KissMeData/050760/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194000,131227000,1618,1618,1618,1618,455
20241007,193900,131227000,1618,1618,1618,1618,0
20241007,193800,131227000,1618,1618,1618,1618,0
20241007,193700,131227000,1618,1618,1618,1618,0
20241007,193600,131227000,1618,1618,1618,1618,0
20241007,193500,131227000,1618,1618,1618,1618,0
20241007,193400,131227000,1618,1618,1618,1618,0
20241007,193300,131227000,1618,1618,1618,1618,0
20241007,193200,131227000,1618,1618,1618,1618,0
20241007,193100,131227000,1618,1618,1618,1618,0
20241007,193000,131227000,1618,1618,1618,1618,0
20241007,192900,131227000,1618,1618,1618,1618,0
20241007,192800,131227000,1618,1618,1618,1618,0
20241007,192700,131227000,1618,1618,1618,1618,0
20241007,192600,131227000,1618,1618,1618,1618,0
20241007,192500,131227000,1618,1618,1618,1618,0
20241007,192400,131227000,1618,1618,1618,1618,0
20241007,192300,131227000,1618,1618,1618,1618,0
20241007,192200,131227000,1618,1618,1618,1618,0
20241007,192100,131227000,1618,1618,1618,1618,0
20241007,192000,131227000,1618,1618,1618,1618,0
20241007,191900,131227000,1618,1618,1618,1618,0
20241007,191800,131227000,1618,1618,1618,1618,0
20241007,191700,131227000,1618,1618,1618,1618,0
20241007,191600,131227000,1618,1618,1618,1618,0
20241007,191500,131227000,1618,1618,1618,1618,0
20241007,191400,131227000,1618,1618,1618,1618,0
20241007,191300,131227000,1618,1618,1618,1618,0
20241007,191200,131227000,1618,1618,1618,1618,0
20241007,191100,131227000,1618,1618,1618,1618,0
20241007,191000,131227000,1618,1618,1618,1618,455
20241007,190900,131227000,1618,1618,1618,1618,0
20241007,190800,131227000,1618,1618,1618,1618,0
20241007,190700,131227000,1618,1618,1618,1618,0
20241007,190600,131227000,1618,1618,1618,1618,0
20241007,190500,131227000,1618,1618,1618,1618,0
20241007,190400,131227000,1618,1618,1618,1618,0
20241007,190300,131227000,1618,1618,1618,1618,0
20241007,190200,131227000,1618,1618,1618,1618,0
20241007,190100,131227000,1618,1618,1618,1618,0
20241007,190000,131227000,1618,1618,1618,1618,0
20241007,185900,131227000,1618,1618,1618,1618,0
20241007,185800,131227000,1618,1618,1618,1618,0
20241007,185700,131227000,1618,1618,1618,1618,0
20241007,185600,131227000,1618,1618,1618,1618,0
20241007,185500,131227000,1618,1618,1618,1618,0
20241007,185400,131227000,1618,1618,1618,1618,0
20241007,185300,131227000,1618,1618,1618,1618,0
20241007,185200,131227000,1618,1618,1618,1618,0
20241007,185100,131227000,1618,1618,1618,1618,0
20241007,185000,131227000,1618,1618,1618,1618,0
20241007,184900,131227000,1618,1618,1618,1618,0
20241007,184800,131227000,1618,1618,1618,1618,0
20241007,184700,131227000,1618,1618,1618,1618,0
20241007,184600,131227000,1618,1618,1618,1618,0
20241007,184500,131227000,1618,1618,1618,1618,0
20241007,184400,131227000,1618,1618,1618,1618,0
20241007,184300,131227000,1618,1618,1618,1618,0
20241007,184200,131227000,1618,1618,1618,1618,0
20241007,184100,131227000,1618,1618,1618,1618,0
20241007,184000,131227000,1618,1618,1618,1618,455
20241007,183900,131227000,1618,1618,1618,1618,0
20241007,183800,131227000,1618,1618,1618,1618,0
20241007,183700,131227000,1618,1618,1618,1618,0
20241007,183600,131227000,1618,1618,1618,1618,0
20241007,183500,131227000,1618,1618,1618,1618,0
20241007,183400,131227000,1618,1618,1618,1618,0
20241007,183300,131227000,1618,1618,1618,1618,0
20241007,183200,131227000,1618,1618,1618,1618,0
20241007,183100,131227000,1618,1618,1618,1618,0
20241007,183000,131227000,1618,1618,1618,1618,0
20241007,182900,131227000,1618,1618,1618,1618,0
20241007,182800,131227000,1618,1618,1618,1618,0
20241007,182700,131227000,1618,1618,1618,1618,0
20241007,182600,131227000,1618,1618,1618,1618,0
20241007,182500,131227000,1618,1618,1618,1618,0
20241007,182400,131227000,1618,1618,1618,1618,0
20241007,182300,131227000,1618,1618,1618,1618,0
20241007,182200,131227000,1618,1618,1618,1618,0
