KissMeData/063440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195100,54214451,1380,1380,1380,1380,825
20241007,195000,54214451,1380,1380,1380,1380,0
20241007,194900,54214451,1380,1380,1380,1380,0
20241007,194800,54214451,1380,1380,1380,1380,0
20241007,194700,54214451,1380,1380,1380,1380,0
20241007,194600,54214451,1380,1380,1380,1380,0
20241007,194500,54214451,1380,1380,1380,1380,0
20241007,194400,54214451,1380,1380,1380,1380,0
20241007,194300,54214451,1380,1380,1380,1380,0
20241007,194200,54214451,1380,1380,1380,1380,0
20241007,194100,54214451,1380,1380,1380,1380,0
20241007,194000,54214451,1380,1380,1380,1380,0
20241007,193900,54214451,1380,1380,1380,1380,0
20241007,193800,54214451,1380,1380,1380,1380,0
20241007,193700,54214451,1380,1380,1380,1380,0
20241007,193600,54214451,1380,1380,1380,1380,0
20241007,193500,54214451,1380,1380,1380,1380,0
20241007,193400,54214451,1380,1380,1380,1380,0
20241007,193300,54214451,1380,1380,1380,1380,0
20241007,193200,54214451,1380,1380,1380,1380,0
20241007,193100,54214451,1380,1380,1380,1380,0
20241007,193000,54214451,1380,1380,1380,1380,0
20241007,192900,54214451,1380,1380,1380,1380,0
20241007,192800,54214451,1380,1380,1380,1380,0
20241007,192700,54214451,1380,1380,1380,1380,0
20241007,192600,54214451,1380,1380,1380,1380,0
20241007,192500,54214451,1380,1380,1380,1380,0
20241007,192400,54214451,1380,1380,1380,1380,0
20241007,192300,54214451,1380,1380,1380,1380,0
20241007,192200,54214451,1380,1380,1380,1380,0
20241007,192100,54214451,1380,1380,1380,1380,825
20241007,192000,54214451,1380,1380,1380,1380,0
20241007,191900,54214451,1380,1380,1380,1380,0
20241007,191800,54214451,1380,1380,1380,1380,0
20241007,191700,54214451,1380,1380,1380,1380,0
20241007,191600,54214451,1380,1380,1380,1380,0
20241007,191500,54214451,1380,1380,1380,1380,0
20241007,191400,54214451,1380,1380,1380,1380,0
20241007,191300,54214451,1380,1380,1380,1380,0
20241007,191200,54214451,1380,1380,1380,1380,0
20241007,191100,54214451,1380,1380,1380,1380,0
20241007,191000,54214451,1380,1380,1380,1380,0
20241007,190900,54214451,1380,1380,1380,1380,0
20241007,190800,54214451,1380,1380,1380,1380,0
20241007,190700,54214451,1380,1380,1380,1380,0
20241007,190600,54214451,1380,1380,1380,1380,0
20241007,190500,54214451,1380,1380,1380,1380,0
20241007,190400,54214451,1380,1380,1380,1380,0
20241007,190300,54214451,1380,1380,1380,1380,0
20241007,190200,54214451,1380,1380,1380,1380,0
20241007,190100,54214451,1380,1380,1380,1380,0
20241007,190000,54214451,1380,1380,1380,1380,0
20241007,185900,54214451,1380,1380,1380,1380,0
20241007,185800,54214451,1380,1380,1380,1380,0
20241007,185700,54214451,1380,1380,1380,1380,0
20241007,185600,54214451,1380,1380,1380,1380,0
20241007,185500,54214451,1380,1380,1380,1380,0
20241007,185400,54214451,1380,1380,1380,1380,0
20241007,185300,54214451,1380,1380,1380,1380,0
20241007,185200,54214451,1380,1380,1380,1380,0
20241007,185100,54214451,1380,1380,1380,1380,825
20241007,185000,54214451,1380,1380,1380,1380,0
20241007,184900,54214451,1380,1380,1380,1380,0
20241007,184800,54214451,1380,1380,1380,1380,0
20241007,184700,54214451,1380,1380,1380,1380,0
20241007,184600,54214451,1380,1380,1380,1380,0
20241007,184500,54214451,1380,1380,1380,1380,0
20241007,184400,54214451,1380,1380,1380,1380,0
20241007,184300,54214451,1380,1380,1380,1380,0
20241007,184200,54214451,1380,1380,1380,1380,0
20241007,184100,54214451,1380,1380,1380,1380,0
20241007,184000,54214451,1380,1380,1380,1380,0
20241007,183900,54214451,1380,1380,1380,1380,0
20241007,183800,54214451,1380,1380,1380,1380,0
20241007,183700,54214451,1380,1380,1380,1380,0
20241007,183600,54214451,1380,1380,1380,1380,0
20241007,183500,54214451,1380,1380,1380,1380,0
20241007,183400,54214451,1380,1380,1380,1380,0
20241007,183300,54214451,1380,1380,1380,1380,0
20241007,183200,54214451,1380,1380,1380,1380,0
20241007,183100,54214451,1380,1380,1380,1380,0
