KissMeData/363260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214700,70594912,1685,1685,1685,1685,601
20241007,214600,70594912,1685,1685,1685,1685,0
20241007,214500,70594912,1685,1685,1685,1685,0
20241007,214400,70594912,1685,1685,1685,1685,0
20241007,214300,70594912,1685,1685,1685,1685,0
20241007,214200,70594912,1685,1685,1685,1685,0
20241007,214100,70594912,1685,1685,1685,1685,0
20241007,214000,70594912,1685,1685,1685,1685,0
20241007,213900,70594912,1685,1685,1685,1685,0
20241007,213800,70594912,1685,1685,1685,1685,0
20241007,213700,70594912,1685,1685,1685,1685,0
20241007,213600,70594912,1685,1685,1685,1685,0
20241007,213500,70594912,1685,1685,1685,1685,0
20241007,213400,70594912,1685,1685,1685,1685,0
20241007,213300,70594912,1685,1685,1685,1685,0
20241007,213200,70594912,1685,1685,1685,1685,0
20241007,213100,70594912,1685,1685,1685,1685,0
20241007,213000,70594912,1685,1685,1685,1685,0
20241007,212900,70594912,1685,1685,1685,1685,0
20241007,212800,70594912,1685,1685,1685,1685,0
20241007,212700,70594912,1685,1685,1685,1685,0
20241007,212600,70594912,1685,1685,1685,1685,0
20241007,212500,70594912,1685,1685,1685,1685,0
20241007,212400,70594912,1685,1685,1685,1685,0
20241007,212300,70594912,1685,1685,1685,1685,0
20241007,212200,70594912,1685,1685,1685,1685,0
20241007,212100,70594912,1685,1685,1685,1685,0
20241007,212000,70594912,1685,1685,1685,1685,0
20241007,211900,70594912,1685,1685,1685,1685,0
20241007,211800,70594912,1685,1685,1685,1685,0
20241007,211700,70594912,1685,1685,1685,1685,601
20241007,211600,70594912,1685,1685,1685,1685,0
20241007,211500,70594912,1685,1685,1685,1685,0
20241007,211400,70594912,1685,1685,1685,1685,0
20241007,211300,70594912,1685,1685,1685,1685,0
20241007,211200,70594912,1685,1685,1685,1685,0
20241007,211100,70594912,1685,1685,1685,1685,0
20241007,211000,70594912,1685,1685,1685,1685,0
20241007,210900,70594912,1685,1685,1685,1685,0
20241007,210800,70594912,1685,1685,1685,1685,0
20241007,210700,70594912,1685,1685,1685,1685,0
20241007,210600,70594912,1685,1685,1685,1685,0
20241007,210500,70594912,1685,1685,1685,1685,0
20241007,210400,70594912,1685,1685,1685,1685,0
20241007,210300,70594912,1685,1685,1685,1685,0
20241007,210200,70594912,1685,1685,1685,1685,0
20241007,210100,70594912,1685,1685,1685,1685,0
20241007,210000,70594912,1685,1685,1685,1685,0
20241007,205900,70594912,1685,1685,1685,1685,0
20241007,205800,70594912,1685,1685,1685,1685,0
20241007,205700,70594912,1685,1685,1685,1685,0
20241007,205600,70594912,1685,1685,1685,1685,0
20241007,205500,70594912,1685,1685,1685,1685,0
20241007,205400,70594912,1685,1685,1685,1685,0
20241007,205300,70594912,1685,1685,1685,1685,0
20241007,205200,70594912,1685,1685,1685,1685,0
20241007,205100,70594912,1685,1685,1685,1685,0
20241007,205000,70594912,1685,1685,1685,1685,0
20241007,204900,70594912,1685,1685,1685,1685,0
20241007,204800,70594912,1685,1685,1685,1685,0
20241007,204700,70594912,1685,1685,1685,1685,601
20241007,204600,70594912,1685,1685,1685,1685,0
20241007,204500,70594912,1685,1685,1685,1685,0
20241007,204400,70594912,1685,1685,1685,1685,0
20241007,204300,70594912,1685,1685,1685,1685,0
20241007,204200,70594912,1685,1685,1685,1685,0
20241007,204100,70594912,1685,1685,1685,1685,0
