KissMeData/060540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194900,109949840,1516,1516,1516,1516,613
20241007,194800,109949840,1516,1516,1516,1516,0
20241007,194700,109949840,1516,1516,1516,1516,0
20241007,194600,109949840,1516,1516,1516,1516,0
20241007,194500,109949840,1516,1516,1516,1516,0
20241007,194400,109949840,1516,1516,1516,1516,0
20241007,194300,109949840,1516,1516,1516,1516,0
20241007,194200,109949840,1516,1516,1516,1516,0
20241007,194100,109949840,1516,1516,1516,1516,0
20241007,194000,109949840,1516,1516,1516,1516,0
20241007,193900,109949840,1516,1516,1516,1516,0
20241007,193800,109949840,1516,1516,1516,1516,0
20241007,193700,109949840,1516,1516,1516,1516,0
20241007,193600,109949840,1516,1516,1516,1516,0
20241007,193500,109949840,1516,1516,1516,1516,0
20241007,193400,109949840,1516,1516,1516,1516,0
20241007,193300,109949840,1516,1516,1516,1516,0
20241007,193200,109949840,1516,1516,1516,1516,0
20241007,193100,109949840,1516,1516,1516,1516,0
20241007,193000,109949840,1516,1516,1516,1516,0
20241007,192900,109949840,1516,1516,1516,1516,0
20241007,192800,109949840,1516,1516,1516,1516,0
20241007,192700,109949840,1516,1516,1516,1516,0
20241007,192600,109949840,1516,1516,1516,1516,0
20241007,192500,109949840,1516,1516,1516,1516,0
20241007,192400,109949840,1516,1516,1516,1516,0
20241007,192300,109949840,1516,1516,1516,1516,0
20241007,192200,109949840,1516,1516,1516,1516,0
20241007,192100,109949840,1516,1516,1516,1516,0
20241007,192000,109949840,1516,1516,1516,1516,0
20241007,191900,109949840,1516,1516,1516,1516,613
20241007,191800,109949840,1516,1516,1516,1516,0
20241007,191700,109949840,1516,1516,1516,1516,0
20241007,191600,109949840,1516,1516,1516,1516,0
20241007,191500,109949840,1516,1516,1516,1516,0
20241007,191400,109949840,1516,1516,1516,1516,0
20241007,191300,109949840,1516,1516,1516,1516,0
20241007,191200,109949840,1516,1516,1516,1516,0
20241007,191100,109949840,1516,1516,1516,1516,0
20241007,191000,109949840,1516,1516,1516,1516,0
20241007,190900,109949840,1516,1516,1516,1516,0
20241007,190800,109949840,1516,1516,1516,1516,0
20241007,190700,109949840,1516,1516,1516,1516,0
20241007,190600,109949840,1516,1516,1516,1516,0
20241007,190500,109949840,1516,1516,1516,1516,0
20241007,190400,109949840,1516,1516,1516,1516,0
20241007,190300,109949840,1516,1516,1516,1516,0
20241007,190200,109949840,1516,1516,1516,1516,0
20241007,190100,109949840,1516,1516,1516,1516,0
20241007,190000,109949840,1516,1516,1516,1516,0
20241007,185900,109949840,1516,1516,1516,1516,0
20241007,185800,109949840,1516,1516,1516,1516,0
20241007,185700,109949840,1516,1516,1516,1516,0
20241007,185600,109949840,1516,1516,1516,1516,0
20241007,185500,109949840,1516,1516,1516,1516,0
20241007,185400,109949840,1516,1516,1516,1516,0
20241007,185300,109949840,1516,1516,1516,1516,0
20241007,185200,109949840,1516,1516,1516,1516,0
20241007,185100,109949840,1516,1516,1516,1516,0
20241007,185000,109949840,1516,1516,1516,1516,0
20241007,184900,109949840,1516,1516,1516,1516,613
20241007,184800,109949840,1516,1516,1516,1516,0
20241007,184700,109949840,1516,1516,1516,1516,0
20241007,184600,109949840,1516,1516,1516,1516,0
20241007,184500,109949840,1516,1516,1516,1516,0
20241007,184400,109949840,1516,1516,1516,1516,0
20241007,184300,109949840,1516,1516,1516,1516,0
20241007,184200,109949840,1516,1516,1516,1516,0
20241007,184100,109949840,1516,1516,1516,1516,0
20241007,184000,109949840,1516,1516,1516,1516,0
20241007,183900,109949840,1516,1516,1516,1516,0
20241007,183800,109949840,1516,1516,1516,1516,0
20241007,183700,109949840,1516,1516,1516,1516,0
20241007,183600,109949840,1516,1516,1516,1516,0
20241007,183500,109949840,1516,1516,1516,1516,0
20241007,183400,109949840,1516,1516,1516,1516,0
20241007,183300,109949840,1516,1516,1516,1516,0
20241007,183200,109949840,1516,1516,1516,1516,0
20241007,183100,109949840,1516,1516,1516,1516,0