20241007,183000,54214451,1380,1380,1380,1380,0
20241007,182900,54214451,1380,1380,1380,1380,0
20241007,182800,54214451,1380,1380,1380,1380,0
20241007,182700,54214451,1380,1380,1380,1380,0
20241007,182600,54214451,1380,1380,1380,1380,0
20241007,182500,54214451,1380,1380,1380,1380,0
20241007,182400,54214451,1380,1380,1380,1380,0
20241007,182300,54214451,1380,1380,1380,1380,0
20241007,182200,54214451,1380,1380,1380,1380,0
20241007,182100,54214451,1380,1380,1380,1380,825
20241007,182000,54214451,1380,1380,1380,1380,0
20241007,181900,54214451,1380,1380,1380,1380,0
20241007,181800,54214451,1380,1380,1380,1380,0
20241007,181700,54214451,1380,1380,1380,1380,0
20241007,181600,54214451,1380,1380,1380,1380,0
20241007,181500,54214451,1380,1380,1380,1380,0
20241007,181400,54214451,1380,1380,1380,1380,0
20241007,181300,54214451,1380,1380,1380,1380,0
20241007,181200,54214451,1380,1380,1380,1380,0
20241007,181100,54214451,1380,1380,1380,1380,0
20241007,181000,54214451,1380,1380,1380,1380,0
20241007,180900,54214451,1380,1380,1380,1380,0
20241007,180800,54214451,1380,1380,1380,1380,0
20241007,180700,54214451,1380,1380,1380,1380,0
20241007,180600,54214451,1380,1380,1380,1380,0
20241007,180500,54214451,1380,1380,1380,1380,0
20241007,180400,54214451,1380,1380,1380,1380,0
20241007,180300,54214451,1380,1380,1380,1380,0
20241007,180200,54214451,1380,1380,1380,1380,0
20241007,180100,54214451,1380,1380,1380,1380,0
20241007,180000,54214451,1380,1380,1380,1380,0
20241007,175900,54214451,1380,1380,1380,1380,0
20241007,175800,54214451,1380,1380,1380,1380,0
20241007,175700,54214451,1380,1380,1380,1380,0
20241007,175600,54214451,1380,1380,1380,1380,0
20241007,175500,54214451,1380,1380,1380,1380,0
20241007,175400,54214451,1380,1380,1380,1380,0
20241007,175300,54214451,1380,1380,1380,1380,0
20241007,175200,54214451,1380,1380,1380,1380,0
20241007,175100,54214451,1380,1380,1380,1380,825
20241007,175000,54214451,1380,1380,1380,1380,0
20241007,174900,54214451,1380,1380,1380,1380,0
20241007,174800,54214451,1380,1380,1380,1380,0
20241007,174700,54214451,1380,1380,1380,1380,0
20241007,174600,54214451,1380,1380,1380,1380,0
20241007,174500,54214451,1380,1380,1380,1380,0
20241007,174400,54214451,1380,1380,1380,1380,0
20241007,174300,54214451,1380,1380,1380,1380,0
20241007,174200,54214451,1380,1380,1380,1380,0
20241007,174100,54214451,1380,1380,1380,1380,0
20241007,174000,54214451,1380,1380,1380,1380,0
20241007,173900,54214451,1380,1380,1380,1380,0
20241007,173800,54214451,1380,1380,1380,1380,0
20241007,173700,54214451,1380,1380,1380,1380,0
20241007,173600,54214451,1380,1380,1380,1380,0
20241007,173500,54214451,1380,1380,1380,1380,0
20241007,173400,54214451,1380,1380,1380,1380,0
20241007,173300,54214451,1380,1380,1380,1380,0
20241007,173200,54214451,1380,1380,1380,1380,0
20241007,173100,54214451,1380,1380,1380,1380,0
20241007,173000,54214451,1380,1380,1380,1380,0
20241007,172900,54214451,1380,1380,1380,1380,0
20241007,172800,54214451,1380,1380,1380,1380,0
20241007,172700,54214451,1380,1380,1380,1380,0
20241007,172600,54214451,1380,1380,1380,1380,0
20241007,172500,54214451,1380,1380,1380,1380,0
20241007,172400,54214451,1380,1380,1380,1380,0
20241007,172300,54214451,1380,1380,1380,1380,0
20241007,172200,54214451,1380,1380,1380,1380,0
20241007,172100,54214451,1380,1380,1380,1380,825
20241007,172000,54214451,1380,1380,1380,1380,0
20241007,171900,54214451,1380,1380,1380,1380,0
20241007,171800,54214451,1380,1380,1380,1380,0
20241007,171700,54214451,1380,1380,1380,1380,0
20241007,171600,54214451,1380,1380,1380,1380,0
20241007,171500,54214451,1380,1380,1380,1380,0
20241007,171400,54214451,1380,1380,1380,1380,0
20241007,171300,54214451,1380,1380,1380,1380,0
20241007,171200,54214451,1380,1380,1380,1380,0
20241007,171100,54214451,1380,1380,1380,1380,0
20241007,171000,54214451,1380,1380,1380,1380,0