20241007,204000,70594912,1685,1685,1685,1685,0
20241007,203900,70594912,1685,1685,1685,1685,0
20241007,203800,70594912,1685,1685,1685,1685,0
20241007,203700,70594912,1685,1685,1685,1685,0
20241007,203600,70594912,1685,1685,1685,1685,0
20241007,203500,70594912,1685,1685,1685,1685,0
20241007,203400,70594912,1685,1685,1685,1685,0
20241007,203300,70594912,1685,1685,1685,1685,0
20241007,203200,70594912,1685,1685,1685,1685,0
20241007,203100,70594912,1685,1685,1685,1685,0
20241007,203000,70594912,1685,1685,1685,1685,0
20241007,202900,70594912,1685,1685,1685,1685,0
20241007,202800,70594912,1685,1685,1685,1685,0
20241007,202700,70594912,1685,1685,1685,1685,0
20241007,202600,70594912,1685,1685,1685,1685,0
20241007,202500,70594912,1685,1685,1685,1685,0
20241007,202400,70594912,1685,1685,1685,1685,0
20241007,202300,70594912,1685,1685,1685,1685,0
20241007,202200,70594912,1685,1685,1685,1685,0
20241007,202100,70594912,1685,1685,1685,1685,0
20241007,202000,70594912,1685,1685,1685,1685,0
20241007,201900,70594912,1685,1685,1685,1685,0
20241007,201800,70594912,1685,1685,1685,1685,0
20241007,201700,70594912,1685,1685,1685,1685,601
20241007,201600,70594912,1685,1685,1685,1685,0
20241007,201500,70594912,1685,1685,1685,1685,0
20241007,201400,70594912,1685,1685,1685,1685,0
20241007,201300,70594912,1685,1685,1685,1685,0
20241007,201200,70594912,1685,1685,1685,1685,0
20241007,201100,70594912,1685,1685,1685,1685,0
20241007,201000,70594912,1685,1685,1685,1685,0
20241007,200900,70594912,1685,1685,1685,1685,0
20241007,200800,70594912,1685,1685,1685,1685,0
20241007,200700,70594912,1685,1685,1685,1685,0
20241007,200600,70594912,1685,1685,1685,1685,0
20241007,200500,70594912,1685,1685,1685,1685,0
20241007,200400,70594912,1685,1685,1685,1685,0
20241007,200300,70594912,1685,1685,1685,1685,0
20241007,200200,70594912,1685,1685,1685,1685,0
20241007,200100,70594912,1685,1685,1685,1685,0
20241007,200000,70594912,1685,1685,1685,1685,0
20241007,195900,70594912,1685,1685,1685,1685,0
20241007,195800,70594912,1685,1685,1685,1685,0
20241007,195700,70594912,1685,1685,1685,1685,0
20241007,195600,70594912,1685,1685,1685,1685,0
20241007,195500,70594912,1685,1685,1685,1685,0
20241007,195400,70594912,1685,1685,1685,1685,0
20241007,195300,70594912,1685,1685,1685,1685,0
20241007,195200,70594912,1685,1685,1685,1685,0
20241007,195100,70594912,1685,1685,1685,1685,0
20241007,195000,70594912,1685,1685,1685,1685,0
20241007,194900,70594912,1685,1685,1685,1685,0
20241007,194800,70594912,1685,1685,1685,1685,0
20241007,194700,70594912,1685,1685,1685,1685,601
20241007,194600,70594912,1685,1685,1685,1685,0
20241007,194500,70594912,1685,1685,1685,1685,0
20241007,194400,70594912,1685,1685,1685,1685,0
20241007,194300,70594912,1685,1685,1685,1685,0
20241007,194200,70594912,1685,1685,1685,1685,0
20241007,194100,70594912,1685,1685,1685,1685,0
20241007,194000,70594912,1685,1685,1685,1685,0
20241007,193900,70594912,1685,1685,1685,1685,0
20241007,193800,70594912,1685,1685,1685,1685,0
20241007,193700,70594912,1685,1685,1685,1685,0
20241007,193600,70594912,1685,1685,1685,1685,0
20241007,193500,70594912,1685,1685,1685,1685,0
20241007,193400,70594912,1685,1685,1685,1685,0
20241007,193300,70594912,1685,1685,1685,1685,0