20241007,182100,131227000,1618,1618,1618,1618,0
20241007,182000,131227000,1618,1618,1618,1618,0
20241007,181900,131227000,1618,1618,1618,1618,0
20241007,181800,131227000,1618,1618,1618,1618,0
20241007,181700,131227000,1618,1618,1618,1618,0
20241007,181600,131227000,1618,1618,1618,1618,0
20241007,181500,131227000,1618,1618,1618,1618,0
20241007,181400,131227000,1618,1618,1618,1618,0
20241007,181300,131227000,1618,1618,1618,1618,0
20241007,181200,131227000,1618,1618,1618,1618,0
20241007,181100,131227000,1618,1618,1618,1618,0
20241007,181000,131227000,1618,1618,1618,1618,455
20241007,180900,131227000,1618,1618,1618,1618,0
20241007,180800,131227000,1618,1618,1618,1618,0
20241007,180700,131227000,1618,1618,1618,1618,0
20241007,180600,131227000,1618,1618,1618,1618,0
20241007,180500,131227000,1618,1618,1618,1618,0
20241007,180400,131227000,1618,1618,1618,1618,0
20241007,180300,131227000,1618,1618,1618,1618,0
20241007,180200,131227000,1618,1618,1618,1618,0
20241007,180100,131227000,1618,1618,1618,1618,0
20241007,180000,131227000,1618,1618,1618,1618,0
20241007,175900,131227000,1618,1618,1618,1618,0
20241007,175800,131227000,1618,1618,1618,1618,0
20241007,175700,131227000,1618,1618,1618,1618,0
20241007,175600,131227000,1618,1618,1618,1618,0
20241007,175500,131227000,1618,1618,1618,1618,0
20241007,175400,131227000,1618,1618,1618,1618,0
20241007,175300,131227000,1618,1618,1618,1618,0
20241007,175200,131227000,1618,1618,1618,1618,0
20241007,175100,131227000,1618,1618,1618,1618,0
20241007,175000,131227000,1618,1618,1618,1618,0
20241007,174900,131227000,1618,1618,1618,1618,0
20241007,174800,131227000,1618,1618,1618,1618,0
20241007,174700,131227000,1618,1618,1618,1618,0
20241007,174600,131227000,1618,1618,1618,1618,0
20241007,174500,131227000,1618,1618,1618,1618,0
20241007,174400,131227000,1618,1618,1618,1618,0
20241007,174300,131227000,1618,1618,1618,1618,0
20241007,174200,131227000,1618,1618,1618,1618,0
20241007,174100,131227000,1618,1618,1618,1618,0
20241007,174000,131227000,1618,1618,1618,1618,455
20241007,173900,131227000,1618,1618,1618,1618,0
20241007,173800,131227000,1618,1618,1618,1618,0
20241007,173700,131227000,1618,1618,1618,1618,0
20241007,173600,131227000,1618,1618,1618,1618,0
20241007,173500,131227000,1618,1618,1618,1618,0
20241007,173400,131227000,1618,1618,1618,1618,0
20241007,173300,131227000,1618,1618,1618,1618,0
20241007,173200,131227000,1618,1618,1618,1618,0
20241007,173100,131227000,1618,1618,1618,1618,0
20241007,173000,131227000,1618,1618,1618,1618,0
20241007,172900,131227000,1618,1618,1618,1618,0
20241007,172800,131227000,1618,1618,1618,1618,0
20241007,172700,131227000,1618,1618,1618,1618,0
20241007,172600,131227000,1618,1618,1618,1618,0
20241007,172500,131227000,1618,1618,1618,1618,0
20241007,172400,131227000,1618,1618,1618,1618,0
20241007,172300,131227000,1618,1618,1618,1618,0
20241007,172200,131227000,1618,1618,1618,1618,0
20241007,172100,131227000,1618,1618,1618,1618,0
20241007,172000,131227000,1618,1618,1618,1618,0
20241007,171900,131227000,1618,1618,1618,1618,0
20241007,171800,131227000,1618,1618,1618,1618,0
20241007,171700,131227000,1618,1618,1618,1618,0
20241007,171600,131227000,1618,1618,1618,1618,0
20241007,171500,131227000,1618,1618,1618,1618,0
20241007,171400,131227000,1618,1618,1618,1618,0
20241007,171300,131227000,1618,1618,1618,1618,0
20241007,171200,131227000,1618,1618,1618,1618,0
20241007,171100,131227000,1618,1618,1618,1618,0
20241007,171000,131227000,1618,1618,1618,1618,455
20241007,170900,131227000,1618,1618,1618,1618,0
20241007,170800,131227000,1618,1618,1618,1618,0
20241007,170700,131227000,1618,1618,1618,1618,0
20241007,170600,131227000,1618,1618,1618,1618,0
20241007,170500,131227000,1618,1618,1618,1618,0
20241007,170400,131227000,1618,1618,1618,1618,0
20241007,170300,131227000,1618,1618,1618,1618,0
