0
20241007,115600,10668605,1044,1044,1044,1044,0
20241007,115500,10668605,1044,1044,1044,1044,1
20241007,115400,10667561,1043,1043,1043,1043,0
20241007,115300,10667561,1043,1043,1043,1043,0
20241007,115200,10667561,1043,1043,1043,1043,0
20241007,115100,10667561,1043,1043,1043,1043,0
20241007,115000,10667561,1043,1043,1043,1043,0
20241007,114900,10667561,1043,1043,1043,1043,0
20241007,114800,10667561,1043,1043,1043,1043,0
20241007,114700,10667561,1043,1043,1043,1043,0
20241007,114600,10667561,1043,1043,1043,1043,0
20241007,114500,10667561,1043,1043,1043,1043,0
20241007,114400,10667561,1043,1043,1043,1043,0
20241007,114300,10667561,1043,1043,1043,1043,0
20241007,114200,10667561,1043,1043,1043,1043,0
20241007,114100,10667561,1043,1043,1043,1043,0
20241007,114000,10667561,1043,1043,1043,1043,0
20241007,113900,10667561,1043,1043,1043,1043,0
20241007,113800,10667561,1043,1043,1043,1043,0
20241007,113700,10667561,1043,1043,1043,1043,0
20241007,113600,10667561,1043,1043,1043,1043,0
20241007,113500,10667561,1043,1043,1043,1043,58
20241007,113400,10607067,1043,1043,1043,1043,0
20241007,113300,10607067,1043,1043,1043,1043,0
20241007,113200,10607067,1043,1043,1043,1043,0
20241007,113100,10607067,1043,1043,1043,1043,0
20241007,113000,10607067,1043,1043,1043,1043,0
20241007,112900,10607067,1043,1043,1043,1043,0
20241007,112800,10607067,1043,1043,1043,1043,0
20241007,112700,10607067,1043,1043,1043,1043,0
20241007,112600,10607067,1043,1043,1043,1043,0
20241007,112500,10607067,1043,1043,1043,1043,0
20241007,112400,10607067,1043,1043,1043,1043,0
20241007,112300,10607067,1043,1043,1043,1043,0
20241007,112200,10607067,1043,1043,1043,1043,0
20241007,112100,10607067,1043,1043,1043,1043,0
20241007,112000,10607067,1043,1043,1043,1043,0
20241007,111900,10607067,1043,1043,1043,1043,0
20241007,111800,10607067,1043,1043,1043,1043,0
20241007,111700,10607067,1043,1043,1043,1043,0
20241007,111600,10607067,1043,1043,1043,1043,0
20241007,111500,10607067,1043,1043,1043,1043,58
20241007,111400,10546573,1047,1047,1047,1047,0
20241007,111300,10546573,1047,1047,1047,1047,0
20241007,111200,10546573,1047,1047,1047,1047,0
20241007,111100,10546573,1047,1047,1047,1047,0
20241007,111000,10546573,1047,1047,1047,1047,0
20241007,110900,10546573,1047,1047,1047,1047,1
20241007,110800,10545526,1043,1043,1043,1043,0
20241007,110700,10545526,1043,1043,1043,1043,0
20241007,110600,10545526,1043,1043,1043,1043,0
20241007,110500,10545526,1043,1043,1043,1043,0
20241007,110400,10545526,1043,1043,1043,1043,0
20241007,110300,10545526,1043,1043,1043,1043,0
20241007,110200,10545526,1043,1043,1043,1043,0
20241007,110100,10545526,1043,1043,1043,1043,0
20241007,110000,10545526,1043,1043,1043,1043,0
20241007,105900,10545526,1043,1043,1043,1043,0
20241007,105800,10545526,1043,1043,1043,1043,0
20241007,105700,10545526,1043,1043,1043,1043,0
20241007,105600,10545526,1043,1043,1043,1043,0
20241007,105500,10545526,1043,1043,1043,1043,58
20241007,105400,10485032,1043,1043,1043,1043,0
20241007,105300,10485032,1043,1043,1043,1043,0
20241007,105200,10485032,1043,1043,1043,1043,0
20241007,105100,10485032,1043,1043,1043,1043,0
20241007,105000,10485032,1043,1043,1043,1043,2
20241007,104900,10482946,1043,1043,1043,1043,0
20241007,104800,10482946,1043,1043,1043,1043,0
20241007,104700,10482946,1043,1043,1043,1043,0
20241007,104600,10482946,1043,1044,1044,1043,50
20241007,104500,10430795,1043,1043,1043,1043,0
20241007,104400,10430795,1043,1043,1043,1043,0
20241007,104300,10430795,1043,1043,1043,1043,0
20241007,104200,10430795,1043,1043,1043,1043,0
20241007,104100,10430795,1043,1043,1043,1043,0
20241007,104000,10430795,1043,1043,1043,1043,0
20241007,103900,10430795,1043,1043,1043,1043,0
20241007,103800,10430795,1043,1043,1043,1043,0
20241007,103700,10430795,1043,1043,1043,1043,0
20241007,103600,10430795,1043,1043,1043,1043,0
20241007,103500,10430795,1043,1043,1043,1043,58
20241007,103400,10370301,1048,1048,1048,1048,0
20241007,103300,10370301,1048,1048,1048,1048,0
20241007,103200,10370301,1048,1048,1048,1048,0
20241007,103100,10370301,1048,1048,1048,1048,300
20241007,103000,10055901,1041,1041,1041,1041,0
20241007,102900,10055901,1041,1041,1041,1041,0