20241007,193200,70594912,1685,1685,1685,1685,0
20241007,193100,70594912,1685,1685,1685,1685,0
20241007,193000,70594912,1685,1685,1685,1685,0
20241007,192900,70594912,1685,1685,1685,1685,0
20241007,192800,70594912,1685,1685,1685,1685,0
20241007,192700,70594912,1685,1685,1685,1685,0
20241007,192600,70594912,1685,1685,1685,1685,0
20241007,192500,70594912,1685,1685,1685,1685,0
20241007,192400,70594912,1685,1685,1685,1685,0
20241007,192300,70594912,1685,1685,1685,1685,0
20241007,192200,70594912,1685,1685,1685,1685,0
20241007,192100,70594912,1685,1685,1685,1685,0
20241007,192000,70594912,1685,1685,1685,1685,0
20241007,191900,70594912,1685,1685,1685,1685,0
20241007,191800,70594912,1685,1685,1685,1685,0
20241007,191700,70594912,1685,1685,1685,1685,601
20241007,191600,70594912,1685,1685,1685,1685,0
20241007,191500,70594912,1685,1685,1685,1685,0
20241007,191400,70594912,1685,1685,1685,1685,0
20241007,191300,70594912,1685,1685,1685,1685,0
20241007,191200,70594912,1685,1685,1685,1685,0
20241007,191100,70594912,1685,1685,1685,1685,0
20241007,191000,70594912,1685,1685,1685,1685,0
20241007,190900,70594912,1685,1685,1685,1685,0
20241007,190800,70594912,1685,1685,1685,1685,0
20241007,190700,70594912,1685,1685,1685,1685,0
20241007,190600,70594912,1685,1685,1685,1685,0
20241007,190500,70594912,1685,1685,1685,1685,0
20241007,190400,70594912,1685,1685,1685,1685,0
20241007,190300,70594912,1685,1685,1685,1685,0
20241007,190200,70594912,1685,1685,1685,1685,0
20241007,190100,70594912,1685,1685,1685,1685,0
20241007,190000,70594912,1685,1685,1685,1685,0
20241007,185900,70594912,1685,1685,1685,1685,0
20241007,185800,70594912,1685,1685,1685,1685,0
20241007,185700,70594912,1685,1685,1685,1685,0
20241007,185600,70594912,1685,1685,1685,1685,0
20241007,185500,70594912,1685,1685,1685,1685,0
20241007,185400,70594912,1685,1685,1685,1685,0
20241007,185300,70594912,1685,1685,1685,1685,0
20241007,185200,70594912,1685,1685,1685,1685,0
20241007,185100,70594912,1685,1685,1685,1685,0
20241007,185000,70594912,1685,1685,1685,1685,0
20241007,184900,70594912,1685,1685,1685,1685,0
20241007,184800,70594912,1685,1685,1685,1685,0
20241007,184700,70594912,1685,1685,1685,1685,601
20241007,184600,70594912,1685,1685,1685,1685,0
20241007,184500,70594912,1685,1685,1685,1685,0
20241007,184400,70594912,1685,1685,1685,1685,0
20241007,184300,70594912,1685,1685,1685,1685,0
20241007,184200,70594912,1685,1685,1685,1685,0
20241007,184100,70594912,1685,1685,1685,1685,0
20241007,184000,70594912,1685,1685,1685,1685,0
20241007,183900,70594912,1685,1685,1685,1685,0
20241007,183800,70594912,1685,1685,1685,1685,0
20241007,183700,70594912,1685,1685,1685,1685,0
20241007,183600,70594912,1685,1685,1685,1685,0
20241007,183500,70594912,1685,1685,1685,1685,0
20241007,183400,70594912,1685,1685,1685,1685,0
20241007,183300,70594912,1685,1685,1685,1685,0
20241007,183200,70594912,1685,1685,1685,1685,0
20241007,183100,70594912,1685,1685,1685,1685,0
20241007,183000,70594912,1685,1685,1685,1685,0
20241007,182900,70594912,1685,1685,1685,1685,0
20241007,182800,70594912,1685,1685,1685,1685,0
20241007,182700,70594912,1685,1685,1685,1685,0
20241007,182600,70594912,1685,1685,1685,1685,0
20241007,182500,70594912,1685,1685,1685,1685,0
20241007,182400,70594912,1685,1685,1685,1685,0