20241007,170200,131227000,1618,1618,1618,1618,0
20241007,170100,131227000,1618,1618,1618,1618,0
20241007,170000,131227000,1618,1618,1618,1618,0
20241007,165900,131227000,1618,1618,1618,1618,0
20241007,165800,131227000,1618,1618,1618,1618,0
20241007,165700,131227000,1618,1618,1618,1618,0
20241007,165600,131227000,1618,1618,1618,1618,0
20241007,165500,131227000,1618,1618,1618,1618,0
20241007,165400,131227000,1618,1618,1618,1618,0
20241007,165300,131227000,1618,1618,1618,1618,0
20241007,165200,131227000,1618,1618,1618,1618,0
20241007,165100,131227000,1618,1618,1618,1618,0
20241007,165000,131227000,1618,1618,1618,1618,0
20241007,164900,131227000,1618,1618,1618,1618,0
20241007,164800,131227000,1618,1618,1618,1618,0
20241007,164700,131227000,1618,1618,1618,1618,0
20241007,164600,131227000,1618,1618,1618,1618,0
20241007,164500,131227000,1618,1618,1618,1618,0
20241007,164400,131227000,1618,1618,1618,1618,0
20241007,164300,131227000,1618,1618,1618,1618,0
20241007,164200,131227000,1618,1618,1618,1618,0
20241007,164100,131227000,1618,1618,1618,1618,0
20241007,164000,131227000,1618,1618,1618,1618,455
20241007,163900,131227000,1618,1618,1618,1618,0
20241007,163800,131227000,1618,1618,1618,1618,0
20241007,163700,131227000,1618,1618,1618,1618,0
20241007,163600,131227000,1618,1618,1618,1618,0
20241007,163500,131227000,1618,1618,1618,1618,0
20241007,163400,131227000,1618,1618,1618,1618,0
20241007,163300,131227000,1618,1618,1618,1618,0
20241007,163200,131227000,1618,1618,1618,1618,0
20241007,163100,131227000,1618,1618,1618,1618,0
20241007,163000,131227000,1618,1618,1618,1618,0
20241007,162900,131227000,1618,1618,1618,1618,0
20241007,162800,131227000,1618,1618,1618,1618,0
20241007,162700,131227000,1618,1618,1618,1618,0
20241007,162600,131227000,1618,1618,1618,1618,0
20241007,162500,131227000,1618,1618,1618,1618,0
20241007,162400,131227000,1618,1618,1618,1618,0
20241007,162300,131227000,1618,1618,1618,1618,0
20241007,162200,131227000,1618,1618,1618,1618,0
20241007,162100,131227000,1618,1618,1618,1618,0
20241007,162000,131227000,1618,1618,1618,1618,0
20241007,161900,131227000,1618,1618,1618,1618,0
20241007,161800,131227000,1618,1618,1618,1618,0
20241007,161700,131227000,1618,1618,1618,1618,0
20241007,161600,131227000,1618,1618,1618,1618,0
20241007,161500,131227000,1618,1618,1618,1618,0
20241007,161400,131227000,1618,1618,1618,1618,0
20241007,161300,131227000,1618,1618,1618,1618,0
20241007,161200,131227000,1618,1618,1618,1618,0
20241007,161100,131227000,1618,1618,1618,1618,0
20241007,161000,131227000,1618,1618,1618,1618,455
20241007,160900,131227000,1618,1618,1618,1618,0
20241007,160800,131227000,1618,1618,1618,1618,0
20241007,160700,131227000,1618,1618,1618,1618,0
20241007,160600,131227000,1618,1618,1618,1618,0
20241007,160500,131227000,1618,1618,1618,1618,0
20241007,160400,131227000,1618,1618,1618,1618,0
20241007,160300,131227000,1618,1618,1618,1618,0
20241007,160200,131227000,1618,1618,1618,1618,0
20241007,160100,131227000,1618,1618,1618,1618,0
20241007,160000,131227000,1618,1618,1618,1618,0
20241007,155900,131227000,1618,1618,1618,1618,0
20241007,155800,131227000,1618,1618,1618,1618,0
20241007,155700,131227000,1618,1618,1618,1618,0
20241007,155600,131227000,1618,1618,1618,1618,0
20241007,155500,131227000,1618,1618,1618,1618,0
20241007,155400,131227000,1618,1618,1618,1618,0
20241007,155300,131227000,1618,1618,1618,1618,0
20241007,155200,131227000,1618,1618,1618,1618,0
20241007,155100,131227000,1618,1618,1618,1618,0
20241007,155000,131227000,1618,1618,1618,1618,0
20241007,154900,131227000,1618,1618,1618,1618,0
20241007,154800,131227000,1618,1618,1618,1618,0
20241007,154700,131227000,1618,1618,1618,1618,0
20241007,154600,131227000,1618,1618,1618,1618,0
20241007,154500,131227000,1618,1618,1618,1618,0
20241007,154400,131227000,1618,1618,1618,1618,0
20241007,154300,131227000,1618,1618,1618,1618,0