20241007,183000,109949840,1516,1516,1516,1516,0
20241007,182900,109949840,1516,1516,1516,1516,0
20241007,182800,109949840,1516,1516,1516,1516,0
20241007,182700,109949840,1516,1516,1516,1516,0
20241007,182600,109949840,1516,1516,1516,1516,0
20241007,182500,109949840,1516,1516,1516,1516,0
20241007,182400,109949840,1516,1516,1516,1516,0
20241007,182300,109949840,1516,1516,1516,1516,0
20241007,182200,109949840,1516,1516,1516,1516,0
20241007,182100,109949840,1516,1516,1516,1516,0
20241007,182000,109949840,1516,1516,1516,1516,0
20241007,181900,109949840,1516,1516,1516,1516,613
20241007,181800,109949840,1516,1516,1516,1516,0
20241007,181700,109949840,1516,1516,1516,1516,0
20241007,181600,109949840,1516,1516,1516,1516,0
20241007,181500,109949840,1516,1516,1516,1516,0
20241007,181400,109949840,1516,1516,1516,1516,0
20241007,181300,109949840,1516,1516,1516,1516,0
20241007,181200,109949840,1516,1516,1516,1516,0
20241007,181100,109949840,1516,1516,1516,1516,0
20241007,181000,109949840,1516,1516,1516,1516,0
20241007,180900,109949840,1516,1516,1516,1516,0
20241007,180800,109949840,1516,1516,1516,1516,0
20241007,180700,109949840,1516,1516,1516,1516,0
20241007,180600,109949840,1516,1516,1516,1516,0
20241007,180500,109949840,1516,1516,1516,1516,0
20241007,180400,109949840,1516,1516,1516,1516,0
20241007,180300,109949840,1516,1516,1516,1516,0
20241007,180200,109949840,1516,1516,1516,1516,0
20241007,180100,109949840,1516,1516,1516,1516,0
20241007,180000,109949840,1516,1516,1516,1516,0
20241007,175900,109949840,1516,1516,1516,1516,0
20241007,175800,109949840,1516,1516,1516,1516,0
20241007,175700,109949840,1516,1516,1516,1516,0
20241007,175600,109949840,1516,1516,1516,1516,0
20241007,175500,109949840,1516,1516,1516,1516,0
20241007,175400,109949840,1516,1516,1516,1516,0
20241007,175300,109949840,1516,1516,1516,1516,0
20241007,175200,109949840,1516,1516,1516,1516,0
20241007,175100,109949840,1516,1516,1516,1516,0
20241007,175000,109949840,1516,1516,1516,1516,0
20241007,174900,109949840,1516,1516,1516,1516,613
20241007,174800,109949840,1516,1516,1516,1516,0
20241007,174700,109949840,1516,1516,1516,1516,0
20241007,174600,109949840,1516,1516,1516,1516,0
20241007,174500,109949840,1516,1516,1516,1516,0
20241007,174400,109949840,1516,1516,1516,1516,0
20241007,174300,109949840,1516,1516,1516,1516,0
20241007,174200,109949840,1516,1516,1516,1516,0
20241007,174100,109949840,1516,1516,1516,1516,0
20241007,174000,109949840,1516,1516,1516,1516,0
20241007,173900,109949840,1516,1516,1516,1516,0
20241007,173800,109949840,1516,1516,1516,1516,0
20241007,173700,109949840,1516,1516,1516,1516,0
20241007,173600,109949840,1516,1516,1516,1516,0
20241007,173500,109949840,1516,1516,1516,1516,0
20241007,173400,109949840,1516,1516,1516,1516,0
20241007,173300,109949840,1516,1516,1516,1516,0
20241007,173200,109949840,1516,1516,1516,1516,0
20241007,173100,109949840,1516,1516,1516,1516,0
20241007,173000,109949840,1516,1516,1516,1516,0
20241007,172900,109949840,1516,1516,1516,1516,0
20241007,172800,109949840,1516,1516,1516,1516,0
20241007,172700,109949840,1516,1516,1516,1516,0
20241007,172600,109949840,1516,1516,1516,1516,0
20241007,172500,109949840,1516,1516,1516,1516,0
20241007,172400,109949840,1516,1516,1516,1516,0
20241007,172300,109949840,1516,1516,1516,1516,0
20241007,172200,109949840,1516,1516,1516,1516,0
20241007,172100,109949840,1516,1516,1516,1516,0
20241007,172000,109949840,1516,1516,1516,1516,0
20241007,171900,109949840,1516,1516,1516,1516,613
20241007,171800,109949840,1516,1516,1516,1516,0
20241007,171700,109949840,1516,1516,1516,1516,0
20241007,171600,109949840,1516,1516,1516,1516,0
20241007,171500,109949840,1516,1516,1516,1516,0
20241007,171400,109949840,1516,1516,1516,1516,0
20241007,171300,109949840,1516,1516,1516,1516,0
20241007,171200,109949840,1516,1516,1516,1516,0
20241007,171100,109949840,1516,1516,1516,1516,0
20241007,171000,109949840,1516,1516,1516,1516,0