20241007,102800,10055901,1041,1041,1041,1041,0
20241007,102700,10055901,1041,1041,1041,1041,0
20241007,102600,10055901,1041,1041,1041,1041,0
20241007,102500,10055901,1041,1041,1041,1041,0
20241007,102400,10055901,1041,1041,1041,1041,0
20241007,102300,10055901,1041,1041,1041,1041,0
20241007,102200,10055901,1041,1041,1041,1041,0
20241007,102100,10055901,1041,1041,1041,1041,0
20241007,102000,10055901,1041,1042,1042,1041,233
20241007,101900,9813271,1041,1041,1041,1041,0
20241007,101800,9813271,1041,1041,1041,1041,0
20241007,101700,9813271,1041,1042,1042,1041,190
20241007,101600,9615300,1042,1042,1042,1042,0
20241007,101500,9615300,1042,1042,1042,1042,58
20241007,101400,9554864,1044,1044,1044,1044,0
20241007,101300,9554864,1044,1049,1049,1044,2500
20241007,101200,6942039,1049,1048,1049,1048,435
20241007,101100,6486145,1049,1049,1049,1049,0
20241007,101000,6486145,1049,1049,1049,1049,0
20241007,100900,6486145,1049,1049,1049,1049,0
20241007,100800,6486145,1049,1049,1049,1049,0
20241007,100700,6486145,1049,1049,1049,1049,0
20241007,100600,6486145,1049,1049,1049,1049,0
20241007,100500,6486145,1049,1049,1049,1049,0
20241007,100400,6486145,1049,1049,1049,1049,1
20241007,100300,6485096,1042,1042,1042,1042,0
20241007,100200,6485096,1042,1042,1042,1042,0
20241007,100100,6485096,1042,1042,1042,1042,0
20241007,100000,6485096,1042,1042,1042,1042,0
20241007,095900,6485096,1042,1042,1042,1042,0
20241007,095800,6485096,1042,1042,1042,1042,0
20241007,095700,6485096,1042,1042,1042,1042,0
20241007,095600,6485096,1042,1042,1042,1042,0
20241007,095500,6485096,1042,1042,1042,1042,58
20241007,095400,6424660,1049,1049,1049,1049,0
20241007,095300,6424660,1049,1049,1049,1049,0
20241007,095200,6424660,1049,1049,1049,1049,0
20241007,095100,6424660,1049,1049,1049,1049,0
20241007,095000,6424660,1049,1049,1049,1049,0
20241007,094900,6424660,1049,1049,1049,1049,0
20241007,094800,6424660,1049,1049,1049,1049,0
20241007,094700,6424660,1049,1049,1049,1049,0
20241007,094600,6424660,1049,1049,1049,1049,0
20241007,094500,6424660,1049,1049,1049,1049,5
20241007,094400,6419415,1050,1050,1050,1050,0
20241007,094300,6419415,1050,1050,1050,1050,0
20241007,094200,6419415,1050,1050,1050,1050,0
20241007,094100,6419415,1050,1050,1050,1050,0
20241007,094000,6419415,1050,1050,1050,1050,0
20241007,093900,6419415,1050,1050,1050,1050,0
20241007,093800,6419415,1050,1050,1050,1050,0
20241007,093700,6419415,1050,1050,1050,1050,1
20241007,093600,6418365,1042,1042,1042,1042,0
20241007,093500,6418365,1042,1042,1042,1042,58
20241007,093400,6357929,1050,1050,1050,1050,0
20241007,093300,6357929,1050,1050,1050,1050,0
20241007,093200,6357929,1050,1050,1050,1050,1
20241007,093100,6356879,1049,1049,1049,1049,31
20241007,093000,6324360,1041,1041,1041,1041,1
20241007,092900,6323319,1049,1049,1049,1049,0
20241007,092800,6323319,1049,1049,1049,1049,19
20241007,092700,6303388,1041,1049,1049,1041,2
20241007,092600,6301298,1041,1041,1041,1041,0
20241007,092500,6301298,1041,1041,1041,1041,83
20241007,092400,6214895,1041,1041,1041,1041,1
20241007,092300,6213854,1049,1042,1049,1041,54
20241007,092200,6157581,1042,1050,1050,1041,68
20241007,092100,6086597,1050,1050,1050,1050,5
20241007,092000,6081347,1050,1050,1050,1050,0
20241007,091900,6081347,1050,1050,1050,1050,0
20241007,091800,6081347,1050,1050,1050,1050,13
20241007,091700,6067697,1050,1050,1050,1050,0
20241007,091600,6067697,1050,1050,1050,1050,0
20241007,091500,6067697,1050,1050,1050,1050,1
20241007,091400,6066647,1052,1052,1052,1052,0
20241007,091300,6066647,1052,1052,1052,1052,0
20241007,091200,6066647,1052,1052,1052,1052,475
20241007,091100,5566947,1052,1052,1052,1052,27
20241007,091000,5538543,1052,1052,1052,1052,415
20241007,090900,5101963,1052,1052,1052,1052,95
20241007,090800,5002023,1052,1052,1052,1052,0
20241007,090700,5002023,1052,1052,1052,1052,172
20241007,090600,4821079,1052,1052,1052,1052,9
20241007,090500,4811611,1050,1050,1050,1050,115
20241007,090400,4690861,1052,1052,1052,1052,0
20241007,090300,4690861,1052,1052,1052,1052,14
20241007,090200,4676133,1052,1052,1052,1052,0
20241007,090100,4676133,1052,1052,1052,1052,0
20241007,090000,4676133,1052,1052,1052,1045,4445