20241007,154200,131227000,1618,1618,1618,1618,0
20241007,154100,131227000,1618,1618,1618,1618,0
20241007,154000,131227000,1618,1618,1618,1618,455
20241007,153900,131227000,1618,1618,1618,1618,0
20241007,153800,131227000,1618,1618,1618,1618,0
20241007,153700,131227000,1618,1618,1618,1618,0
20241007,153600,131227000,1618,1618,1618,1618,0
20241007,153500,131227000,1618,1618,1618,1618,0
20241007,153400,131227000,1618,1618,1618,1618,0
20241007,153300,131227000,1618,1618,1618,1618,0
20241007,153200,131227000,1618,1618,1618,1618,0
20241007,153100,131227000,1618,1618,1618,1618,0
20241007,153000,131227000,1618,1618,1618,1618,455
20241007,152900,130490810,1632,1632,1632,1632,0
20241007,152800,130490810,1632,1632,1632,1632,0
20241007,152700,130490810,1632,1632,1632,1632,0
20241007,152600,130490810,1632,1632,1632,1632,0
20241007,152500,130490810,1632,1632,1632,1632,0
20241007,152400,130490810,1632,1632,1632,1632,0
20241007,152300,130490810,1632,1632,1632,1632,0
20241007,152200,130490810,1632,1632,1632,1632,0
20241007,152100,130490810,1632,1632,1632,1632,0
20241007,152000,130490810,1632,1632,1632,1632,0
20241007,151900,130490810,1632,1632,1632,1632,0
20241007,151800,130490810,1632,1632,1632,1632,0
20241007,151700,130490810,1632,1632,1632,1632,0
20241007,151600,130490810,1632,1632,1632,1632,0
20241007,151500,130490810,1632,1632,1632,1632,0
20241007,151400,130490810,1632,1632,1632,1632,0
20241007,151300,130490810,1632,1632,1632,1632,0
20241007,151200,130490810,1632,1632,1632,1632,0
20241007,151100,130490810,1632,1632,1632,1632,0
20241007,151000,130490810,1632,1632,1632,1632,0
20241007,150900,130490810,1632,1632,1632,1632,0
20241007,150800,130490810,1632,1632,1632,1632,0
20241007,150700,130490810,1632,1625,1632,1625,49
20241007,150600,130410866,1625,1625,1625,1625,0
20241007,150500,130410866,1625,1625,1625,1625,0
20241007,150400,130410866,1625,1625,1625,1625,0
20241007,150300,130410866,1625,1625,1625,1625,0
20241007,150200,130410866,1625,1625,1625,1625,0
20241007,150100,130410866,1625,1625,1625,1625,0
20241007,150000,130410866,1625,1625,1625,1625,0
20241007,145900,130410866,1625,1625,1625,1625,0
20241007,145800,130410866,1625,1625,1625,1625,0
20241007,145700,130410866,1625,1625,1625,1625,0
20241007,145600,130410866,1625,1625,1625,1625,0
20241007,145500,130410866,1625,1625,1625,1625,0
20241007,145400,130410866,1625,1625,1625,1625,0
20241007,145300,130410866,1625,1625,1625,1625,0
20241007,145200,130410866,1625,1625,1625,1625,0
20241007,145100,130410866,1625,1625,1625,1625,0
20241007,145000,130410866,1625,1625,1625,1625,0
20241007,144900,130410866,1625,1625,1625,1625,0
20241007,144800,130410866,1625,1625,1625,1625,0
20241007,144700,130410866,1625,1625,1625,1625,0
20241007,144600,130410866,1625,1625,1625,1625,0
20241007,144500,130410866,1625,1625,1625,1625,0
20241007,144400,130410866,1625,1625,1625,1625,0
20241007,144300,130410866,1625,1625,1625,1625,0
20241007,144200,130410866,1625,1625,1625,1625,0
20241007,144100,130410866,1625,1625,1625,1625,0
20241007,144000,130410866,1625,1625,1625,1625,0
20241007,143900,130410866,1625,1625,1625,1625,0
20241007,143800,130410866,1625,1625,1625,1625,0
20241007,143700,130410866,1625,1625,1625,1625,0
20241007,143600,130410866,1625,1625,1625,1625,0
20241007,143500,130410866,1625,1625,1625,1625,0
20241007,143400,130410866,1625,1625,1625,1625,0
20241007,143300,130410866,1625,1625,1625,1625,0
20241007,143200,130410866,1625,1625,1625,1625,0
20241007,143100,130410866,1625,1625,1625,1625,0
20241007,143000,130410866,1625,1624,1625,1624,607
20241007,142900,129424553,1625,1625,1625,1625,0
20241007,142800,129424553,1625,1625,1625,1625,0
20241007,142700,129424553,1625,1625,1625,1625,0
20241007,142600,129424553,1625,1625,1625,1625,0
20241007,142500,129424553,1625,1625,1625,1625,0
20241007,142400,129424553,1625,1625,1625,1625,0
20241007,142300,129424553,1625,1625,1625,1625,0