20241007,170900,54214451,1380,1380,1380,1380,0
20241007,170800,54214451,1380,1380,1380,1380,0
20241007,170700,54214451,1380,1380,1380,1380,0
20241007,170600,54214451,1380,1380,1380,1380,0
20241007,170500,54214451,1380,1380,1380,1380,0
20241007,170400,54214451,1380,1380,1380,1380,0
20241007,170300,54214451,1380,1380,1380,1380,0
20241007,170200,54214451,1380,1380,1380,1380,0
20241007,170100,54214451,1380,1380,1380,1380,0
20241007,170000,54214451,1380,1380,1380,1380,0
20241007,165900,54214451,1380,1380,1380,1380,0
20241007,165800,54214451,1380,1380,1380,1380,0
20241007,165700,54214451,1380,1380,1380,1380,0
20241007,165600,54214451,1380,1380,1380,1380,0
20241007,165500,54214451,1380,1380,1380,1380,0
20241007,165400,54214451,1380,1380,1380,1380,0
20241007,165300,54214451,1380,1380,1380,1380,0
20241007,165200,54214451,1380,1380,1380,1380,0
20241007,165100,54214451,1380,1380,1380,1380,825
20241007,165000,54214451,1380,1380,1380,1380,0
20241007,164900,54214451,1380,1380,1380,1380,0
20241007,164800,54214451,1380,1380,1380,1380,0
20241007,164700,54214451,1380,1380,1380,1380,0
20241007,164600,54214451,1380,1380,1380,1380,0
20241007,164500,54214451,1380,1380,1380,1380,0
20241007,164400,54214451,1380,1380,1380,1380,0
20241007,164300,54214451,1380,1380,1380,1380,0
20241007,164200,54214451,1380,1380,1380,1380,0
20241007,164100,54214451,1380,1380,1380,1380,0
20241007,164000,54214451,1380,1380,1380,1380,0
20241007,163900,54214451,1380,1380,1380,1380,0
20241007,163800,54214451,1380,1380,1380,1380,0
20241007,163700,54214451,1380,1380,1380,1380,0
20241007,163600,54214451,1380,1380,1380,1380,0
20241007,163500,54214451,1380,1380,1380,1380,0
20241007,163400,54214451,1380,1380,1380,1380,0
20241007,163300,54214451,1380,1380,1380,1380,0
20241007,163200,54214451,1380,1380,1380,1380,0
20241007,163100,54214451,1380,1380,1380,1380,0
20241007,163000,54214451,1380,1380,1380,1380,0
20241007,162900,54214451,1380,1380,1380,1380,0
20241007,162800,54214451,1380,1380,1380,1380,0
20241007,162700,54214451,1380,1380,1380,1380,0
20241007,162600,54214451,1380,1380,1380,1380,0
20241007,162500,54214451,1380,1380,1380,1380,0
20241007,162400,54214451,1380,1380,1380,1380,0
20241007,162300,54214451,1380,1380,1380,1380,0
20241007,162200,54214451,1380,1380,1380,1380,0
20241007,162100,54214451,1380,1380,1380,1380,825
20241007,162000,54214451,1380,1380,1380,1380,0
20241007,161900,54214451,1380,1380,1380,1380,0
20241007,161800,54214451,1380,1380,1380,1380,0
20241007,161700,54214451,1380,1380,1380,1380,0
20241007,161600,54214451,1380,1380,1380,1380,0
20241007,161500,54214451,1380,1380,1380,1380,0
20241007,161400,54214451,1380,1380,1380,1380,0
20241007,161300,54214451,1380,1380,1380,1380,0
20241007,161200,54214451,1380,1380,1380,1380,0
20241007,161100,54214451,1380,1380,1380,1380,0
20241007,161000,54214451,1380,1380,1380,1380,0
20241007,160900,54214451,1380,1380,1380,1380,0
20241007,160800,54214451,1380,1380,1380,1380,0
20241007,160700,54214451,1380,1380,1380,1380,0
20241007,160600,54214451,1380,1380,1380,1380,0
20241007,160500,54214451,1380,1380,1380,1380,0
20241007,160400,54214451,1380,1380,1380,1380,0
20241007,160300,54214451,1380,1380,1380,1380,0
20241007,160200,54214451,1380,1380,1380,1380,0
20241007,160100,54214451,1380,1380,1380,1380,0
20241007,160000,54214451,1380,1380,1380,1380,0
20241007,155900,54214451,1380,1380,1380,1380,0
20241007,155800,54214451,1380,1380,1380,1380,0
20241007,155700,54214451,1380,1380,1380,1380,0
20241007,155600,54214451,1380,1380,1380,1380,0
20241007,155500,54214451,1380,1380,1380,1380,0
20241007,155400,54214451,1380,1380,1380,1380,0
20241007,155300,54214451,1380,1380,1380,1380,0
20241007,155200,54214451,1380,1380,1380,1380,0
20241007,155100,54214451,1380,1380,1380,1380,825
20241007,155000,54214451,1380,1380,1380,1380,0
20241007,154900,54214451,1380,1380,1380,1380,0
20241007,154800,54214451,1380,1380,1380,1380,0