20241007,170900,109949840,1516,1516,1516,1516,0
20241007,170800,109949840,1516,1516,1516,1516,0
20241007,170700,109949840,1516,1516,1516,1516,0
20241007,170600,109949840,1516,1516,1516,1516,0
20241007,170500,109949840,1516,1516,1516,1516,0
20241007,170400,109949840,1516,1516,1516,1516,0
20241007,170300,109949840,1516,1516,1516,1516,0
20241007,170200,109949840,1516,1516,1516,1516,0
20241007,170100,109949840,1516,1516,1516,1516,0
20241007,170000,109949840,1516,1516,1516,1516,0
20241007,165900,109949840,1516,1516,1516,1516,0
20241007,165800,109949840,1516,1516,1516,1516,0
20241007,165700,109949840,1516,1516,1516,1516,0
20241007,165600,109949840,1516,1516,1516,1516,0
20241007,165500,109949840,1516,1516,1516,1516,0
20241007,165400,109949840,1516,1516,1516,1516,0
20241007,165300,109949840,1516,1516,1516,1516,0
20241007,165200,109949840,1516,1516,1516,1516,0
20241007,165100,109949840,1516,1516,1516,1516,0
20241007,165000,109949840,1516,1516,1516,1516,0
20241007,164900,109949840,1516,1516,1516,1516,613
20241007,164800,109949840,1516,1516,1516,1516,0
20241007,164700,109949840,1516,1516,1516,1516,0
20241007,164600,109949840,1516,1516,1516,1516,0
20241007,164500,109949840,1516,1516,1516,1516,0
20241007,164400,109949840,1516,1516,1516,1516,0
20241007,164300,109949840,1516,1516,1516,1516,0
20241007,164200,109949840,1516,1516,1516,1516,0
20241007,164100,109949840,1516,1516,1516,1516,0
20241007,164000,109949840,1516,1516,1516,1516,0
20241007,163900,109949840,1516,1516,1516,1516,0
20241007,163800,109949840,1516,1516,1516,1516,0
20241007,163700,109949840,1516,1516,1516,1516,0
20241007,163600,109949840,1516,1516,1516,1516,0
20241007,163500,109949840,1516,1516,1516,1516,0
20241007,163400,109949840,1516,1516,1516,1516,0
20241007,163300,109949840,1516,1516,1516,1516,0
20241007,163200,109949840,1516,1516,1516,1516,0
20241007,163100,109949840,1516,1516,1516,1516,0
20241007,163000,109949840,1516,1516,1516,1516,0
20241007,162900,109949840,1516,1516,1516,1516,0
20241007,162800,109949840,1516,1516,1516,1516,0
20241007,162700,109949840,1516,1516,1516,1516,0
20241007,162600,109949840,1516,1516,1516,1516,0
20241007,162500,109949840,1516,1516,1516,1516,0
20241007,162400,109949840,1516,1516,1516,1516,0
20241007,162300,109949840,1516,1516,1516,1516,0
20241007,162200,109949840,1516,1516,1516,1516,0
20241007,162100,109949840,1516,1516,1516,1516,0
20241007,162000,109949840,1516,1516,1516,1516,0
20241007,161900,109949840,1516,1516,1516,1516,613
20241007,161800,109949840,1516,1516,1516,1516,0
20241007,161700,109949840,1516,1516,1516,1516,0
20241007,161600,109949840,1516,1516,1516,1516,0
20241007,161500,109949840,1516,1516,1516,1516,0
20241007,161400,109949840,1516,1516,1516,1516,0
20241007,161300,109949840,1516,1516,1516,1516,0
20241007,161200,109949840,1516,1516,1516,1516,0
20241007,161100,109949840,1516,1516,1516,1516,0
20241007,161000,109949840,1516,1516,1516,1516,0
20241007,160900,109949840,1516,1516,1516,1516,0
20241007,160800,109949840,1516,1516,1516,1516,0
20241007,160700,109949840,1516,1516,1516,1516,0
20241007,160600,109949840,1516,1516,1516,1516,0
20241007,160500,109949840,1516,1516,1516,1516,0
20241007,160400,109949840,1516,1516,1516,1516,0
20241007,160300,109949840,1516,1516,1516,1516,0
20241007,160200,109949840,1516,1516,1516,1516,0
20241007,160100,109949840,1516,1516,1516,1516,0
20241007,160000,109949840,1516,1516,1516,1516,0
20241007,155900,109949840,1516,1516,1516,1516,0
20241007,155800,109949840,1516,1516,1516,1516,0
20241007,155700,109949840,1516,1516,1516,1516,0
20241007,155600,109949840,1516,1516,1516,1516,0
20241007,155500,109949840,1516,1516,1516,1516,0
20241007,155400,109949840,1516,1516,1516,1516,0
20241007,155300,109949840,1516,1516,1516,1516,0
20241007,155200,109949840,1516,1516,1516,1516,0
20241007,155100,109949840,1516,1516,1516,1516,0
20241007,155000,109949840,1516,1516,1516,1516,0
20241007,154900,109949840,1516,1516,1516,1516,613
