KissMeData/065500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,95673988,1257,1257,1257,1257,513
20241007,195200,95673988,1257,1257,1257,1257,0
20241007,195100,95673988,1257,1257,1257,1257,0
20241007,195000,95673988,1257,1257,1257,1257,0
20241007,194900,95673988,1257,1257,1257,1257,0
20241007,194800,95673988,1257,1257,1257,1257,0
20241007,194700,95673988,1257,1257,1257,1257,0
20241007,194600,95673988,1257,1257,1257,1257,0
20241007,194500,95673988,1257,1257,1257,1257,0
20241007,194400,95673988,1257,1257,1257,1257,0
20241007,194300,95673988,1257,1257,1257,1257,0
20241007,194200,95673988,1257,1257,1257,1257,0
20241007,194100,95673988,1257,1257,1257,1257,0
20241007,194000,95673988,1257,1257,1257,1257,0
20241007,193900,95673988,1257,1257,1257,1257,0
20241007,193800,95673988,1257,1257,1257,1257,0
20241007,193700,95673988,1257,1257,1257,1257,0
20241007,193600,95673988,1257,1257,1257,1257,0
20241007,193500,95673988,1257,1257,1257,1257,0
20241007,193400,95673988,1257,1257,1257,1257,0
20241007,193300,95673988,1257,1257,1257,1257,0
20241007,193200,95673988,1257,1257,1257,1257,0
20241007,193100,95673988,1257,1257,1257,1257,0
20241007,193000,95673988,1257,1257,1257,1257,0
20241007,192900,95673988,1257,1257,1257,1257,0
20241007,192800,95673988,1257,1257,1257,1257,0
20241007,192700,95673988,1257,1257,1257,1257,0
20241007,192600,95673988,1257,1257,1257,1257,0
20241007,192500,95673988,1257,1257,1257,1257,0
20241007,192400,95673988,1257,1257,1257,1257,0
20241007,192300,95673988,1257,1257,1257,1257,513
20241007,192200,95673988,1257,1257,1257,1257,0
20241007,192100,95673988,1257,1257,1257,1257,0
20241007,192000,95673988,1257,1257,1257,1257,0
20241007,191900,95673988,1257,1257,1257,1257,0
20241007,191800,95673988,1257,1257,1257,1257,0
20241007,191700,95673988,1257,1257,1257,1257,0
20241007,191600,95673988,1257,1257,1257,1257,0
20241007,191500,95673988,1257,1257,1257,1257,0
20241007,191400,95673988,1257,1257,1257,1257,0
20241007,191300,95673988,1257,1257,1257,1257,0
20241007,191200,95673988,1257,1257,1257,1257,0
20241007,191100,95673988,1257,1257,1257,1257,0
20241007,191000,95673988,1257,1257,1257,1257,0
20241007,190900,95673988,1257,1257,1257,1257,0
20241007,190800,95673988,1257,1257,1257,1257,0
20241007,190700,95673988,1257,1257,1257,1257,0
20241007,190600,95673988,1257,1257,1257,1257,0
20241007,190500,95673988,1257,1257,1257,1257,0
20241007,190400,95673988,1257,1257,1257,1257,0
20241007,190300,95673988,1257,1257,1257,1257,0
20241007,190200,95673988,1257,1257,1257,1257,0
20241007,190100,95673988,1257,1257,1257,1257,0
20241007,190000,95673988,1257,1257,1257,1257,0
20241007,185900,95673988,1257,1257,1257,1257,0
20241007,185800,95673988,1257,1257,1257,1257,0
20241007,185700,95673988,1257,1257,1257,1257,0
20241007,185600,95673988,1257,1257,1257,1257,0
20241007,185500,95673988,1257,1257,1257,1257,0
20241007,185400,95673988,1257,1257,1257,1257,0
20241007,185300,95673988,1257,1257,1257,1257,513
20241007,185200,95673988,1257,1257,1257,1257,0
20241007,185100,95673988,1257,1257,1257,1257,0
20241007,185000,95673988,1257,1257,1257,1257,0
20241007,184900,95673988,1257,1257,1257,1257,0
20241007,184800,95673988,1257,1257,1257,1257,0
20241007,184700,95673988,1257,1257,1257,1257,0
20241007,184600,95673988,1257,1257,1257,1257,0
20241007,184500,95673988,1257,1257,1257,1257,0
20241007,184400,95673988,1257,1257,1257,1257,0
20241007,184300,95673988,1257,1257,1257,1257,0
20241007,184200,95673988,1257,1257,1257,1257,0
20241007,184100,95673988,1257,1257,1257,1257,0
20241007,184000,95673988,1257,1257,1257,1257,0
20241007,183900,95673988,1257,1257,1257,1257,0
20241007,183800,95673988,1257,1257,1257,1257,0
20241007,183700,95673988,1257,1257,1257,1257,0
20241007,183600,95673988,1257,1257,1257,1257,0
20241007,183500,95673988,1257,1257,1257,1257,0
20241007,183400,95673988,1257,1257,1257,1257,0
20241007,183300,95673988,1257,1257,1257,1257,0