20241007,154700,54214451,1380,1380,1380,1380,0
20241007,154600,54214451,1380,1380,1380,1380,0
20241007,154500,54214451,1380,1380,1380,1380,0
20241007,154400,54214451,1380,1380,1380,1380,0
20241007,154300,54214451,1380,1380,1380,1380,0
20241007,154200,54214451,1380,1380,1380,1380,0
20241007,154100,54214451,1380,1380,1380,1380,0
20241007,154000,54214451,1380,1380,1380,1380,0
20241007,153900,54214451,1380,1380,1380,1380,0
20241007,153800,54214451,1380,1380,1380,1380,0
20241007,153700,54214451,1380,1380,1380,1380,0
20241007,153600,54214451,1380,1380,1380,1380,0
20241007,153500,54214451,1380,1380,1380,1380,0
20241007,153400,54214451,1380,1380,1380,1380,0
20241007,153300,54214451,1380,1380,1380,1380,0
20241007,153200,54214451,1380,1380,1380,1380,0
20241007,153100,54214451,1380,1380,1380,1380,0
20241007,153000,54214451,1380,1380,1380,1380,825
20241007,152900,53075951,1379,1379,1379,1379,0
20241007,152800,53075951,1379,1379,1379,1379,0
20241007,152700,53075951,1379,1379,1379,1379,0
20241007,152600,53075951,1379,1379,1379,1379,0
20241007,152500,53075951,1379,1379,1379,1379,0
20241007,152400,53075951,1379,1379,1379,1379,0
20241007,152300,53075951,1379,1379,1379,1379,0
20241007,152200,53075951,1379,1379,1379,1379,0
20241007,152100,53075951,1379,1379,1379,1379,0
20241007,152000,53075951,1379,1379,1379,1379,0
20241007,151900,53075951,1379,1379,1379,1379,0
20241007,151800,53075951,1379,1379,1379,1379,218
20241007,151700,52775329,1380,1380,1380,1380,0
20241007,151600,52775329,1380,1380,1380,1380,0
20241007,151500,52775329,1380,1380,1380,1380,0
20241007,151400,52775329,1380,1380,1380,1380,460
20241007,151300,52140529,1380,1380,1380,1380,90
20241007,151200,52016329,1380,1380,1380,1380,0
20241007,151100,52016329,1380,1380,1380,1380,0
20241007,151000,52016329,1380,1380,1380,1378,8
20241007,150900,52005301,1378,1379,1379,1378,30
20241007,150800,51963940,1379,1379,1379,1379,10
20241007,150700,51950150,1380,1380,1380,1380,20
20241007,150600,51922550,1380,1380,1380,1380,0
20241007,150500,51922550,1380,1380,1380,1380,0
20241007,150400,51922550,1380,1380,1380,1380,0
20241007,150300,51922550,1380,1380,1380,1380,0
20241007,150200,51922550,1380,1380,1380,1380,0
20241007,150100,51922550,1380,1379,1380,1379,11
20241007,150000,51907380,1379,1379,1379,1379,0
20241007,145900,51907380,1379,1379,1379,1379,0
20241007,145800,51907380,1379,1379,1379,1379,0
20241007,145700,51907380,1379,1379,1379,1379,0
20241007,145600,51907380,1379,1379,1379,1379,0
20241007,145500,51907380,1379,1379,1379,1379,0
20241007,145400,51907380,1379,1379,1379,1379,29
20241007,145300,51867389,1375,1378,1378,1375,6452
20241007,145200,42991777,1380,1380,1380,1380,0
20241007,145100,42991777,1380,1380,1380,1380,0
20241007,145000,42991777,1380,1380,1380,1380,60
20241007,144900,42908977,1380,1378,1380,1378,2
20241007,144800,42906219,1375,1379,1379,1375,1033
20241007,144700,41484718,1379,1379,1379,1379,0
20241007,144600,41484718,1379,1379,1379,1379,0
20241007,144500,41484718,1379,1379,1379,1379,10
20241007,144400,41470928,1379,1379,1379,1379,0
20241007,144300,41470928,1379,1379,1379,1379,0
20241007,144200,41470928,1379,1379,1379,1379,73
20241007,144100,41370261,1379,1378,1379,1378,100
20241007,144000,41232364,1376,1376,1376,1376,0
20241007,143900,41232364,1376,1376,1376,1376,700
20241007,143800,40269164,1378,1378,1378,1378,0
20241007,143700,40269164,1378,1378,1378,1378,0
20241007,143600,40269164,1378,1378,1378,1378,0
20241007,143500,40269164,1378,1378,1378,1378,0
20241007,143400,40269164,1378,1378,1378,1378,0
20241007,143300,40269164,1378,1378,1378,1378,0
20241007,143200,40269164,1378,1378,1378,1378,1
20241007,143100,40267786,1375,1376,1376,1375,6443
20241007,143000,31403407,1376,1376,1376,1376,0
20241007,142900,31403407,1376,1379,1379,1376,2082
20241007,142800,28538032,1380,1380,1380,1380,0
20241007,142700,28538032,1380,1380,1380,1380,1