20241007,154800,109949840,1516,1516,1516,1516,0
20241007,154700,109949840,1516,1516,1516,1516,0
20241007,154600,109949840,1516,1516,1516,1516,0
20241007,154500,109949840,1516,1516,1516,1516,0
20241007,154400,109949840,1516,1516,1516,1516,0
20241007,154300,109949840,1516,1516,1516,1516,0
20241007,154200,109949840,1516,1516,1516,1516,0
20241007,154100,109949840,1516,1516,1516,1516,0
20241007,154000,109949840,1516,1516,1516,1516,0
20241007,153900,109949840,1516,1516,1516,1516,0
20241007,153800,109949840,1516,1516,1516,1516,0
20241007,153700,109949840,1516,1516,1516,1516,0
20241007,153600,109949840,1516,1516,1516,1516,0
20241007,153500,109949840,1516,1516,1516,1516,0
20241007,153400,109949840,1516,1516,1516,1516,0
20241007,153300,109949840,1516,1516,1516,1516,0
20241007,153200,109949840,1516,1516,1516,1516,0
20241007,153100,109949840,1516,1516,1516,1516,0
20241007,153000,109949840,1516,1516,1516,1516,613
20241007,152900,109020532,1516,1516,1516,1516,0
20241007,152800,109020532,1516,1516,1516,1516,0
20241007,152700,109020532,1516,1516,1516,1516,0
20241007,152600,109020532,1516,1516,1516,1516,0
20241007,152500,109020532,1516,1516,1516,1516,0
20241007,152400,109020532,1516,1516,1516,1516,0
20241007,152300,109020532,1516,1516,1516,1516,0
20241007,152200,109020532,1516,1516,1516,1516,0
20241007,152100,109020532,1516,1516,1516,1516,0
20241007,152000,109020532,1516,1516,1516,1516,0
20241007,151900,109020532,1516,1516,1516,1516,102
20241007,151800,108865900,1524,1524,1524,1524,1
20241007,151700,108864376,1517,1524,1524,1517,841
20241007,151600,107588170,1523,1523,1523,1523,0
20241007,151500,107588170,1523,1523,1523,1523,0
20241007,151400,107588170,1523,1523,1523,1523,0
20241007,151300,107588170,1523,1523,1523,1523,0
20241007,151200,107588170,1523,1523,1523,1523,0
20241007,151100,107588170,1523,1523,1523,1523,0
20241007,151000,107588170,1523,1524,1524,1523,19
20241007,150900,107559232,1523,1523,1523,1523,0
20241007,150800,107559232,1523,1523,1523,1523,0
20241007,150700,107559232,1523,1523,1523,1523,0
20241007,150600,107559232,1523,1523,1523,1523,1
20241007,150500,107557709,1524,1524,1524,1524,0
20241007,150400,107557709,1524,1524,1524,1524,0
20241007,150300,107557709,1524,1524,1524,1524,16
20241007,150200,107533325,1524,1520,1524,1520,80
20241007,150100,107411718,1520,1520,1520,1520,0
20241007,150000,107411718,1520,1520,1520,1520,0
20241007,145900,107411718,1520,1520,1520,1520,0
20241007,145800,107411718,1520,1520,1520,1520,0
20241007,145700,107411718,1520,1520,1520,1520,0
20241007,145600,107411718,1520,1520,1520,1520,0
20241007,145500,107411718,1520,1520,1520,1520,0
20241007,145400,107411718,1520,1520,1520,1520,0
20241007,145300,107411718,1520,1520,1520,1520,0
20241007,145200,107411718,1520,1520,1520,1520,0
20241007,145100,107411718,1520,1520,1520,1520,0
20241007,145000,107411718,1520,1520,1520,1520,0
20241007,144900,107411718,1520,1520,1520,1520,0
20241007,144800,107411718,1520,1520,1520,1520,0
20241007,144700,107411718,1520,1519,1520,1519,657
20241007,144600,106413682,1520,1520,1520,1520,0
20241007,144500,106413682,1520,1520,1520,1520,1
20241007,144400,106412162,1520,1520,1520,1520,0
20241007,144300,106412162,1520,1520,1520,1520,0
20241007,144200,106412162,1520,1520,1520,1520,0
20241007,144100,106412162,1520,1520,1520,1520,0
20241007,144000,106412162,1520,1520,1520,1520,0
20241007,143900,106412162,1520,1520,1520,1520,0
20241007,143800,106412162,1520,1520,1520,1520,0
20241007,143700,106412162,1520,1520,1520,1520,0
20241007,143600,106412162,1520,1520,1520,1520,0
20241007,143500,106412162,1520,1520,1520,1520,0
20241007,143400,106412162,1520,1520,1520,1520,0
20241007,143300,106412162,1520,1520,1520,1520,0
20241007,143200,106412162,1520,1520,1520,1520,0
20241007,143100,106412162,1520,1520,1520,1520,0
20241007,143000,106412162,1520,1520,1520,1520,0
20241007,142900,106412162,1520,1520,1520,1520,0