20241007,182300,70594912,1685,1685,1685,1685,0
20241007,182200,70594912,1685,1685,1685,1685,0
20241007,182100,70594912,1685,1685,1685,1685,0
20241007,182000,70594912,1685,1685,1685,1685,0
20241007,181900,70594912,1685,1685,1685,1685,0
20241007,181800,70594912,1685,1685,1685,1685,0
20241007,181700,70594912,1685,1685,1685,1685,601
20241007,181600,70594912,1685,1685,1685,1685,0
20241007,181500,70594912,1685,1685,1685,1685,0
20241007,181400,70594912,1685,1685,1685,1685,0
20241007,181300,70594912,1685,1685,1685,1685,0
20241007,181200,70594912,1685,1685,1685,1685,0
20241007,181100,70594912,1685,1685,1685,1685,0
20241007,181000,70594912,1685,1685,1685,1685,0
20241007,180900,70594912,1685,1685,1685,1685,0
20241007,180800,70594912,1685,1685,1685,1685,0
20241007,180700,70594912,1685,1685,1685,1685,0
20241007,180600,70594912,1685,1685,1685,1685,0
20241007,180500,70594912,1685,1685,1685,1685,0
20241007,180400,70594912,1685,1685,1685,1685,0
20241007,180300,70594912,1685,1685,1685,1685,0
20241007,180200,70594912,1685,1685,1685,1685,0
20241007,180100,70594912,1685,1685,1685,1685,0
20241007,180000,70594912,1685,1685,1685,1685,0
20241007,175900,70594912,1685,1685,1685,1685,0
20241007,175800,70594912,1685,1685,1685,1685,0
20241007,175700,70594912,1685,1685,1685,1685,0
20241007,175600,70594912,1685,1685,1685,1685,0
20241007,175500,70594912,1685,1685,1685,1685,0
20241007,175400,70594912,1685,1685,1685,1685,0
20241007,175300,70594912,1685,1685,1685,1685,0
20241007,175200,70594912,1685,1685,1685,1685,0
20241007,175100,70594912,1685,1685,1685,1685,0
20241007,175000,70594912,1685,1685,1685,1685,0
20241007,174900,70594912,1685,1685,1685,1685,0
20241007,174800,70594912,1685,1685,1685,1685,0
20241007,174700,70594912,1685,1685,1685,1685,601
20241007,174600,70594912,1685,1685,1685,1685,0
20241007,174500,70594912,1685,1685,1685,1685,0
20241007,174400,70594912,1685,1685,1685,1685,0
20241007,174300,70594912,1685,1685,1685,1685,0
20241007,174200,70594912,1685,1685,1685,1685,0
20241007,174100,70594912,1685,1685,1685,1685,0
20241007,174000,70594912,1685,1685,1685,1685,0
20241007,173900,70594912,1685,1685,1685,1685,0
20241007,173800,70594912,1685,1685,1685,1685,0
20241007,173700,70594912,1685,1685,1685,1685,0
20241007,173600,70594912,1685,1685,1685,1685,0
20241007,173500,70594912,1685,1685,1685,1685,0
20241007,173400,70594912,1685,1685,1685,1685,0
20241007,173300,70594912,1685,1685,1685,1685,0
20241007,173200,70594912,1685,1685,1685,1685,0
20241007,173100,70594912,1685,1685,1685,1685,0
20241007,173000,70594912,1685,1685,1685,1685,0
20241007,172900,70594912,1685,1685,1685,1685,0
20241007,172800,70594912,1685,1685,1685,1685,0
20241007,172700,70594912,1685,1685,1685,1685,0
20241007,172600,70594912,1685,1685,1685,1685,0
20241007,172500,70594912,1685,1685,1685,1685,0
20241007,172400,70594912,1685,1685,1685,1685,0
20241007,172300,70594912,1685,1685,1685,1685,0
20241007,172200,70594912,1685,1685,1685,1685,0
20241007,172100,70594912,1685,1685,1685,1685,0
20241007,172000,70594912,1685,1685,1685,1685,0
20241007,171900,70594912,1685,1685,1685,1685,0
20241007,171800,70594912,1685,1685,1685,1685,0
20241007,171700,70594912,1685,1685,1685,1685,601
20241007,171600,70594912,1685,1685,1685,1685,0