20241007,142600,28536652,1379,1379,1379,1379,0
20241007,142500,28536652,1379,1379,1379,1379,0
20241007,142400,28536652,1379,1379,1379,1379,9
20241007,142300,28524241,1380,1380,1380,1380,0
20241007,142200,28524241,1380,1380,1380,1380,0
20241007,142100,28524241,1380,1380,1380,1380,0
20241007,142000,28524241,1380,1380,1380,1380,0
20241007,141900,28524241,1380,1380,1380,1380,0
20241007,141800,28524241,1380,1380,1380,1380,0
20241007,141700,28524241,1380,1380,1380,1380,0
20241007,141600,28524241,1380,1380,1380,1380,0
20241007,141500,28524241,1380,1380,1380,1380,0
20241007,141400,28524241,1380,1380,1380,1380,0
20241007,141300,28524241,1380,1380,1380,1380,0
20241007,141200,28524241,1380,1380,1380,1380,1
20241007,141100,28522861,1379,1380,1380,1379,63
20241007,141000,28435983,1379,1379,1379,1379,0
20241007,140900,28435983,1379,1379,1379,1379,0
20241007,140800,28435983,1379,1379,1379,1379,146
20241007,140700,28234649,1380,1379,1380,1379,13
20241007,140600,28216721,1380,1380,1380,1380,0
20241007,140500,28216721,1380,1380,1380,1380,0
20241007,140400,28216721,1380,1380,1380,1380,0
20241007,140300,28216721,1380,1380,1380,1380,0
20241007,140200,28216721,1380,1380,1380,1380,0
20241007,140100,28216721,1380,1380,1380,1380,0
20241007,140000,28216721,1380,1380,1380,1380,0
20241007,135900,28216721,1380,1380,1380,1380,0
20241007,135800,28216721,1380,1380,1380,1380,0
20241007,135700,28216721,1380,1380,1380,1380,10
20241007,135600,28202921,1380,1380,1380,1380,0
20241007,135500,28202921,1380,1380,1380,1380,0
20241007,135400,28202921,1380,1380,1380,1380,0
20241007,135300,28202921,1380,1380,1380,1380,0
20241007,135200,28202921,1380,1380,1380,1380,0
20241007,135100,28202921,1380,1380,1380,1380,0
20241007,135000,28202921,1380,1380,1380,1380,0
20241007,134900,28202921,1380,1380,1380,1380,0
20241007,134800,28202921,1380,1380,1380,1380,0
20241007,134700,28202921,1380,1380,1380,1380,0
20241007,134600,28202921,1380,1380,1380,1380,21
20241007,134500,28173941,1381,1381,1381,1381,0
20241007,134400,28173941,1381,1381,1381,1381,0
20241007,134300,28173941,1381,1381,1381,1381,0
20241007,134200,28173941,1381,1381,1381,1381,386
20241007,134100,27640875,1381,1381,1381,1381,0
20241007,134000,27640875,1381,1381,1381,1381,0
20241007,133900,27640875,1381,1381,1381,1381,0
20241007,133800,27640875,1381,1381,1381,1381,1
20241007,133700,27639494,1381,1381,1381,1381,3
20241007,133600,27635351,1381,1381,1381,1381,3
20241007,133500,27631208,1382,1382,1382,1382,1
20241007,133400,27629826,1381,1381,1381,1381,0
20241007,133300,27629826,1381,1381,1381,1381,0
20241007,133200,27629826,1381,1381,1381,1381,1
20241007,133100,27628445,1381,1381,1381,1381,0
20241007,133000,27628445,1381,1381,1381,1381,0
20241007,132900,27628445,1381,1381,1381,1381,0
20241007,132800,27628445,1381,1381,1381,1381,0
20241007,132700,27628445,1381,1381,1381,1381,0
20241007,132600,27628445,1381,1381,1381,1381,1
20241007,132500,27627064,1382,1382,1382,1382,0
20241007,132400,27627064,1382,1382,1382,1382,0
20241007,132300,27627064,1382,1382,1382,1382,0
20241007,132200,27627064,1382,1382,1382,1382,0
20241007,132100,27627064,1382,1382,1382,1382,0
20241007,132000,27627064,1382,1382,1382,1382,0
20241007,131900,27627064,1382,1382,1382,1382,0
20241007,131800,27627064,1382,1382,1382,1382,20
20241007,131700,27599424,1382,1382,1382,1382,0
20241007,131600,27599424,1382,1382,1382,1382,0
20241007,131500,27599424,1382,1381,1382,1381,544
20241007,131400,26848156,1382,1382,1382,1382,0
20241007,131300,26848156,1382,1382,1382,1382,0
20241007,131200,26848156,1382,1382,1382,1382,0
20241007,131100,26848156,1382,1382,1382,1382,0
20241007,131000,26848156,1382,1382,1382,1382,0
20241007,130900,26848156,1382,1382,1382,1382,0
20241007,130800,26848156,1382,1382,1382,1382,0
20241007,130700,26848156,1382,1382,1382,1382,0
20241007,130600,26848156,1382,1382,1382,1382,0
20241007,130500,26848156,1382,1382,1382,1382,0