20241007,142800,106412162,1520,1520,1520,1520,0
20241007,142700,106412162,1520,1520,1520,1520,0
20241007,142600,106412162,1520,1520,1520,1520,0
20241007,142500,106412162,1520,1520,1520,1520,1
20241007,142400,106410642,1519,1519,1519,1519,0
20241007,142300,106410642,1519,1519,1519,1519,0
20241007,142200,106410642,1519,1519,1519,1519,0
20241007,142100,106410642,1519,1519,1519,1519,0
20241007,142000,106410642,1519,1519,1519,1519,0
20241007,141900,106410642,1519,1519,1519,1519,0
20241007,141800,106410642,1519,1519,1519,1519,0
20241007,141700,106410642,1519,1519,1519,1519,7
20241007,141600,106400009,1519,1519,1519,1519,33
20241007,141500,106349882,1519,1519,1519,1519,0
20241007,141400,106349882,1519,1519,1519,1519,73
20241007,141300,106238995,1519,1519,1519,1519,3
20241007,141200,106234438,1519,1519,1519,1519,0
20241007,141100,106234438,1519,1519,1519,1519,0
20241007,141000,106234438,1519,1519,1519,1516,5
20241007,140900,106226852,1515,1515,1515,1515,0
20241007,140800,106226852,1515,1515,1515,1515,0
20241007,140700,106226852,1515,1515,1515,1515,0
20241007,140600,106226852,1515,1515,1515,1515,3
20241007,140500,106222307,1519,1519,1519,1519,0
20241007,140400,106222307,1519,1519,1519,1519,25
20241007,140300,106184332,1515,1515,1515,1515,5189
20241007,140200,98322997,1514,1514,1514,1514,184
20241007,140100,98044421,1514,1514,1514,1514,36
20241007,140000,97989917,1514,1515,1515,1514,1764
20241007,135900,95319021,1524,1516,1526,1516,302
20241007,135800,94861171,1527,1519,1527,1519,101
20241007,135700,94707744,1528,1528,1528,1528,0
20241007,135600,94707744,1528,1528,1528,1528,0
20241007,135500,94707744,1528,1528,1528,1528,1
20241007,135400,94706216,1519,1519,1519,1519,0
20241007,135300,94706216,1519,1520,1520,1519,2000
20241007,135200,91667216,1521,1521,1521,1521,1000
20241007,135100,90146216,1529,1529,1529,1529,0
20241007,135000,90146216,1529,1529,1529,1529,0
20241007,134900,90146216,1529,1529,1529,1529,0
20241007,134800,90146216,1529,1529,1529,1529,0
20241007,134700,90146216,1529,1529,1529,1529,0
20241007,134600,90146216,1529,1529,1529,1529,0
20241007,134500,90146216,1529,1529,1529,1529,0
20241007,134400,90146216,1529,1529,1529,1529,0
20241007,134300,90146216,1529,1529,1529,1529,0
20241007,134200,90146216,1529,1529,1529,1529,0
20241007,134100,90146216,1529,1529,1529,1529,0
20241007,134000,90146216,1529,1529,1529,1529,0
20241007,133900,90146216,1529,1529,1529,1529,0
20241007,133800,90146216,1529,1529,1529,1529,0
20241007,133700,90146216,1529,1529,1529,1529,0
20241007,133600,90146216,1529,1529,1529,1529,0
20241007,133500,90146216,1529,1529,1529,1529,0
20241007,133400,90146216,1529,1529,1529,1529,0
20241007,133300,90146216,1529,1529,1529,1529,0
20241007,133200,90146216,1529,1529,1529,1529,0
20241007,133100,90146216,1529,1529,1529,1529,60
20241007,133000,90054476,1529,1529,1529,1529,0
20241007,132900,90054476,1529,1529,1529,1529,0
20241007,132800,90054476,1529,1529,1529,1529,0
20241007,132700,90054476,1529,1529,1529,1529,0
20241007,132600,90054476,1529,1529,1529,1529,0
20241007,132500,90054476,1529,1529,1529,1529,0
20241007,132400,90054476,1529,1529,1529,1529,0
20241007,132300,90054476,1529,1529,1529,1529,0
20241007,132200,90054476,1529,1529,1529,1529,1
20241007,132100,90052947,1527,1524,1527,1524,5986
20241007,132000,80925014,1524,1524,1524,1524,0
20241007,131900,80925014,1524,1524,1524,1524,0
20241007,131800,80925014,1524,1524,1524,1524,0
20241007,131700,80925014,1524,1524,1524,1524,0
20241007,131600,80925014,1524,1524,1524,1524,6
20241007,131500,80915870,1524,1524,1524,1524,0
20241007,131400,80915870,1524,1524,1524,1524,0
20241007,131300,80915870,1524,1524,1524,1524,0
20241007,131200,80915870,1524,1524,1524,1524,0
20241007,131100,80915870,1524,1524,1524,1524,0
20241007,131000,80915870,1524,1524,1524,1524,0
20241007,130900,80915870,1524,1524,1524,1524,0
20241007,130800,80915870,1524,1524,1524,1524,0
20241007,130700,80915870,1524,1524,1524,1524,0