20241007,183200,95673988,1257,1257,1257,1257,0
20241007,183100,95673988,1257,1257,1257,1257,0
20241007,183000,95673988,1257,1257,1257,1257,0
20241007,182900,95673988,1257,1257,1257,1257,0
20241007,182800,95673988,1257,1257,1257,1257,0
20241007,182700,95673988,1257,1257,1257,1257,0
20241007,182600,95673988,1257,1257,1257,1257,0
20241007,182500,95673988,1257,1257,1257,1257,0
20241007,182400,95673988,1257,1257,1257,1257,0
20241007,182300,95673988,1257,1257,1257,1257,513
20241007,182200,95673988,1257,1257,1257,1257,0
20241007,182100,95673988,1257,1257,1257,1257,0
20241007,182000,95673988,1257,1257,1257,1257,0
20241007,181900,95673988,1257,1257,1257,1257,0
20241007,181800,95673988,1257,1257,1257,1257,0
20241007,181700,95673988,1257,1257,1257,1257,0
20241007,181600,95673988,1257,1257,1257,1257,0
20241007,181500,95673988,1257,1257,1257,1257,0
20241007,181400,95673988,1257,1257,1257,1257,0
20241007,181300,95673988,1257,1257,1257,1257,0
20241007,181200,95673988,1257,1257,1257,1257,0
20241007,181100,95673988,1257,1257,1257,1257,0
20241007,181000,95673988,1257,1257,1257,1257,0
20241007,180900,95673988,1257,1257,1257,1257,0
20241007,180800,95673988,1257,1257,1257,1257,0
20241007,180700,95673988,1257,1257,1257,1257,0
20241007,180600,95673988,1257,1257,1257,1257,0
20241007,180500,95673988,1257,1257,1257,1257,0
20241007,180400,95673988,1257,1257,1257,1257,0
20241007,180300,95673988,1257,1257,1257,1257,0
20241007,180200,95673988,1257,1257,1257,1257,0
20241007,180100,95673988,1257,1257,1257,1257,0
20241007,180000,95673988,1257,1257,1257,1257,0
20241007,175900,95673988,1257,1257,1257,1257,0
20241007,175800,95673988,1257,1257,1257,1257,0
20241007,175700,95673988,1257,1257,1257,1257,0
20241007,175600,95673988,1257,1257,1257,1257,0
20241007,175500,95673988,1257,1257,1257,1257,0
20241007,175400,95673988,1257,1257,1257,1257,0
20241007,175300,95673988,1257,1257,1257,1257,513
20241007,175200,95673988,1257,1257,1257,1257,0
20241007,175100,95673988,1257,1257,1257,1257,0
20241007,175000,95673988,1257,1257,1257,1257,0
20241007,174900,95673988,1257,1257,1257,1257,0
20241007,174800,95673988,1257,1257,1257,1257,0
20241007,174700,95673988,1257,1257,1257,1257,0
20241007,174600,95673988,1257,1257,1257,1257,0
20241007,174500,95673988,1257,1257,1257,1257,0
20241007,174400,95673988,1257,1257,1257,1257,0
20241007,174300,95673988,1257,1257,1257,1257,0
20241007,174200,95673988,1257,1257,1257,1257,0
20241007,174100,95673988,1257,1257,1257,1257,0
20241007,174000,95673988,1257,1257,1257,1257,0
20241007,173900,95673988,1257,1257,1257,1257,0
20241007,173800,95673988,1257,1257,1257,1257,0
20241007,173700,95673988,1257,1257,1257,1257,0
20241007,173600,95673988,1257,1257,1257,1257,0
20241007,173500,95673988,1257,1257,1257,1257,0
20241007,173400,95673988,1257,1257,1257,1257,0
20241007,173300,95673988,1257,1257,1257,1257,0
20241007,173200,95673988,1257,1257,1257,1257,0
20241007,173100,95673988,1257,1257,1257,1257,0
20241007,173000,95673988,1257,1257,1257,1257,0
20241007,172900,95673988,1257,1257,1257,1257,0
20241007,172800,95673988,1257,1257,1257,1257,0
20241007,172700,95673988,1257,1257,1257,1257,0
20241007,172600,95673988,1257,1257,1257,1257,0
20241007,172500,95673988,1257,1257,1257,1257,0
20241007,172400,95673988,1257,1257,1257,1257,0
20241007,172300,95673988,1257,1257,1257,1257,513
20241007,172200,95673988,1257,1257,1257,1257,0
20241007,172100,95673988,1257,1257,1257,1257,0
20241007,172000,95673988,1257,1257,1257,1257,0
20241007,171900,95673988,1257,1257,1257,1257,0
20241007,171800,95673988,1257,1257,1257,1257,0
20241007,171700,95673988,1257,1257,1257,1257,0
20241007,171600,95673988,1257,1257,1257,1257,0
20241007,171500,95673988,1257,1257,1257,1257,0
20241007,171400,95673988,1257,1257,1257,1257,0
20241007,171300,95673988,1257,1257,1257,1257,0
20241007,171200,95673988,1257,1257,1257,1257,0
20241007,171100,95673988,1257,1257,1257,1257,0