20241007,130400,26848156,1382,1382,1382,1382,0
20241007,130300,26848156,1382,1382,1382,1382,0
20241007,130200,26848156,1382,1382,1382,1382,0
20241007,130100,26848156,1382,1382,1382,1382,0
20241007,130000,26848156,1382,1382,1382,1382,0
20241007,125900,26848156,1382,1382,1382,1382,0
20241007,125800,26848156,1382,1382,1382,1382,0
20241007,125700,26848156,1382,1382,1382,1382,0
20241007,125600,26848156,1382,1382,1382,1382,0
20241007,125500,26848156,1382,1382,1382,1382,0
20241007,125400,26848156,1382,1382,1382,1382,0
20241007,125300,26848156,1382,1382,1382,1382,1
20241007,125200,26846774,1381,1381,1381,1381,0
20241007,125100,26846774,1381,1381,1381,1381,0
20241007,125000,26846774,1381,1381,1381,1381,0
20241007,124900,26846774,1381,1381,1381,1381,0
20241007,124800,26846774,1381,1381,1381,1381,0
20241007,124700,26846774,1381,1381,1381,1381,0
20241007,124600,26846774,1381,1381,1381,1381,0
20241007,124500,26846774,1381,1381,1381,1381,0
20241007,124400,26846774,1381,1381,1381,1381,0
20241007,124300,26846774,1381,1381,1381,1381,0
20241007,124200,26846774,1381,1381,1381,1381,0
20241007,124100,26846774,1381,1381,1381,1381,0
20241007,124000,26846774,1381,1381,1381,1381,0
20241007,123900,26846774,1381,1381,1381,1381,0
20241007,123800,26846774,1381,1381,1381,1381,0
20241007,123700,26846774,1381,1381,1381,1381,28
20241007,123600,26808106,1381,1381,1381,1381,1669
20241007,123500,24503217,1376,1376,1376,1376,1450
20241007,123400,22508017,1381,1381,1381,1381,0
20241007,123300,22508017,1381,1381,1381,1381,0
20241007,123200,22508017,1381,1381,1381,1381,0
20241007,123100,22508017,1381,1381,1381,1381,0
20241007,123000,22508017,1381,1381,1381,1381,0
20241007,122900,22508017,1381,1381,1381,1381,0
20241007,122800,22508017,1381,1381,1381,1381,0
20241007,122700,22508017,1381,1381,1381,1381,0
20241007,122600,22508017,1381,1381,1381,1381,0
20241007,122500,22508017,1381,1381,1381,1381,0
20241007,122400,22508017,1381,1381,1381,1381,0
20241007,122300,22508017,1381,1381,1381,1381,0
20241007,122200,22508017,1381,1381,1381,1381,0
20241007,122100,22508017,1381,1381,1381,1381,0
20241007,122000,22508017,1381,1381,1381,1381,1
20241007,121900,22506636,1380,1380,1380,1380,73
20241007,121800,22405896,1380,1380,1380,1380,0
20241007,121700,22405896,1380,1380,1380,1380,0
20241007,121600,22405896,1380,1380,1380,1380,0
20241007,121500,22405896,1380,1380,1380,1380,0
20241007,121400,22405896,1380,1380,1380,1380,50
20241007,121300,22336896,1380,1380,1380,1380,5
20241007,121200,22329996,1380,1377,1380,1376,367
20241007,121100,21824998,1380,1380,1380,1380,0
20241007,121000,21824998,1380,1380,1380,1380,0
20241007,120900,21824998,1380,1380,1380,1380,0
20241007,120800,21824998,1380,1380,1380,1380,43
20241007,120700,21765658,1380,1380,1380,1380,0
20241007,120600,21765658,1380,1380,1380,1380,0
20241007,120500,21765658,1380,1380,1380,1380,0
20241007,120400,21765658,1380,1380,1380,1380,1
20241007,120300,21764278,1376,1378,1378,1376,830
20241007,120200,20621401,1380,1380,1380,1380,0
20241007,120100,20621401,1380,1380,1380,1380,0
20241007,120000,20621401,1380,1380,1380,1380,0
20241007,115900,20621401,1380,1380,1380,1380,0
20241007,115800,20621401,1380,1380,1380,1380,0
20241007,115700,20621401,1380,1380,1380,1380,0
20241007,115600,20621401,1380,1380,1380,1380,0
20241007,115500,20621401,1380,1380,1380,1380,1
20241007,115400,20620021,1377,1377,1377,1377,0
20241007,115300,20620021,1377,1377,1377,1377,0
20241007,115200,20620021,1377,1377,1377,1377,0
20241007,115100,20620021,1377,1377,1377,1377,0
20241007,115000,20620021,1377,1379,1379,1377,100
20241007,114900,20482293,1380,1380,1380,1380,0
20241007,114800,20482293,1380,1380,1380,1380,0
20241007,114700,20482293,1380,1380,1380,1380,0
20241007,114600,20482293,1380,1380,1380,1380,0
20241007,114500,20482293,1380,1380,1380,1380,0
20241007,114400,20482293,1380,1380,1380,1380,0
20241007,114300,20482293,1380,1380,1380,1380,5