20241007,130600,80915870,1524,1524,1524,1524,0
20241007,130500,80915870,1524,1524,1524,1524,0
20241007,130400,80915870,1524,1524,1524,1524,0
20241007,130300,80915870,1524,1524,1524,1524,0
20241007,130200,80915870,1524,1524,1524,1524,0
20241007,130100,80915870,1524,1524,1524,1524,0
20241007,130000,80915870,1524,1524,1524,1524,0
20241007,125900,80915870,1524,1524,1524,1524,0
20241007,125800,80915870,1524,1524,1524,1524,0
20241007,125700,80915870,1524,1524,1524,1524,0
20241007,125600,80915870,1524,1524,1524,1524,0
20241007,125500,80915870,1524,1524,1524,1524,0
20241007,125400,80915870,1524,1524,1524,1524,0
20241007,125300,80915870,1524,1524,1524,1524,0
20241007,125200,80915870,1524,1524,1524,1524,0
20241007,125100,80915870,1524,1524,1524,1524,0
20241007,125000,80915870,1524,1524,1524,1524,0
20241007,124900,80915870,1524,1524,1524,1524,0
20241007,124800,80915870,1524,1524,1524,1524,0
20241007,124700,80915870,1524,1524,1524,1524,100
20241007,124600,80763470,1525,1525,1525,1525,0
20241007,124500,80763470,1525,1525,1525,1525,0
20241007,124400,80763470,1525,1525,1525,1525,0
20241007,124300,80763470,1525,1525,1525,1525,0
20241007,124200,80763470,1525,1525,1525,1525,0
20241007,124100,80763470,1525,1525,1525,1525,0
20241007,124000,80763470,1525,1525,1525,1525,0
20241007,123900,80763470,1525,1525,1525,1525,0
20241007,123800,80763470,1525,1525,1525,1525,0
20241007,123700,80763470,1525,1525,1525,1525,0
20241007,123600,80763470,1525,1525,1525,1525,0
20241007,123500,80763470,1525,1525,1525,1525,0
20241007,123400,80763470,1525,1525,1525,1525,0
20241007,123300,80763470,1525,1525,1525,1525,0
20241007,123200,80763470,1525,1516,1525,1516,12010
20241007,123100,62479914,1517,1517,1517,1517,12
20241007,123000,62461710,1520,1520,1520,1520,0
20241007,122900,62461710,1520,1520,1520,1520,0
20241007,122800,62461710,1520,1520,1520,1520,0
20241007,122700,62461710,1520,1520,1520,1520,0
20241007,122600,62461710,1520,1520,1520,1520,0
20241007,122500,62461710,1520,1520,1520,1520,0
20241007,122400,62461710,1520,1520,1520,1520,0
20241007,122300,62461710,1520,1520,1520,1520,0
20241007,122200,62461710,1520,1520,1520,1520,0
20241007,122100,62461710,1520,1520,1520,1520,0
20241007,122000,62461710,1520,1520,1520,1520,0
20241007,121900,62461710,1520,1520,1520,1520,0
20241007,121800,62461710,1520,1520,1520,1520,0
20241007,121700,62461710,1520,1520,1520,1520,0
20241007,121600,62461710,1520,1520,1520,1520,0
20241007,121500,62461710,1520,1520,1520,1520,0
20241007,121400,62461710,1520,1520,1520,1520,0
20241007,121300,62461710,1520,1520,1520,1520,0
20241007,121200,62461710,1520,1520,1520,1520,0
20241007,121100,62461710,1520,1520,1520,1520,0
20241007,121000,62461710,1520,1520,1520,1520,0
20241007,120900,62461710,1520,1520,1520,1520,0
20241007,120800,62461710,1520,1520,1520,1520,0
20241007,120700,62461710,1520,1520,1520,1520,0
20241007,120600,62461710,1520,1520,1520,1520,212
20241007,120500,62139470,1520,1520,1520,1520,0
20241007,120400,62139470,1520,1520,1520,1520,0
20241007,120300,62139470,1520,1520,1520,1520,0
20241007,120200,62139470,1520,1520,1520,1520,0
20241007,120100,62139470,1520,1520,1520,1520,0
20241007,120000,62139470,1520,1520,1520,1520,0
20241007,115900,62139470,1520,1520,1520,1520,0
20241007,115800,62139470,1520,1520,1520,1520,0
20241007,115700,62139470,1520,1520,1520,1520,0
20241007,115600,62139470,1520,1520,1520,1520,0
20241007,115500,62139470,1520,1520,1520,1520,0
20241007,115400,62139470,1520,1520,1520,1520,0
20241007,115300,62139470,1520,1520,1520,1520,0
20241007,115200,62139470,1520,1520,1520,1520,0
20241007,115100,62139470,1520,1520,1520,1520,0
20241007,115000,62139470,1520,1520,1520,1520,0
20241007,114900,62139470,1520,1520,1520,1520,0
20241007,114800,62139470,1520,1520,1520,1520,0
20241007,114700,62139470,1520,1520,1520,1520,0
20241007,114600,62139470,1520,1520,1520,1520,0
20241007,114500,62139470,1520,1520,1520,1520,0