20241007,171500,70594912,1685,1685,1685,1685,0
20241007,171400,70594912,1685,1685,1685,1685,0
20241007,171300,70594912,1685,1685,1685,1685,0
20241007,171200,70594912,1685,1685,1685,1685,0
20241007,171100,70594912,1685,1685,1685,1685,0
20241007,171000,70594912,1685,1685,1685,1685,0
20241007,170900,70594912,1685,1685,1685,1685,0
20241007,170800,70594912,1685,1685,1685,1685,0
20241007,170700,70594912,1685,1685,1685,1685,0
20241007,170600,70594912,1685,1685,1685,1685,0
20241007,170500,70594912,1685,1685,1685,1685,0
20241007,170400,70594912,1685,1685,1685,1685,0
20241007,170300,70594912,1685,1685,1685,1685,0
20241007,170200,70594912,1685,1685,1685,1685,0
20241007,170100,70594912,1685,1685,1685,1685,0
20241007,170000,70594912,1685,1685,1685,1685,0
20241007,165900,70594912,1685,1685,1685,1685,0
20241007,165800,70594912,1685,1685,1685,1685,0
20241007,165700,70594912,1685,1685,1685,1685,0
20241007,165600,70594912,1685,1685,1685,1685,0
20241007,165500,70594912,1685,1685,1685,1685,0
20241007,165400,70594912,1685,1685,1685,1685,0
20241007,165300,70594912,1685,1685,1685,1685,0
20241007,165200,70594912,1685,1685,1685,1685,0
20241007,165100,70594912,1685,1685,1685,1685,0
20241007,165000,70594912,1685,1685,1685,1685,0
20241007,164900,70594912,1685,1685,1685,1685,0
20241007,164800,70594912,1685,1685,1685,1685,0
20241007,164700,70594912,1685,1685,1685,1685,601
20241007,164600,70594912,1685,1685,1685,1685,0
20241007,164500,70594912,1685,1685,1685,1685,0
20241007,164400,70594912,1685,1685,1685,1685,0
20241007,164300,70594912,1685,1685,1685,1685,0
20241007,164200,70594912,1685,1685,1685,1685,0
20241007,164100,70594912,1685,1685,1685,1685,0
20241007,164000,70594912,1685,1685,1685,1685,0
20241007,163900,70594912,1685,1685,1685,1685,0
20241007,163800,70594912,1685,1685,1685,1685,0
20241007,163700,70594912,1685,1685,1685,1685,0
20241007,163600,70594912,1685,1685,1685,1685,0
20241007,163500,70594912,1685,1685,1685,1685,0
20241007,163400,70594912,1685,1685,1685,1685,0
20241007,163300,70594912,1685,1685,1685,1685,0
20241007,163200,70594912,1685,1685,1685,1685,0
20241007,163100,70594912,1685,1685,1685,1685,0
20241007,163000,70594912,1685,1685,1685,1685,0
20241007,162900,70594912,1685,1685,1685,1685,0
20241007,162800,70594912,1685,1685,1685,1685,0
20241007,162700,70594912,1685,1685,1685,1685,0
20241007,162600,70594912,1685,1685,1685,1685,0
20241007,162500,70594912,1685,1685,1685,1685,0
20241007,162400,70594912,1685,1685,1685,1685,0
20241007,162300,70594912,1685,1685,1685,1685,0
20241007,162200,70594912,1685,1685,1685,1685,0
20241007,162100,70594912,1685,1685,1685,1685,0
20241007,162000,70594912,1685,1685,1685,1685,0
20241007,161900,70594912,1685,1685,1685,1685,0
20241007,161800,70594912,1685,1685,1685,1685,0
20241007,161700,70594912,1685,1685,1685,1685,601
20241007,161600,70594912,1685,1685,1685,1685,0
20241007,161500,70594912,1685,1685,1685,1685,0
20241007,161400,70594912,1685,1685,1685,1685,0
20241007,161300,70594912,1685,1685,1685,1685,0
20241007,161200,70594912,1685,1685,1685,1685,0
20241007,161100,70594912,1685,1685,1685,1685,0
20241007,161000,70594912,1685,1685,1685,1685,0
20241007,160900,70594912,1685,1685,1685,1685,0
20241007,160800,70594912,1685,1685,1685,1685,0