20241007,142200,129424553,1625,1625,1625,1625,0
20241007,142100,129424553,1625,1625,1625,1625,0
20241007,142000,129424553,1625,1625,1625,1625,0
20241007,141900,129424553,1625,1625,1625,1625,0
20241007,141800,129424553,1625,1625,1625,1625,0
20241007,141700,129424553,1625,1625,1625,1625,0
20241007,141600,129424553,1625,1625,1625,1625,0
20241007,141500,129424553,1625,1625,1625,1625,0
20241007,141400,129424553,1625,1625,1625,1625,0
20241007,141300,129424553,1625,1625,1625,1625,0
20241007,141200,129424553,1625,1625,1625,1625,0
20241007,141100,129424553,1625,1625,1625,1625,0
20241007,141000,129424553,1625,1625,1625,1625,0
20241007,140900,129424553,1625,1625,1625,1625,0
20241007,140800,129424553,1625,1625,1625,1625,0
20241007,140700,129424553,1625,1625,1625,1625,0
20241007,140600,129424553,1625,1625,1625,1625,0
20241007,140500,129424553,1625,1625,1625,1625,0
20241007,140400,129424553,1625,1625,1625,1625,0
20241007,140300,129424553,1625,1625,1625,1625,0
20241007,140200,129424553,1625,1625,1625,1625,0
20241007,140100,129424553,1625,1625,1625,1625,0
20241007,140000,129424553,1625,1625,1625,1625,0
20241007,135900,129424553,1625,1625,1625,1625,0
20241007,135800,129424553,1625,1625,1625,1625,0
20241007,135700,129424553,1625,1625,1625,1625,0
20241007,135600,129424553,1625,1628,1628,1625,680
20241007,135500,128318871,1627,1626,1627,1626,5
20241007,135400,128310740,1620,1620,1620,1620,0
20241007,135300,128310740,1620,1620,1620,1620,0
20241007,135200,128310740,1620,1620,1620,1620,0
20241007,135100,128310740,1620,1620,1620,1620,0
20241007,135000,128310740,1620,1620,1620,1620,0
20241007,134900,128310740,1620,1620,1620,1620,0
20241007,134800,128310740,1620,1620,1620,1620,0
20241007,134700,128310740,1620,1620,1620,1620,0
20241007,134600,128310740,1620,1620,1620,1620,0
20241007,134500,128310740,1620,1620,1620,1620,5
20241007,134400,128302640,1619,1619,1619,1619,0
20241007,134300,128302640,1619,1619,1619,1619,0
20241007,134200,128302640,1619,1619,1619,1619,0
20241007,134100,128302640,1619,1619,1619,1619,0
20241007,134000,128302640,1619,1619,1619,1619,0
20241007,133900,128302640,1619,1621,1621,1619,396
20241007,133800,127661255,1619,1619,1619,1619,0
20241007,133700,127661255,1619,1619,1619,1619,0
20241007,133600,127661255,1619,1619,1619,1619,0
20241007,133500,127661255,1619,1619,1619,1619,0
20241007,133400,127661255,1619,1619,1619,1619,0
20241007,133300,127661255,1619,1619,1619,1619,0
20241007,133200,127661255,1619,1619,1619,1619,0
20241007,133100,127661255,1619,1619,1619,1619,0
20241007,133000,127661255,1619,1619,1619,1619,0
20241007,132900,127661255,1619,1619,1619,1619,0
20241007,132800,127661255,1619,1619,1619,1619,1
20241007,132700,127659636,1627,1627,1627,1627,0
20241007,132600,127659636,1627,1627,1627,1627,100
20241007,132500,127496936,1627,1620,1630,1620,2072
20241007,132400,124129298,1620,1618,1630,1617,2080
20241007,132300,120756652,1620,1620,1620,1620,0
20241007,132200,120756652,1620,1620,1620,1620,0
20241007,132100,120756652,1620,1620,1620,1620,0
20241007,132000,120756652,1620,1620,1620,1620,0
20241007,131900,120756652,1620,1620,1620,1620,69
20241007,131800,120644872,1627,1627,1627,1627,0
20241007,131700,120644872,1627,1627,1627,1627,0
20241007,131600,120644872,1627,1627,1627,1627,0
20241007,131500,120644872,1627,1627,1627,1627,0
20241007,131400,120644872,1627,1621,1630,1621,1238
20241007,131300,118630744,1621,1621,1630,1621,2999
20241007,131200,113760526,1621,1620,1630,1620,2804
20241007,131100,109206979,1619,1631,1631,1619,766
20241007,131000,107961114,1628,1621,1631,1620,1933
20241007,130900,104821540,1626,1620,1631,1620,2479
20241007,130800,100795289,1620,1620,1620,1620,0
20241007,130700,100795289,1620,1620,1620,1620,0
20241007,130600,100795289,1620,1620,1620,1620,66
20241007,130500,100688369,1620,1620,1620,1620,0
20241007,130400,100688369,1620,1620,1620,1620,0