20241007,114400,62139470,1520,1520,1520,1520,1
20241007,114300,62137950,1515,1515,1515,1515,0
20241007,114200,62137950,1515,1515,1515,1515,0
20241007,114100,62137950,1515,1515,1515,1515,0
20241007,114000,62137950,1515,1515,1515,1515,489
20241007,113900,61397115,1515,1515,1515,1515,0
20241007,113800,61397115,1515,1515,1515,1515,11
20241007,113700,61380450,1520,1520,1520,1520,0
20241007,113600,61380450,1520,1520,1520,1520,0
20241007,113500,61380450,1520,1520,1520,1520,0
20241007,113400,61380450,1520,1520,1520,1520,0
20241007,113300,61380450,1520,1520,1520,1520,0
20241007,113200,61380450,1520,1520,1520,1520,0
20241007,113100,61380450,1520,1520,1520,1520,0
20241007,113000,61380450,1520,1520,1520,1520,0
20241007,112900,61380450,1520,1520,1520,1520,0
20241007,112800,61380450,1520,1520,1520,1520,0
20241007,112700,61380450,1520,1520,1520,1520,0
20241007,112600,61380450,1520,1520,1520,1520,0
20241007,112500,61380450,1520,1520,1520,1520,0
20241007,112400,61380450,1520,1520,1520,1520,0
20241007,112300,61380450,1520,1520,1520,1520,0
20241007,112200,61380450,1520,1520,1520,1520,0
20241007,112100,61380450,1520,1520,1520,1520,0
20241007,112000,61380450,1520,1520,1520,1520,0
20241007,111900,61380450,1520,1520,1520,1520,1
20241007,111800,61378930,1514,1514,1514,1514,0
20241007,111700,61378930,1514,1514,1514,1514,0
20241007,111600,61378930,1514,1514,1514,1514,454
20241007,111500,60691574,1516,1516,1516,1516,0
20241007,111400,60691574,1516,1516,1516,1516,0
20241007,111300,60691574,1516,1516,1516,1516,0
20241007,111200,60691574,1516,1516,1516,1516,0
20241007,111100,60691574,1516,1516,1516,1516,0
20241007,111000,60691574,1516,1516,1516,1516,0
20241007,110900,60691574,1516,1516,1516,1516,0
20241007,110800,60691574,1516,1516,1516,1516,0
20241007,110700,60691574,1516,1516,1516,1516,102
20241007,110600,60536942,1516,1516,1516,1516,98
20241007,110500,60388374,1516,1516,1516,1516,0
20241007,110400,60388374,1516,1516,1516,1516,0
20241007,110300,60388374,1516,1516,1516,1516,0
20241007,110200,60388374,1516,1516,1516,1516,0
20241007,110100,60388374,1516,1516,1516,1516,0
20241007,110000,60388374,1516,1516,1516,1516,0
20241007,105900,60388374,1516,1516,1516,1516,1
20241007,105800,60386858,1512,1512,1512,1512,0
20241007,105700,60386858,1512,1514,1514,1512,665
20241007,105600,59381198,1519,1519,1519,1519,0
20241007,105500,59381198,1519,1519,1519,1519,0
20241007,105400,59381198,1519,1519,1519,1519,0
20241007,105300,59381198,1519,1519,1519,1519,0
20241007,105200,59381198,1519,1519,1519,1519,0
20241007,105100,59381198,1519,1519,1519,1519,0
20241007,105000,59381198,1519,1519,1519,1519,1
20241007,104900,59379679,1514,1514,1514,1514,0
20241007,104800,59379679,1514,1514,1514,1514,0
20241007,104700,59379679,1514,1514,1514,1514,0
20241007,104600,59379679,1514,1514,1514,1514,0
20241007,104500,59379679,1514,1515,1515,1514,792
20241007,104400,58180539,1514,1514,1514,1514,0
20241007,104300,58180539,1514,1514,1514,1514,1000
20241007,104200,56666539,1521,1521,1521,1521,0
20241007,104100,56666539,1521,1521,1521,1521,0
20241007,104000,56666539,1521,1521,1521,1521,0
20241007,103900,56666539,1521,1521,1521,1521,0
20241007,103800,56666539,1521,1521,1521,1521,1
20241007,103700,56665018,1514,1514,1514,1514,88
20241007,103600,56531786,1521,1521,1521,1521,1
20241007,103500,56530265,1514,1514,1514,1514,0
20241007,103400,56530265,1514,1514,1514,1514,346
20241007,103300,56006421,1521,1521,1521,1521,0
20241007,103200,56006421,1521,1521,1521,1521,0
20241007,103100,56006421,1521,1521,1521,1521,0
20241007,103000,56006421,1521,1521,1521,1521,0
20241007,102900,56006421,1521,1521,1521,1521,0
20241007,102800,56006421,1521,1521,1521,1521,0
20241007,102700,56006421,1521,1521,1521,1521,1
20241007,102600,56004900,1521,1514,1521,1514,1610
20241007,102500,53567353,1514,1514,1514,1514,0
20241007,102400,53567353,1514,1514,1514,1514,363
20241007,102300,53017771,1513,1513,1513,1513,0