20241007,114200,20475393,1381,1381,1381,1381,0
20241007,114100,20475393,1381,1381,1381,1381,0
20241007,114000,20475393,1381,1381,1381,1381,0
20241007,113900,20475393,1381,1381,1381,1381,0
20241007,113800,20475393,1381,1381,1381,1381,0
20241007,113700,20475393,1381,1381,1381,1381,0
20241007,113600,20475393,1381,1381,1381,1381,0
20241007,113500,20475393,1381,1381,1381,1381,0
20241007,113400,20475393,1381,1381,1381,1381,0
20241007,113300,20475393,1381,1381,1381,1381,0
20241007,113200,20475393,1381,1381,1381,1381,0
20241007,113100,20475393,1381,1381,1381,1381,0
20241007,113000,20475393,1381,1381,1381,1381,0
20241007,112900,20475393,1381,1381,1381,1381,0
20241007,112800,20475393,1381,1381,1381,1381,0
20241007,112700,20475393,1381,1381,1381,1381,0
20241007,112600,20475393,1381,1381,1381,1381,0
20241007,112500,20475393,1381,1381,1381,1381,0
20241007,112400,20475393,1381,1381,1381,1381,0
20241007,112300,20475393,1381,1381,1381,1381,1
20241007,112200,20474012,1377,1377,1377,1377,0
20241007,112100,20474012,1377,1377,1377,1377,8
20241007,112000,20462996,1380,1380,1380,1380,1001
20241007,111900,19081616,1381,1381,1381,1381,0
20241007,111800,19081616,1381,1381,1381,1381,0
20241007,111700,19081616,1381,1381,1381,1381,0
20241007,111600,19081616,1381,1381,1381,1381,0
20241007,111500,19081616,1381,1381,1381,1381,0
20241007,111400,19081616,1381,1381,1381,1378,33
20241007,111300,19036136,1381,1381,1381,1381,0
20241007,111200,19036136,1381,1381,1381,1381,1
20241007,111100,19034755,1379,1379,1379,1379,31
20241007,111000,18992006,1381,1381,1381,1381,0
20241007,110900,18992006,1381,1381,1381,1381,0
20241007,110800,18992006,1381,1381,1381,1381,0
20241007,110700,18992006,1381,1381,1381,1381,5
20241007,110600,18985101,1380,1380,1380,1380,0
20241007,110500,18985101,1380,1380,1380,1380,1
20241007,110400,18983721,1382,1382,1382,1382,0
20241007,110300,18983721,1382,1382,1382,1382,4
20241007,110200,18978193,1382,1382,1382,1382,48
20241007,110100,18911857,1382,1382,1382,1382,3
20241007,110000,18907711,1382,1382,1382,1382,1
20241007,105900,18906329,1382,1382,1382,1382,40
20241007,105800,18851049,1381,1382,1382,1381,8
20241007,105700,18839994,1382,1382,1382,1382,0
20241007,105600,18839994,1382,1382,1382,1382,0
20241007,105500,18839994,1382,1382,1382,1382,9
20241007,105400,18827556,1382,1382,1382,1382,0
20241007,105300,18827556,1382,1382,1382,1382,0
20241007,105200,18827556,1382,1382,1382,1382,0
20241007,105100,18827556,1382,1382,1382,1382,3
20241007,105000,18823410,1378,1378,1378,1378,1
20241007,104900,18822032,1382,1382,1382,1382,0
20241007,104800,18822032,1382,1376,1382,1376,8
20241007,104700,18811018,1383,1383,1383,1383,0
20241007,104600,18811018,1383,1383,1383,1383,1
20241007,104500,18809635,1380,1380,1380,1380,0
20241007,104400,18809635,1380,1380,1380,1380,0
20241007,104300,18809635,1380,1380,1380,1380,10
20241007,104200,18795835,1383,1383,1383,1383,0
20241007,104100,18795835,1383,1383,1383,1383,0
20241007,104000,18795835,1383,1383,1383,1383,0
20241007,103900,18795835,1383,1383,1383,1383,0
20241007,103800,18795835,1383,1383,1383,1383,0
20241007,103700,18795835,1383,1383,1383,1383,0
20241007,103600,18795835,1383,1383,1383,1383,1
20241007,103500,18794452,1376,1376,1376,1376,0
20241007,103400,18794452,1376,1376,1376,1376,0
20241007,103300,18794452,1376,1376,1376,1376,0
20241007,103200,18794452,1376,1376,1376,1376,815
20241007,103100,17673012,1383,1383,1383,1383,0
20241007,103000,17673012,1383,1379,1383,1379,6
20241007,102900,17664719,1380,1380,1380,1380,50
20241007,102800,17595719,1380,1380,1380,1380,1
20241007,102700,17594339,1376,1376,1376,1376,0
20241007,102600,17594339,1376,1376,1376,1376,0
20241007,102500,17594339,1376,1376,1376,1376,0
20241007,102400,17594339,1376,1376,1376,1376,0
20241007,102300,17594339,1376,1376,1376,1376,402
20241007,102200,17041187,1376,1376,1376,1376,15