20241007,130300,100688369,1620,1620,1620,1620,0
20241007,130200,100688369,1620,1620,1620,1620,0
20241007,130100,100688369,1620,1620,1620,1620,0
20241007,130000,100688369,1620,1620,1620,1620,0
20241007,125900,100688369,1620,1620,1620,1620,1
20241007,125800,100686749,1620,1620,1620,1620,0
20241007,125700,100686749,1620,1620,1620,1620,0
20241007,125600,100686749,1620,1620,1620,1620,1
20241007,125500,100685129,1619,1619,1619,1619,0
20241007,125400,100685129,1619,1619,1619,1619,0
20241007,125300,100685129,1619,1619,1619,1619,2
20241007,125200,100681891,1619,1619,1630,1619,2852
20241007,125100,96053335,1619,1619,1631,1619,4144
20241007,125000,89325496,1619,1619,1619,1619,0
20241007,124900,89325496,1619,1619,1619,1619,14
20241007,124800,89302830,1626,1628,1628,1626,677
20241007,124700,88202025,1620,1620,1620,1620,0
20241007,124600,88202025,1620,1620,1620,1620,0
20241007,124500,88202025,1620,1620,1620,1620,0
20241007,124400,88202025,1620,1620,1620,1620,0
20241007,124300,88202025,1620,1620,1620,1620,0
20241007,124200,88202025,1620,1620,1620,1620,0
20241007,124100,88202025,1620,1620,1620,1620,2
20241007,124000,88198785,1620,1620,1620,1620,14
20241007,123900,88176105,1619,1619,1619,1619,6
20241007,123800,88166391,1619,1630,1630,1619,1466
20241007,123700,85786860,1628,1618,1629,1618,639
20241007,123600,84752916,1618,1617,1631,1617,3091
20241007,123500,79736092,1624,1618,1626,1618,2719
20241007,123400,75328576,1624,1618,1626,1618,1360
20241007,123300,73124013,1624,1625,1628,1624,699
20241007,123200,71988765,1626,1619,1626,1619,18
20241007,123100,71959602,1618,1618,1618,1618,0
20241007,123000,71959602,1618,1627,1627,1618,1407
20241007,122900,69678131,1623,1623,1623,1623,0
20241007,122800,69678131,1623,1623,1623,1623,0
20241007,122700,69678131,1623,1623,1623,1623,7
20241007,122600,69666770,1623,1623,1623,1623,0
20241007,122500,69666770,1623,1623,1623,1623,0
20241007,122400,69666770,1623,1623,1623,1623,0
20241007,122300,69666770,1623,1623,1623,1623,0
20241007,122200,69666770,1623,1623,1623,1623,0
20241007,122100,69666770,1623,1623,1623,1623,3
20241007,122000,69661901,1623,1623,1623,1623,0
20241007,121900,69661901,1623,1623,1623,1623,0
20241007,121800,69661901,1623,1623,1623,1623,2
20241007,121700,69658655,1626,1626,1626,1626,0
20241007,121600,69658655,1626,1626,1626,1626,15
20241007,121500,69634265,1619,1618,1619,1618,693
20241007,121400,68512976,1623,1618,1626,1618,682
20241007,121300,67406090,1617,1619,1626,1617,1353
20241007,121200,65213546,1618,1618,1618,1618,182
20241007,121100,64919070,1628,1618,1629,1618,862
20241007,121000,63522673,1628,1617,1630,1616,1954
20241007,120900,60352884,1627,1619,1631,1617,2849
20241007,120800,55730119,1628,1618,1631,1618,1492
20241007,120700,53307901,1619,1623,1629,1619,688
20241007,120600,52188550,1619,1619,1619,1619,0
20241007,120500,52188550,1619,1619,1619,1619,0
20241007,120400,52188550,1619,1619,1619,1619,0
20241007,120300,52188550,1619,1619,1619,1619,0
20241007,120200,52188550,1619,1619,1619,1619,0
20241007,120100,52188550,1619,1619,1619,1619,0
20241007,120000,52188550,1619,1619,1619,1619,1
20241007,115900,52186931,1619,1619,1619,1619,1
20241007,115800,52185312,1619,1619,1619,1619,0
20241007,115700,52185312,1619,1619,1619,1619,0
20241007,115600,52185312,1619,1622,1622,1618,426
20241007,115500,51495840,1625,1627,1628,1625,436
20241007,115400,50786898,1627,1628,1629,1626,29
20241007,115300,50739692,1628,1630,1630,1625,12
20241007,115200,50720158,1626,1626,1626,1626,0
20241007,115100,50720158,1626,1626,1626,1624,5
20241007,115000,50712032,1620,1620,1620,1620,0
20241007,114900,50712032,1620,1625,1625,1619,35
20241007,114800,50655236,1623,1619,1623,1619,8
20241007,114700,50642268,1617,1617,1617,1617,0
20241007,114600,50642268,1617,1628,1628,1617,1369
20241007,114500,48422440,1627,1623,1627,1616,595
20241007,114400,47459321,1620,1620,1620,1620,0