20241007,160700,70594912,1685,1685,1685,1685,0
20241007,160600,70594912,1685,1685,1685,1685,0
20241007,160500,70594912,1685,1685,1685,1685,0
20241007,160400,70594912,1685,1685,1685,1685,0
20241007,160300,70594912,1685,1685,1685,1685,0
20241007,160200,70594912,1685,1685,1685,1685,0
20241007,160100,70594912,1685,1685,1685,1685,0
20241007,160000,70594912,1685,1685,1685,1685,0
20241007,155900,70594912,1685,1685,1685,1685,0
20241007,155800,70594912,1685,1685,1685,1685,0
20241007,155700,70594912,1685,1685,1685,1685,0
20241007,155600,70594912,1685,1685,1685,1685,0
20241007,155500,70594912,1685,1685,1685,1685,0
20241007,155400,70594912,1685,1685,1685,1685,0
20241007,155300,70594912,1685,1685,1685,1685,0
20241007,155200,70594912,1685,1685,1685,1685,0
20241007,155100,70594912,1685,1685,1685,1685,0
20241007,155000,70594912,1685,1685,1685,1685,0
20241007,154900,70594912,1685,1685,1685,1685,0
20241007,154800,70594912,1685,1685,1685,1685,0
20241007,154700,70594912,1685,1685,1685,1685,601
20241007,154600,70594912,1685,1685,1685,1685,0
20241007,154500,70594912,1685,1685,1685,1685,0
20241007,154400,70594912,1685,1685,1685,1685,0
20241007,154300,70594912,1685,1685,1685,1685,0
20241007,154200,70594912,1685,1685,1685,1685,0
20241007,154100,70594912,1685,1685,1685,1685,0
20241007,154000,70594912,1685,1685,1685,1685,0
20241007,153900,70594912,1685,1685,1685,1685,0
20241007,153800,70594912,1685,1685,1685,1685,0
20241007,153700,70594912,1685,1685,1685,1685,0
20241007,153600,70594912,1685,1685,1685,1685,0
20241007,153500,70594912,1685,1685,1685,1685,0
20241007,153400,70594912,1685,1685,1685,1685,0
20241007,153300,70594912,1685,1685,1685,1685,0
20241007,153200,70594912,1685,1685,1685,1685,0
20241007,153100,70594912,1685,1685,1685,1685,0
20241007,153000,70594912,1685,1685,1685,1685,601
20241007,152900,69582227,1679,1679,1679,1679,0
20241007,152800,69582227,1679,1679,1679,1679,0
20241007,152700,69582227,1679,1679,1679,1679,0
20241007,152600,69582227,1679,1679,1679,1679,0
20241007,152500,69582227,1679,1679,1679,1679,0
20241007,152400,69582227,1679,1679,1679,1679,0
20241007,152300,69582227,1679,1679,1679,1679,0
20241007,152200,69582227,1679,1679,1679,1679,0
20241007,152100,69582227,1679,1679,1679,1679,0
20241007,152000,69582227,1679,1679,1679,1679,0
20241007,151900,69582227,1679,1679,1679,1678,1001
20241007,151800,67902526,1678,1678,1678,1678,622
20241007,151700,66858810,1679,1679,1679,1679,0
20241007,151600,66858810,1679,1679,1679,1679,10
20241007,151500,66842020,1676,1676,1676,1676,1
20241007,151400,66840344,1679,1679,1679,1679,0
20241007,151300,66840344,1679,1679,1679,1679,1
20241007,151200,66838665,1677,1677,1677,1677,0
20241007,151100,66838665,1677,1677,1677,1677,0
20241007,151000,66838665,1677,1677,1677,1677,479
20241007,150900,66035382,1676,1676,1676,1676,0
20241007,150800,66035382,1676,1676,1676,1676,0
20241007,150700,66035382,1676,1677,1677,1676,141
20241007,150600,65799045,1679,1679,1679,1679,0
20241007,150500,65799045,1679,1679,1679,1679,0
20241007,150400,65799045,1679,1679,1679,1679,0
20241007,150300,65799045,1679,1679,1679,1679,1
20241007,150200,65797366,1677,1677,1677,1677,0
20241007,150100,65797366,1677,1677,1677,1677,0
20241007,150000,65797366,1677,1677,1677,1677,0