20241007,171000,95673988,1257,1257,1257,1257,0
20241007,170900,95673988,1257,1257,1257,1257,0
20241007,170800,95673988,1257,1257,1257,1257,0
20241007,170700,95673988,1257,1257,1257,1257,0
20241007,170600,95673988,1257,1257,1257,1257,0
20241007,170500,95673988,1257,1257,1257,1257,0
20241007,170400,95673988,1257,1257,1257,1257,0
20241007,170300,95673988,1257,1257,1257,1257,0
20241007,170200,95673988,1257,1257,1257,1257,0
20241007,170100,95673988,1257,1257,1257,1257,0
20241007,170000,95673988,1257,1257,1257,1257,0
20241007,165900,95673988,1257,1257,1257,1257,0
20241007,165800,95673988,1257,1257,1257,1257,0
20241007,165700,95673988,1257,1257,1257,1257,0
20241007,165600,95673988,1257,1257,1257,1257,0
20241007,165500,95673988,1257,1257,1257,1257,0
20241007,165400,95673988,1257,1257,1257,1257,0
20241007,165300,95673988,1257,1257,1257,1257,513
20241007,165200,95673988,1257,1257,1257,1257,0
20241007,165100,95673988,1257,1257,1257,1257,0
20241007,165000,95673988,1257,1257,1257,1257,0
20241007,164900,95673988,1257,1257,1257,1257,0
20241007,164800,95673988,1257,1257,1257,1257,0
20241007,164700,95673988,1257,1257,1257,1257,0
20241007,164600,95673988,1257,1257,1257,1257,0
20241007,164500,95673988,1257,1257,1257,1257,0
20241007,164400,95673988,1257,1257,1257,1257,0
20241007,164300,95673988,1257,1257,1257,1257,0
20241007,164200,95673988,1257,1257,1257,1257,0
20241007,164100,95673988,1257,1257,1257,1257,0
20241007,164000,95673988,1257,1257,1257,1257,0
20241007,163900,95673988,1257,1257,1257,1257,0
20241007,163800,95673988,1257,1257,1257,1257,0
20241007,163700,95673988,1257,1257,1257,1257,0
20241007,163600,95673988,1257,1257,1257,1257,0
20241007,163500,95673988,1257,1257,1257,1257,0
20241007,163400,95673988,1257,1257,1257,1257,0
20241007,163300,95673988,1257,1257,1257,1257,0
20241007,163200,95673988,1257,1257,1257,1257,0
20241007,163100,95673988,1257,1257,1257,1257,0
20241007,163000,95673988,1257,1257,1257,1257,0
20241007,162900,95673988,1257,1257,1257,1257,0
20241007,162800,95673988,1257,1257,1257,1257,0
20241007,162700,95673988,1257,1257,1257,1257,0
20241007,162600,95673988,1257,1257,1257,1257,0
20241007,162500,95673988,1257,1257,1257,1257,0
20241007,162400,95673988,1257,1257,1257,1257,0
20241007,162300,95673988,1257,1257,1257,1257,513
20241007,162200,95673988,1257,1257,1257,1257,0
20241007,162100,95673988,1257,1257,1257,1257,0
20241007,162000,95673988,1257,1257,1257,1257,0
20241007,161900,95673988,1257,1257,1257,1257,0
20241007,161800,95673988,1257,1257,1257,1257,0
20241007,161700,95673988,1257,1257,1257,1257,0
20241007,161600,95673988,1257,1257,1257,1257,0
20241007,161500,95673988,1257,1257,1257,1257,0
20241007,161400,95673988,1257,1257,1257,1257,0
20241007,161300,95673988,1257,1257,1257,1257,0
20241007,161200,95673988,1257,1257,1257,1257,0
20241007,161100,95673988,1257,1257,1257,1257,0
20241007,161000,95673988,1257,1257,1257,1257,0
20241007,160900,95673988,1257,1257,1257,1257,0
20241007,160800,95673988,1257,1257,1257,1257,0
20241007,160700,95673988,1257,1257,1257,1257,0
20241007,160600,95673988,1257,1257,1257,1257,0
20241007,160500,95673988,1257,1257,1257,1257,0
20241007,160400,95673988,1257,1257,1257,1257,0
20241007,160300,95673988,1257,1257,1257,1257,0
20241007,160200,95673988,1257,1257,1257,1257,0
20241007,160100,95673988,1257,1257,1257,1257,0
20241007,160000,95673988,1257,1257,1257,1257,0
20241007,155900,95673988,1257,1257,1257,1257,0
20241007,155800,95673988,1257,1257,1257,1257,0
20241007,155700,95673988,1257,1257,1257,1257,0
20241007,155600,95673988,1257,1257,1257,1257,0
20241007,155500,95673988,1257,1257,1257,1257,0
20241007,155400,95673988,1257,1257,1257,1257,0
20241007,155300,95673988,1257,1257,1257,1257,513
20241007,155200,95673988,1257,1257,1257,1257,0
20241007,155100,95673988,1257,1257,1257,1257,0
20241007,155000,95673988,1257,1257,1257,1257,0
20241007,154900,95673988,1257,1257,1257,1257,0