20241007,102100,17020547,1376,1376,1376,1376,0
20241007,102000,17020547,1376,1376,1376,1376,0
20241007,101900,17020547,1376,1376,1376,1376,0
20241007,101800,17020547,1376,1376,1376,1376,0
20241007,101700,17020547,1376,1376,1376,1376,1
20241007,101600,17019171,1376,1376,1376,1376,1
20241007,101500,17017795,1376,1376,1376,1376,0
20241007,101400,17017795,1376,1376,1376,1376,16
20241007,101300,16995779,1376,1376,1376,1376,176
20241007,101200,16753603,1376,1376,1376,1376,0
20241007,101100,16753603,1376,1376,1376,1376,0
20241007,101000,16753603,1376,1376,1376,1376,0
20241007,100900,16753603,1376,1376,1376,1376,0
20241007,100800,16753603,1376,1376,1376,1376,0
20241007,100700,16753603,1376,1376,1376,1376,0
20241007,100600,16753603,1376,1376,1376,1376,18
20241007,100500,16728835,1376,1376,1376,1376,0
20241007,100400,16728835,1376,1376,1376,1376,6
20241007,100300,16720579,1376,1376,1376,1376,0
20241007,100200,16720579,1376,1376,1376,1376,100
20241007,100100,16582979,1376,1376,1376,1376,0
20241007,100000,16582979,1376,1375,1376,1375,47
20241007,095900,16518353,1375,1375,1375,1375,0
20241007,095800,16518353,1375,1375,1375,1375,0
20241007,095700,16518353,1375,1375,1375,1375,500
20241007,095600,15830853,1376,1376,1376,1376,100
20241007,095500,15693253,1376,1376,1376,1376,0
20241007,095400,15693253,1376,1376,1376,1376,0
20241007,095300,15693253,1376,1375,1376,1375,46
20241007,095200,15629958,1376,1375,1376,1375,508
20241007,095100,14931426,1375,1375,1375,1375,0
20241007,095000,14931426,1375,1375,1375,1375,5
20241007,094900,14924551,1368,1368,1368,1368,0
20241007,094800,14924551,1368,1368,1368,1368,2101
20241007,094700,12050383,1367,1368,1368,1367,14
20241007,094600,12031244,1368,1368,1368,1368,87
20241007,094500,11912228,1368,1368,1368,1368,102
20241007,094400,11772692,1368,1368,1368,1368,4
20241007,094300,11767220,1367,1367,1367,1367,0
20241007,094200,11767220,1367,1367,1367,1367,17
20241007,094100,11743981,1367,1367,1367,1367,0
20241007,094000,11743981,1367,1367,1367,1367,243
20241007,093900,11411800,1368,1368,1368,1368,1
20241007,093800,11410432,1370,1370,1370,1370,0
20241007,093700,11410432,1370,1370,1370,1370,1
20241007,093600,11409062,1369,1369,1369,1369,0
20241007,093500,11409062,1369,1369,1369,1369,7
20241007,093400,11399479,1369,1369,1369,1369,0
20241007,093300,11399479,1369,1369,1369,1369,0
20241007,093200,11399479,1369,1369,1369,1369,1000
20241007,093100,10030479,1369,1369,1369,1369,25
20241007,093000,9996254,1362,1369,1369,1362,26
20241007,092900,9960744,1361,1368,1368,1361,1434
20241007,092800,8007965,1368,1368,1368,1368,13
20241007,092700,7990181,1368,1370,1370,1368,9
20241007,092600,7977867,1369,1369,1369,1369,0
20241007,092500,7977867,1369,1369,1369,1369,30
20241007,092400,7936797,1369,1369,1369,1369,2
20241007,092300,7934059,1370,1370,1370,1370,0
20241007,092200,7934059,1370,1370,1370,1370,1
20241007,092100,7932689,1370,1370,1370,1370,867
20241007,092000,6744899,1375,1375,1375,1375,0
20241007,091900,6744899,1375,1375,1375,1375,0
20241007,091800,6744899,1375,1375,1375,1375,0
20241007,091700,6744899,1375,1372,1375,1372,425
20241007,091600,6161620,1373,1373,1373,1373,0
20241007,091500,6161620,1373,1372,1373,1372,6
20241007,091400,6153383,1373,1364,1373,1364,265
20241007,091300,5791914,1365,1365,1365,1365,506
20241007,091200,5101224,1373,1373,1373,1373,0
20241007,091100,5101224,1373,1373,1373,1373,5
20241007,091000,5094359,1373,1373,1373,1373,0
20241007,090900,5094359,1373,1373,1373,1373,7
20241007,090800,5084748,1373,1373,1373,1373,0
20241007,090700,5084748,1373,1373,1373,1373,1
20241007,090600,5083375,1365,1365,1365,1365,0
20241007,090500,5083375,1365,1367,1367,1365,1036
20241007,090400,3669232,1375,1375,1375,1375,0
20241007,090300,3669232,1375,1375,1375,1375,0
20241007,090200,3669232,1375,1375,1375,1375,0
20241007,090100,3669232,1375,1375,1375,1375,3
20241007,090000,3665107,1363,1363,1363,1363,2689