20241007,114300,47459321,1620,1620,1620,1620,0
20241007,114200,47459321,1620,1620,1620,1620,0
20241007,114100,47459321,1620,1620,1620,1620,0
20241007,114000,47459321,1620,1620,1620,1620,0
20241007,113900,47459321,1620,1620,1620,1620,0
20241007,113800,47459321,1620,1620,1620,1620,0
20241007,113700,47459321,1620,1620,1620,1620,0
20241007,113600,47459321,1620,1620,1620,1620,0
20241007,113500,47459321,1620,1620,1620,1620,0
20241007,113400,47459321,1620,1620,1620,1620,0
20241007,113300,47459321,1620,1620,1620,1620,0
20241007,113200,47459321,1620,1620,1620,1620,0
20241007,113100,47459321,1620,1620,1620,1620,1
20241007,113000,47457701,1619,1619,1619,1619,0
20241007,112900,47457701,1619,1619,1619,1619,0
20241007,112800,47457701,1619,1618,1619,1618,686
20241007,112700,46347744,1625,1618,1629,1618,1362
20241007,112600,44137869,1625,1620,1627,1620,682
20241007,112500,43029622,1618,1618,1618,1618,0
20241007,112400,43029622,1618,1618,1618,1618,11
20241007,112300,43011824,1619,1619,1619,1619,0
20241007,112200,43011824,1619,1619,1619,1619,0
20241007,112100,43011824,1619,1619,1619,1619,0
20241007,112000,43011824,1619,1619,1619,1619,1
20241007,111900,43010205,1616,1616,1616,1616,0
20241007,111800,43010205,1616,1616,1616,1616,0
20241007,111700,43010205,1616,1616,1616,1616,0
20241007,111600,43010205,1616,1616,1616,1616,0
20241007,111500,43010205,1616,1616,1616,1616,0
20241007,111400,43010205,1616,1625,1625,1616,1351
20241007,111300,40822241,1619,1619,1619,1619,0
20241007,111200,40822241,1619,1619,1619,1619,0
20241007,111100,40822241,1619,1619,1619,1619,0
20241007,111000,40822241,1619,1619,1619,1619,0
20241007,110900,40822241,1619,1619,1619,1619,0
20241007,110800,40822241,1619,1619,1619,1619,0
20241007,110700,40822241,1619,1619,1619,1619,1
20241007,110600,40820622,1618,1618,1618,1618,0
20241007,110500,40820622,1618,1618,1618,1618,0
20241007,110400,40820622,1618,1617,1629,1616,232
20241007,110300,40445569,1618,1618,1618,1618,34
20241007,110200,40390557,1618,1627,1627,1618,1109
20241007,110100,38591384,1621,1619,1621,1619,645
20241007,110000,37547125,1620,1617,1630,1617,1402
20241007,105900,35272463,1622,1626,1626,1622,684
20241007,105800,34161647,1618,1618,1618,1618,0
20241007,105700,34161647,1618,1619,1619,1617,691
20241007,105600,33044295,1618,1627,1627,1618,688
20241007,105500,31926320,1618,1618,1618,1618,0
20241007,105400,31926320,1618,1617,1618,1617,698
20241007,105300,30797653,1623,1629,1629,1623,684
20241007,105200,29684786,1618,1618,1618,1618,0
20241007,105100,29684786,1618,1618,1618,1618,1
20241007,105000,29683168,1617,1630,1630,1617,1358
20241007,104900,27479775,1620,1620,1620,1620,0
20241007,104800,27479775,1620,1619,1620,1619,2
20241007,104700,27476536,1618,1631,1631,1617,1363
20241007,104600,25264353,1620,1620,1620,1620,0
20241007,104500,25264353,1620,1619,1620,1619,2
20241007,104400,25261114,1619,1617,1619,1616,696
20241007,104300,24135818,1626,1630,1630,1626,684
20241007,104200,23022266,1619,1619,1619,1619,0
20241007,104100,23022266,1619,1627,1627,1618,1346
20241007,104000,20839674,1625,1625,1625,1625,0
20241007,103900,20839674,1625,1624,1626,1624,5
20241007,103800,20831547,1623,1628,1628,1621,1367
20241007,103700,18612204,1619,1619,1619,1619,0
20241007,103600,18612204,1619,1619,1619,1619,0
20241007,103500,18612204,1619,1621,1621,1617,679
20241007,103400,17513953,1620,1624,1624,1620,684
20241007,103300,16404505,1621,1621,1621,1621,0
20241007,103200,16404505,1621,1619,1621,1619,102
20241007,103100,16239364,1619,1622,1622,1619,670
20241007,103000,15154628,1623,1626,1626,1623,681
20241007,102900,14048682,1620,1618,1620,1618,2
20241007,102800,14045444,1617,1630,1630,1615,1362
20241007,102700,11836964,1618,1617,1618,1617,708
20241007,102600,10692127,1628,1616,1631,1616,1023
20241007,102500,9029580,1628,1616,1632,1616,656
20241007,102400,7965445,1616,1620,1620,1616,302
20241007,102300,7477106,1621,1621,1621,1621,1