20241007,154800,95673988,1257,1257,1257,1257,0
20241007,154700,95673988,1257,1257,1257,1257,0
20241007,154600,95673988,1257,1257,1257,1257,0
20241007,154500,95673988,1257,1257,1257,1257,0
20241007,154400,95673988,1257,1257,1257,1257,0
20241007,154300,95673988,1257,1257,1257,1257,0
20241007,154200,95673988,1257,1257,1257,1257,0
20241007,154100,95673988,1257,1257,1257,1257,0
20241007,154000,95673988,1257,1257,1257,1257,0
20241007,153900,95673988,1257,1257,1257,1257,0
20241007,153800,95673988,1257,1257,1257,1257,0
20241007,153700,95673988,1257,1257,1257,1257,0
20241007,153600,95673988,1257,1257,1257,1257,0
20241007,153500,95673988,1257,1257,1257,1257,0
20241007,153400,95673988,1257,1257,1257,1257,0
20241007,153300,95673988,1257,1257,1257,1257,0
20241007,153200,95673988,1257,1257,1257,1257,0
20241007,153100,95673988,1257,1257,1257,1257,0
20241007,153000,95673988,1257,1257,1257,1257,513
20241007,152900,95029147,1263,1263,1263,1263,0
20241007,152800,95029147,1263,1263,1263,1263,0
20241007,152700,95029147,1263,1263,1263,1263,0
20241007,152600,95029147,1263,1263,1263,1263,0
20241007,152500,95029147,1263,1263,1263,1263,0
20241007,152400,95029147,1263,1263,1263,1263,0
20241007,152300,95029147,1263,1263,1263,1263,0
20241007,152200,95029147,1263,1263,1263,1263,0
20241007,152100,95029147,1263,1263,1263,1263,0
20241007,152000,95029147,1263,1263,1263,1263,0
20241007,151900,95029147,1263,1263,1263,1263,0
20241007,151800,95029147,1263,1263,1263,1263,0
20241007,151700,95029147,1263,1263,1263,1263,0
20241007,151600,95029147,1263,1263,1263,1263,0
20241007,151500,95029147,1263,1263,1263,1263,0
20241007,151400,95029147,1263,1263,1263,1263,0
20241007,151300,95029147,1263,1263,1263,1263,0
20241007,151200,95029147,1263,1263,1263,1263,0
20241007,151100,95029147,1263,1263,1263,1263,0
20241007,151000,95029147,1263,1263,1263,1263,0
20241007,150900,95029147,1263,1263,1263,1263,0
20241007,150800,95029147,1263,1263,1263,1263,0
20241007,150700,95029147,1263,1263,1263,1263,0
20241007,150600,95029147,1263,1263,1263,1263,0
20241007,150500,95029147,1263,1263,1263,1263,2
20241007,150400,95026621,1263,1263,1263,1263,0
20241007,150300,95026621,1263,1263,1263,1263,0
20241007,150200,95026621,1263,1263,1263,1263,0
20241007,150100,95026621,1263,1263,1263,1263,0
20241007,150000,95026621,1263,1263,1263,1263,0
20241007,145900,95026621,1263,1263,1263,1263,0
20241007,145800,95026621,1263,1263,1263,1263,0
20241007,145700,95026621,1263,1263,1263,1263,0
20241007,145600,95026621,1263,1263,1263,1263,0
20241007,145500,95026621,1263,1263,1263,1263,0
20241007,145400,95026621,1263,1263,1263,1263,100
20241007,145300,94900321,1263,1263,1263,1263,0
20241007,145200,94900321,1263,1263,1263,1263,0
20241007,145100,94900321,1263,1263,1263,1263,0
20241007,145000,94900321,1263,1263,1263,1263,0
20241007,144900,94900321,1263,1263,1263,1263,0
20241007,144800,94900321,1263,1263,1263,1263,0
20241007,144700,94900321,1263,1263,1263,1263,0
20241007,144600,94900321,1263,1263,1263,1263,0
20241007,144500,94900321,1263,1263,1263,1263,0
20241007,144400,94900321,1263,1263,1263,1263,0
20241007,144300,94900321,1263,1263,1263,1263,0
20241007,144200,94900321,1263,1263,1263,1263,0
20241007,144100,94900321,1263,1263,1263,1263,0
20241007,144000,94900321,1263,1263,1263,1263,0
20241007,143900,94900321,1263,1263,1263,1263,200
20241007,143800,94647721,1264,1264,1264,1264,0
20241007,143700,94647721,1264,1264,1264,1264,0
20241007,143600,94647721,1264,1264,1264,1264,0
20241007,143500,94647721,1264,1264,1264,1264,0
20241007,143400,94647721,1264,1264,1264,1264,0
20241007,143300,94647721,1264,1264,1264,1264,0
20241007,143200,94647721,1264,1264,1264,1264,0
20241007,143100,94647721,1264,1262,1264,1262,511
20241007,143000,94002819,1263,1263,1263,1263,10
20241007,142900,93990189,1260,1260,1260,1260,200
20241007,142800,93738189,1264,1264,1264,1264,0
20241007,142700,93738189,1264,1264,1264,1264,0