20241007,102200,53017771,1513,1513,1513,1513,0
20241007,102100,53017771,1513,1513,1513,1513,5567
20241007,102000,44594900,1521,1521,1521,1521,0
20241007,101900,44594900,1521,1521,1521,1521,0
20241007,101800,44594900,1521,1521,1521,1521,1
20241007,101700,44593379,1513,1513,1513,1513,2500
20241007,101600,40810879,1521,1514,1521,1514,2
20241007,101500,40807844,1514,1514,1514,1514,33
20241007,101400,40757882,1514,1520,1520,1514,4766
20241007,101300,33542151,1521,1520,1521,1520,7
20241007,101200,33531510,1514,1514,1514,1514,700
20241007,101100,32471710,1520,1520,1520,1520,0
20241007,101000,32471710,1520,1520,1520,1520,0
20241007,100900,32471710,1520,1520,1520,1520,0
20241007,100800,32471710,1520,1520,1520,1520,0
20241007,100700,32471710,1520,1515,1520,1515,213
20241007,100600,32149010,1524,1524,1524,1524,0
20241007,100500,32149010,1524,1524,1524,1524,0
20241007,100400,32149010,1524,1517,1524,1515,2001
20241007,100300,29116924,1524,1515,1524,1515,3001
20241007,100200,24570400,1513,1513,1513,1513,0
20241007,100100,24570400,1513,1513,1513,1513,0
20241007,100000,24570400,1513,1513,1513,1513,0
20241007,095900,24570400,1513,1513,1513,1513,199
20241007,095800,24269313,1513,1513,1513,1513,0
20241007,095700,24269313,1513,1513,1513,1513,65
20241007,095600,24170968,1524,1524,1524,1524,0
20241007,095500,24170968,1524,1524,1524,1524,1
20241007,095400,24169444,1503,1503,1503,1503,0
20241007,095300,24169444,1503,1503,1503,1503,0
20241007,095200,24169444,1503,1503,1503,1503,0
20241007,095100,24169444,1503,1516,1516,1503,7500
20241007,095000,12839558,1526,1526,1526,1526,0
20241007,094900,12839558,1526,1516,1526,1514,3017
20241007,094800,8268465,1526,1526,1526,1526,0
20241007,094700,8268465,1526,1526,1526,1526,0
20241007,094600,8268465,1526,1520,1526,1520,985
20241007,094500,6771238,1520,1520,1520,1520,0
20241007,094400,6771238,1520,1520,1520,1520,0
20241007,094300,6771238,1520,1520,1520,1520,0
20241007,094200,6771238,1520,1520,1520,1520,10
20241007,094100,6756038,1520,1520,1520,1520,0
20241007,094000,6756038,1520,1520,1520,1520,0
20241007,093900,6756038,1520,1520,1520,1520,0
20241007,093800,6756038,1520,1520,1520,1520,0
20241007,093700,6756038,1520,1520,1520,1520,0
20241007,093600,6756038,1520,1520,1520,1520,0
20241007,093500,6756038,1520,1520,1520,1520,0
20241007,093400,6756038,1520,1520,1520,1520,0
20241007,093300,6756038,1520,1520,1520,1520,0
20241007,093200,6756038,1520,1520,1520,1520,0
20241007,093100,6756038,1520,1520,1520,1520,0
20241007,093000,6756038,1520,1520,1520,1520,0
20241007,092900,6756038,1520,1520,1520,1520,3
20241007,092800,6751478,1520,1520,1520,1520,0
20241007,092700,6751478,1520,1520,1520,1520,1
20241007,092600,6749958,1519,1520,1520,1519,11
20241007,092500,6733246,1520,1520,1520,1520,1
20241007,092400,6731726,1513,1513,1513,1513,0
20241007,092300,6731726,1513,1513,1513,1513,0
20241007,092200,6731726,1513,1514,1514,1513,7
20241007,092100,6721134,1520,1520,1520,1520,0
20241007,092000,6721134,1520,1520,1520,1520,0
20241007,091900,6721134,1520,1520,1520,1520,0
20241007,091800,6721134,1520,1520,1520,1520,1
20241007,091700,6719614,1518,1518,1518,1518,0
20241007,091600,6719614,1518,1518,1518,1518,0
20241007,091500,6719614,1518,1520,1520,1518,102
20241007,091400,6564775,1524,1521,1524,1521,2
20241007,091300,6561730,1525,1525,1525,1525,1
20241007,091200,6560205,1514,1515,1515,1514,2000
20241007,091100,3532052,1515,1515,1515,1515,320
20241007,091000,3047252,1526,1526,1526,1526,0
20241007,090900,3047252,1526,1526,1526,1526,0
20241007,090800,3047252,1526,1526,1526,1526,0
20241007,090700,3047252,1526,1526,1526,1526,0
20241007,090600,3047252,1526,1526,1526,1526,0
20241007,090500,3047252,1526,1526,1526,1513,3
20241007,090400,3042687,1513,1520,1520,1513,2007
20241007,090300,4560,1520,1520,1520,1520,0
20241007,090200,4560,1520,1520,1520,1520,0
20241007,090100,4560,1520,1520,1520,1520,1
20241007,090000,3040,1520,1520,1520,1520,2