20241007,102200,7475485,1613,1613,1613,1613,0
20241007,102100,7475485,1613,1625,1625,1613,1929
20241007,102000,4347114,1623,1623,1623,1623,0
20241007,101900,4347114,1623,1623,1623,1623,0
20241007,101800,4347114,1623,1623,1623,1623,0
20241007,101700,4347114,1623,1623,1623,1623,0
20241007,101600,4347114,1623,1623,1623,1623,0
20241007,101500,4347114,1623,1623,1623,1623,0
20241007,101400,4347114,1623,1623,1623,1623,0
20241007,101300,4347114,1623,1623,1623,1623,0
20241007,101200,4347114,1623,1623,1623,1623,0
20241007,101100,4347114,1623,1623,1623,1623,4
20241007,101000,4340622,1625,1625,1625,1625,0
20241007,100900,4340622,1625,1625,1625,1625,0
20241007,100800,4340622,1625,1625,1625,1625,302
20241007,100700,3849872,1625,1625,1625,1625,0
20241007,100600,3849872,1625,1625,1625,1625,1
20241007,100500,3848247,1625,1625,1625,1625,0
20241007,100400,3848247,1625,1625,1625,1625,0
20241007,100300,3848247,1625,1625,1625,1625,0
20241007,100200,3848247,1625,1625,1625,1625,0
20241007,100100,3848247,1625,1625,1625,1625,0
20241007,100000,3848247,1625,1625,1625,1625,1
20241007,095900,3846622,1625,1625,1625,1625,0
20241007,095800,3846622,1625,1625,1625,1625,0
20241007,095700,3846622,1625,1625,1625,1625,0
20241007,095600,3846622,1625,1625,1625,1625,151
20241007,095500,3601247,1624,1624,1624,1624,0
20241007,095400,3601247,1624,1624,1624,1624,0
20241007,095300,3601247,1624,1624,1624,1624,0
20241007,095200,3601247,1624,1624,1624,1624,1
20241007,095100,3599623,1625,1625,1625,1625,0
20241007,095000,3599623,1625,1625,1625,1625,0
20241007,094900,3599623,1625,1625,1625,1625,0
20241007,094800,3599623,1625,1625,1625,1625,1
20241007,094700,3597998,1622,1622,1622,1622,2
20241007,094600,3594754,1638,1638,1638,1638,15
20241007,094500,3570184,1621,1620,1621,1620,12
20241007,094400,3550733,1620,1634,1634,1620,18
20241007,094300,3521363,1619,1619,1619,1619,6
20241007,094200,3511649,1619,1635,1635,1619,24
20241007,094100,3472553,1619,1619,1619,1619,4
20241007,094000,3466077,1619,1637,1637,1619,26
20241007,093900,3423697,1621,1621,1621,1621,2
20241007,093800,3420455,1621,1621,1621,1621,9
20241007,093700,3405866,1621,1638,1638,1621,19
20241007,093600,3374812,1621,1621,1621,1621,21
20241007,093500,3340771,1621,1621,1621,1621,7
20241007,093400,3329424,1619,1619,1619,1619,0
20241007,093300,3329424,1619,1619,1619,1619,0
20241007,093200,3329424,1619,1619,1619,1619,671
20241007,093100,2243075,1634,1638,1639,1634,686
20241007,093000,1120091,1637,1630,1637,1630,35
20241007,092900,1063034,1625,1625,1626,1625,205
20241007,092800,729908,1621,1621,1621,1621,0
20241007,092700,729908,1621,1621,1621,1621,0
20241007,092600,729908,1621,1619,1621,1619,5
20241007,092500,721809,1619,1621,1630,1619,17
20241007,092400,694180,1619,1619,1619,1619,13
20241007,092300,673133,1619,1617,1621,1617,21
20241007,092200,639110,1617,1615,1617,1615,11
20241007,092100,621343,1621,1621,1621,1621,15
20241007,092000,597028,1615,1615,1615,1615,6
20241007,091900,587338,1615,1621,1621,1615,24
20241007,091800,548488,1615,1615,1615,1615,5
20241007,091700,540413,1615,1615,1615,1615,5
20241007,091600,532338,1621,1621,1621,1621,0
20241007,091500,532338,1621,1621,1621,1621,0
20241007,091400,532338,1621,1621,1621,1621,0
20241007,091300,532338,1621,1621,1621,1621,0
20241007,091200,532338,1621,1621,1621,1621,0
20241007,091100,532338,1621,1621,1621,1621,0
20241007,091000,532338,1621,1621,1621,1621,0
20241007,090900,532338,1621,1621,1621,1621,0
20241007,090800,532338,1621,1621,1621,1621,0
20241007,090700,532338,1621,1621,1621,1621,0
20241007,090600,532338,1621,1621,1621,1621,0
20241007,090500,532338,1621,1621,1621,1621,0
20241007,090400,532338,1621,1621,1621,1621,0
20241007,090300,532338,1621,1621,1621,1621,6
20241007,090200,522612,1613,1613,1613,1613,0
20241007,090100,522612,1613,1613,1613,1613,0
20241007,090000,522612,1613,1613,1613,1613,324