20241007,142600,93738189,1264,1264,1264,1264,0
20241007,142500,93738189,1264,1264,1264,1264,0
20241007,142400,93738189,1264,1264,1264,1264,0
20241007,142300,93738189,1264,1264,1264,1264,0
20241007,142200,93738189,1264,1264,1264,1264,0
20241007,142100,93738189,1264,1264,1264,1264,0
20241007,142000,93738189,1264,1264,1264,1264,0
20241007,141900,93738189,1264,1264,1264,1264,0
20241007,141800,93738189,1264,1264,1264,1264,0
20241007,141700,93738189,1264,1264,1264,1264,0
20241007,141600,93738189,1264,1264,1264,1264,0
20241007,141500,93738189,1264,1264,1264,1264,10
20241007,141400,93725549,1255,1255,1255,1255,200
20241007,141300,93474549,1264,1264,1264,1264,0
20241007,141200,93474549,1264,1264,1264,1264,0
20241007,141100,93474549,1264,1264,1264,1264,3
20241007,141000,93470757,1264,1264,1264,1264,0
20241007,140900,93470757,1264,1264,1264,1264,0
20241007,140800,93470757,1264,1264,1264,1264,0
20241007,140700,93470757,1264,1264,1264,1264,0
20241007,140600,93470757,1264,1264,1264,1264,0
20241007,140500,93470757,1264,1264,1264,1264,0
20241007,140400,93470757,1264,1264,1264,1264,0
20241007,140300,93470757,1264,1264,1264,1264,0
20241007,140200,93470757,1264,1264,1264,1264,0
20241007,140100,93470757,1264,1264,1264,1264,0
20241007,140000,93470757,1264,1264,1264,1264,0
20241007,135900,93470757,1264,1264,1264,1264,0
20241007,135800,93470757,1264,1264,1264,1264,70
20241007,135700,93382277,1264,1263,1264,1263,83
20241007,135600,93277438,1265,1265,1265,1265,0
20241007,135500,93277438,1265,1265,1265,1265,0
20241007,135400,93277438,1265,1265,1265,1265,0
20241007,135300,93277438,1265,1265,1265,1265,0
20241007,135200,93277438,1265,1265,1265,1265,0
20241007,135100,93277438,1265,1265,1265,1265,0
20241007,135000,93277438,1265,1265,1265,1265,0
20241007,134900,93277438,1265,1265,1265,1265,0
20241007,134800,93277438,1265,1265,1265,1265,0
20241007,134700,93277438,1265,1265,1265,1265,0
20241007,134600,93277438,1265,1265,1265,1265,0
20241007,134500,93277438,1265,1265,1265,1265,0
20241007,134400,93277438,1265,1265,1265,1265,0
20241007,134300,93277438,1265,1265,1265,1265,10
20241007,134200,93264788,1254,1254,1254,1254,600
20241007,134100,92512388,1265,1265,1265,1265,0
20241007,134000,92512388,1265,1265,1265,1265,0
20241007,133900,92512388,1265,1265,1265,1265,0
20241007,133800,92512388,1265,1265,1265,1265,0
20241007,133700,92512388,1265,1265,1265,1265,0
20241007,133600,92512388,1265,1265,1265,1265,0
20241007,133500,92512388,1265,1265,1265,1265,0
20241007,133400,92512388,1265,1265,1265,1265,0
20241007,133300,92512388,1265,1265,1265,1265,0
20241007,133200,92512388,1265,1265,1265,1265,0
20241007,133100,92512388,1265,1265,1265,1265,3
20241007,133000,92508593,1265,1265,1265,1265,0
20241007,132900,92508593,1265,1265,1265,1265,0
20241007,132800,92508593,1265,1265,1265,1265,0
20241007,132700,92508593,1265,1265,1265,1265,0
20241007,132600,92508593,1265,1265,1265,1265,0
20241007,132500,92508593,1265,1265,1265,1265,0
20241007,132400,92508593,1265,1265,1265,1265,0
20241007,132300,92508593,1265,1265,1265,1265,0
20241007,132200,92508593,1265,1265,1265,1265,0
20241007,132100,92508593,1265,1265,1265,1265,0
20241007,132000,92508593,1265,1265,1265,1265,0
20241007,131900,92508593,1265,1265,1265,1265,0
20241007,131800,92508593,1265,1265,1265,1265,0
20241007,131700,92508593,1265,1265,1265,1265,0
20241007,131600,92508593,1265,1265,1265,1265,0
20241007,131500,92508593,1265,1265,1265,1265,0
20241007,131400,92508593,1265,1265,1265,1265,10
20241007,131300,92495943,1255,1255,1255,1255,0
20241007,131200,92495943,1255,1265,1265,1255,1800
20241007,131100,90219933,1269,1268,1269,1268,22
20241007,131000,90192027,1267,1267,1267,1267,1
20241007,130900,90190760,1265,1265,1265,1265,3299
20241007,130800,86017525,1265,1265,1265,1265,0
20241007,130700,86017525,1265,1265,1265,1265,0
20241007,130600,86017525,1265,1265,1265,1265,0
20241007,130500,86017525,1265,1265,1265,1265,0
20241007,130400,86017525,1265,1265,1265,1265,0
20241007,130300,86017525,1265,1265,1265,1265,0
20241007,130200,86017525,1265,1265,1265,1265,10
20241007,130100,86004875,1255,1255,1255,1255,0
20241007,130000,86004875,1255,1255,1255,1255,0
20241007,125900,86004875,1255,1255,1255,1255,0
20241007,125800,86004875,1255,1265,1265,1255,82
20241007,125700,85901215,1255,1255,1255,1255,0
20241007,125600,85901215,1255,1255,1255,1255,0
20241007,125500,85901215,1255,1255,1255,1255,0
20241007,125400,85901215,1255,1255,1255,1255,0
20241007,125300,85901215,1255,1255,1255,1255,0
20241007,125200,85901215,1255,1255,1255,1255,0
20241007,125100,85901215,1255,1255,1255,1255,0
20241007,125000,85901215,1255,1255,1255,1255,0
20241007,124900,85901215,1255,1255,1255,1255,0
20241007,124800,85901215,1255,1255,1255,1255,0
20241007,124700,85901215,1255,1265,1265,1255,55
20241007,124600,85831690,1265,1265,1265,1265,0
20241007,124500,85831690,1265,1265,1265,1265,0
20241007,124400,85831690,1265,1265,1265,1265,0
20241007,124300,85831690,1265,1265,1265,1265,0
20241007,124200,85831690,1265,1265,1265,1265,0
20241007,124100,85831690,1265,1265,1265,1265,0
20241007,124000,85831690,1265,1265,1265,1265,0
20241007,123900,85831690,1265,1265,1265,1265,0
20241007,123800,85831690,1265,1265,1265,1265,0
20241007,123700,85831690,1265,1265,1265,1265,0
20241007,123600,85831690,1265,1265,1265,1265,0
20241007,123500,85831690,1265,1265,1265,1265,0
20241007,123400,85831690,1265,1265,1265,1265,0
20241007,123300,85831690,1265,1265,1265,1265,0
20241007,123200,85831690,1265,1265,1265,1265,0
20241007,123100,85831690,1265,1265,1265,1265,0
20241007,123000,85831690,1265,1265,1265,1265,0
20241007,122900,85831690,1265,1265,1265,1265,0
20241007,122800,85831690,1265,1265,1265,1265,0
20241007,122700,85831690,1265,1265,1265,1265,0
20241007,122600,85831690,1265,1265,1265,1265,0
20241007,122500,85831690,1265,1265,1265,1265,0
20241007,122400,85831690,1265,1265,1265,1265,0
20241007,122300,85831690,1265,1265,1265,1265,0
20241007,122200,85831690,1265,1265,1265,1265,0
20241007,122100,85831690,1265,1265,1265,1265,0
20241007,122000,85831690,1265,1265,1265,1265,0
20241007,121900,85831690,1265,1265,1265,1265,0
20241007,121800,85831690,1265,1265,1265,1265,0
20241007,121700,85831690,1265,1265,1265,1265,0
20241007,121600,85831690,1265,1265,1265,1265,0
20241007,121500,85831690,1265,1265,1265,1265,0
20241007,121400,85831690,1265,1265,1265,1265,0
20241007,121300,85831690,1265,1265,1265,1265,0
20241007,121200,85831690,1265,1265,1265,1265,0
20241007,121100,85831690,1265,1265,1265,1265,0
20241007,121000,85831690,1265,1265,1265,1265,0
20241007,120900,85831690,1265,1265,1265,1265,0
20241007,120800,85831690,1265,1265,1265,1265,0
20241007,120700,85831690,1265,1265,1265,1265,0
20241007,120600,85831690,1265,1265,1265,1265,0
20241007,120500,85831690,1265,1265,1265,1265,0
20241007,120400,85831690,1265,1265,1265,1265,0
20241007,120300,85831690,1265,1265,1265,1265,0
20241007,120200,85831690,1265,1265,1265,1265,0
20241007,120100,85831690,1265,1265,1265,1265,0
20241007,120000,85831690,1265,1265,1265,1265,0
20241007,115900,85831690,1265,1265,1265,1265,0
20241007,115800,85831690,1265,1265,1265,1265,0
20241007,115700,85831690,1265,1265,1265,1265,0
20241007,115600,85831690,1265,1265,1265,1265,0
20241007,115500,85831690,1265,1265,1265,1265,0
20241007,115400,85831690,1265,1265,1265,1265,0
20241007,115300,85831690,1265,1265,1265,1265,0
20241007,115200,85831690,1265,1265,1265,1265,0
20241007,115100,85831690,1265,1265,1265,1265,18
20241007,115000,85808920,1265,1265,1265,1265,0
20241007,114900,85808920,1265,1265,1265,1265,0
20241007,114800,85808920,1265,1265,1265,1265,1
20241007,114700,85807655,1255,1255,1255,1255,0
20241007,114600,85807655,1255,1255,1255,1255,0
20241007,114500,85807655,1255,1255,1255,1255,0
20241007,114400,85807655,1255,1255,1255,1255,0
20241007,114300,85807655,1255,1256,1256,1255,3000
20241007,114200,82042625,1265,1264,1265,1264,1266
20241007,114100,80441740,1255,1255,1255,1255,0
20241007,114000,80441740,1255,1255,1255,1255,0
20241007,113900,80441740,1255,1255,1255,1255,0
20241007,113800,80441740,1255,1255,1255,1255,0
20241007,113700,80441740,1255,1255,1255,1255,944
20241007,113600,79257020,1255,1255,1255,1255,0
20241007,113500,79257020,1255,1256,1256,1255,1138
20241007,113400,77828748,1255,1255,1255,1255,0
20241007,113300,77828748,1255,1255,1255,1255,0
20241007,113200,77828748,1255,1255,1255,1255,0
20241007,113100,77828748,1255,1255,1255,1255,0
20241007,113000,77828748,1255,1255,1255,1255,0
20241007,112900,77828748,1255,1255,1255,1255,0
20241007,112800,77828748,1255,1255,1255,1255,0
20241007,112700,77828748,1255,1255,1255,1255,0
20241007,112600,77828748,1255,1260,1260,1255,2000
20241007,112500,75316903,1264,1264,1264,1264,0
20241007,112400,75316903,1264,1264,1264,1264,0
20241007,112300,75316903,1264,1264,1264,1264,0
20241007,112200,75316903,1264,1264,1264,1264,0
20241007,112100,75316903,1264,1264,1264,1264,0
20241007,112000,75316903,1264,1264,1264,1264,0
20241007,111900,75316903,1264,1264,1264,1264,0
20241007,111800,75316903,1264,1264,1264,1264,0
20241007,111700,75316903,1264,1264,1264,1264,0
20241007,111600,75316903,1264,1264,1264,1264,0
20241007,111500,75316903,1264,1264,1264,1264,0
20241007,111400,75316903,1264,1264,1264,1264,0
20241007,111300,75316903,1264,1264,1264,1264,0
20241007,111200,75316903,1264,1264,1264,1264,0
20241007,111100,75316903,1264,1264,1264,1264,0
20241007,111000,75316903,1264,1264,1264,1264,0
20241007,110900,75316903,1264,1264,1264,1264,1
20241007,110800,75315639,1255,1255,1255,1255,0
20241007,110700,75315639,1255,1255,1255,1255,0
20241007,110600,75315639,1255,1255,1255,1255,0
20241007,110500,75315639,1255,1255,1255,1255,29
20241007,110400,75279244,1255,1255,1255,1255,0
20241007,110300,75279244,1255,1255,1255,1255,0
20241007,110200,75279244,1255,1255,1255,1255,0
20241007,110100,75279244,1255,1255,1255,1255,0
20241007,110000,75279244,1255,1255,1255,1255,0
20241007,105900,75279244,1255,1255,1255,1255,0
20241007,105800,75279244,1255,1255,1255,1255,0
20241007,105700,75279244,1255,1255,1255,1255,0
20241007,105600,75279244,1255,1255,1255,1255,0
20241007,105500,75279244,1255,1255,1255,1255,0
20241007,105400,75279244,1255,1255,1255,1255,0
20241007,105300,75279244,1255,1260,1260,1255,4000
20241007,105200,70245074,1260,1260,1260,1260,0
20241007,105100,70245074,1260,1260,1260,1260,0
20241007,105000,70245074,1260,1260,1260,1260,562
20241007,104900,69536954,1260,1260,1260,1260,0
20241007,104800,69536954,1260,1260,1260,1260,0
20241007,104700,69536954,1260,1260,1260,1260,0
20241007,104600,69536954,1260,1260,1260,1260,1
20241007,104500,69535694,1260,1260,1260,1260,0
20241007,104400,69535694,1260,1260,1260,1260,0
20241007,104300,69535694,1260,1260,1260,1260,0
20241007,104200,69535694,1260,1260,1260,1260,0
20241007,104100,69535694,1260,1260,1260,1260,0
20241007,104000,69535694,1260,1260,1260,1260,0
20241007,103900,69535694,1260,1260,1260,1260,0
20241007,103800,69535694,1260,1260,1260,1260,0
20241007,103700,69535694,1260,1260,1260,1260,0
20241007,103600,69535694,1260,1260,1260,1260,0
20241007,103500,69535694,1260,1260,1260,1260,0
20241007,103400,69535694,1260,1260,1260,1260,0
20241007,103300,69535694,1260,1260,1260,1260,0
20241007,103200,69535694,1260,1260,1260,1260,0
20241007,103100,69535694,1260,1260,1260,1260,0
20241007,103000,69535694,1260,1260,1260,1260,0
20241007,102900,69535694,1260,1260,1260,1260,0
20241007,102800,69535694,1260,1260,1260,1260,0
20241007,102700,69535694,1260,1260,1260,1260,0
20241007,102600,69535694,1260,1260,1260,1260,0
20241007,102500,69535694,1260,1255,1260,1253,3214
20241007,102400,65506976,1257,1258,1258,1257,4469
20241007,102300,59888757,1259,1260,1260,1259,847
20241007,102200,58821853,1260,1263,1263,1260,5000
20241007,102100,52518538,1263,1263,1263,1263,0
20241007,102000,52518538,1263,1263,1263,1263,0
20241007,101900,52518538,1263,1263,1263,1263,0
20241007,101800,52518538,1263,1263,1263,1263,0
20241007,101700,52518538,1263,1263,1263,1263,0
20241007,101600,52518538,1263,1263,1263,1263,0
20241007,101500,52518538,1263,1263,1263,1263,10
20241007,101400,52505908,1269,1269,1269,1269,100
20241007,101300,52379008,1269,1269,1269,1269,0
20241007,101200,52379008,1269,1269,1269,1269,0
20241007,101100,52379008,1269,1269,1269,1269,0
20241007,101000,52379008,1269,1269,1269,1269,0
20241007,100900,52379008,1269,1269,1269,1269,0
20241007,100800,52379008,1269,1269,1269,1269,1
20241007,100700,52377739,1269,1269,1269,1269,0
20241007,100600,52377739,1269,1269,1269,1269,0
20241007,100500,52377739,1269,1269,1269,1269,0
20241007,100400,52377739,1269,1269,1269,1269,1
20241007,100300,52376470,1268,1268,1268,1268,0
20241007,100200,52376470,1268,1268,1268,1268,0
20241007,100100,52376470,1268,1266,1268,1260,409
20241007,100000,51858998,1260,1260,1260,1260,105
20241007,095900,51726698,1260,1263,1263,1260,9500
20241007,095800,39751267,1270,1270,1270,1270,0
20241007,095700,39751267,1270,1270,1270,1270,0
20241007,095600,39751267,1270,1270,1270,1270,0
20241007,095500,39751267,1270,1269,1270,1269,101
20241007,095400,39623053,1262,1263,1263,1262,5500
20241007,095300,32679640,1269,1269,1269,1269,0
20241007,095200,32679640,1269,1269,1269,1269,5000
20241007,095100,26334640,1270,1270,1270,1270,5463
20241007,095000,19396630,1269,1269,1269,1269,0
20241007,094900,19396630,1269,1269,1269,1269,1000
20241007,094800,18127630,1270,1270,1270,1270,0
20241007,094700,18127630,1270,1270,1270,1270,0
20241007,094600,18127630,1270,1270,1270,1270,17
20241007,094500,18106040,1270,1269,1270,1269,225
20241007,094400,17820495,1269,1269,1269,1269,30
20241007,094300,17782425,1269,1261,1269,1261,374
20241007,094200,17310731,1261,1261,1261,1261,0
20241007,094100,17310731,1261,1261,1261,1261,0
20241007,094000,17310731,1261,1261,1261,1261,0
20241007,093900,17310731,1261,1261,1261,1261,0
20241007,093800,17310731,1261,1261,1261,1261,0
20241007,093700,17310731,1261,1261,1261,1261,0
20241007,093600,17310731,1261,1261,1261,1261,13
20241007,093500,17294338,1260,1260,1260,1260,0
20241007,093400,17294338,1260,1260,1260,1260,0
20241007,093300,17294338,1260,1260,1260,1260,3
20241007,093200,17290558,1260,1260,1260,1260,1
20241007,093100,17289298,1270,1270,1270,1270,0
20241007,093000,17289298,1270,1270,1270,1270,0
20241007,092900,17289298,1270,1270,1270,1270,0
20241007,092800,17289298,1270,1270,1270,1270,100
20241007,092700,17162298,1270,1259,1270,1259,68
20241007,092600,17075950,1269,1269,1269,1269,0
20241007,092500,17075950,1269,1269,1269,1269,0
20241007,092400,17075950,1269,1269,1269,1269,0
20241007,092300,17075950,1269,1269,1269,1269,0
20241007,092200,17075950,1269,1269,1269,1269,1
20241007,092100,17074681,1257,1257,1257,1257,1
20241007,092000,17073424,1257,1261,1261,1257,2900
20241007,091900,13425826,1261,1261,1261,1261,0
20241007,091800,13425826,1261,1261,1261,1261,2786
20241007,091700,9912680,1261,1261,1261,1261,0
20241007,091600,9912680,1261,1258,1261,1258,1497
20241007,091500,8027566,1258,1258,1258,1258,39
20241007,091400,7978504,1258,1258,1258,1258,641
20241007,091300,7172126,1259,1259,1259,1259,1
20241007,091200,7170867,1259,1263,1263,1259,1843
20241007,091100,4847530,1263,1263,1263,1263,0
20241007,091000,4847530,1263,1259,1263,1259,101
20241007,090900,4719971,1259,1259,1259,1259,103
20241007,090800,4590294,1265,1265,1265,1265,0
20241007,090700,4590294,1265,1265,1265,1265,0
20241007,090600,4590294,1265,1265,1265,1265,0
20241007,090500,4590294,1265,1265,1265,1265,2
20241007,090400,4587764,1266,1266,1266,1266,0
20241007,090300,4587764,1266,1266,1266,1266,0
20241007,090200,4587764,1266,1266,1266,1266,3
20241007,090100,4583966,1268,1268,1268,1268,0
20241007,090000,4583966,1268,1257,1268,1257,3638