20241007,145900,65797366,1677,1678,1678,1677,48
20241007,145800,65716861,1679,1679,1679,1679,0
20241007,145700,65716861,1679,1679,1679,1679,300
20241007,145600,65213161,1679,1679,1679,1679,0
20241007,145500,65213161,1679,1679,1679,1679,0
20241007,145400,65213161,1679,1679,1679,1679,0
20241007,145300,65213161,1679,1679,1679,1679,0
20241007,145200,65213161,1679,1679,1679,1679,0
20241007,145100,65213161,1679,1679,1679,1679,0
20241007,145000,65213161,1679,1679,1679,1679,0
20241007,144900,65213161,1679,1679,1679,1679,0
20241007,144800,65213161,1679,1679,1679,1679,0
20241007,144700,65213161,1679,1679,1679,1679,0
20241007,144600,65213161,1679,1679,1679,1679,0
20241007,144500,65213161,1679,1679,1679,1679,0
20241007,144400,65213161,1679,1679,1679,1679,0
20241007,144300,65213161,1679,1679,1679,1679,1
20241007,144200,65211482,1681,1681,1681,1681,0
20241007,144100,65211482,1681,1681,1681,1681,0
20241007,144000,65211482,1681,1681,1681,1681,0
20241007,143900,65211482,1681,1678,1681,1678,26
20241007,143800,65167851,1677,1677,1677,1677,0
20241007,143700,65167851,1677,1677,1677,1677,250
20241007,143600,64748601,1681,1681,1681,1681,150
20241007,143500,64496451,1678,1678,1678,1678,211
20241007,143400,64142393,1681,1681,1681,1681,1
20241007,143300,64140712,1681,1681,1681,1681,0
20241007,143200,64140712,1681,1681,1681,1681,0
20241007,143100,64140712,1681,1681,1681,1681,0
20241007,143000,64140712,1681,1681,1681,1681,0
20241007,142900,64140712,1681,1681,1681,1681,0
20241007,142800,64140712,1681,1681,1681,1681,0
20241007,142700,64140712,1681,1681,1681,1681,0
20241007,142600,64140712,1681,1681,1681,1681,1
20241007,142500,64139031,1681,1681,1681,1681,0
20241007,142400,64139031,1681,1681,1681,1681,0
20241007,142300,64139031,1681,1681,1681,1681,0
20241007,142200,64139031,1681,1681,1681,1681,30
20241007,142100,64088601,1681,1680,1681,1680,7
20241007,142000,64076840,1680,1680,1680,1680,160
20241007,141900,63808040,1675,1675,1675,1675,5000
20241007,141800,55433040,1675,1675,1675,1675,0
20241007,141700,55433040,1675,1675,1675,1675,0
20241007,141600,55433040,1675,1675,1675,1675,0
20241007,141500,55433040,1675,1675,1675,1675,0
20241007,141400,55433040,1675,1675,1675,1675,0
20241007,141300,55433040,1675,1675,1675,1675,0
20241007,141200,55433040,1675,1674,1675,1674,5681
20241007,141100,45918046,1675,1675,1675,1675,260
20241007,141000,45482546,1675,1675,1675,1675,0
20241007,140900,45482546,1675,1675,1675,1675,0
20241007,140800,45482546,1675,1675,1675,1675,0
20241007,140700,45482546,1675,1675,1675,1675,0
20241007,140600,45482546,1675,1675,1675,1675,135
20241007,140500,45256421,1681,1681,1681,1681,0
20241007,140400,45256421,1681,1681,1681,1681,0
20241007,140300,45256421,1681,1681,1681,1681,20
20241007,140200,45222801,1681,1681,1681,1681,0
20241007,140100,45222801,1681,1681,1681,1681,0
20241007,140000,45222801,1681,1681,1681,1681,1
20241007,135900,45221120,1675,1675,1675,1675,300
20241007,135800,44718620,1681,1681,1681,1681,0
20241007,135700,44718620,1681,1681,1681,1681,0
20241007,135600,44718620,1681,1681,1681,1681,0
20241007,135500,44718620,1681,1681,1681,1681,0
20241007,135400,44718620,1681,1681,1681,1681,0
20241007,135300,44718620,1681,1681,1681,1681,0
20241007,135200,44718620,1681,1681,1681,1681,0
20241007,135100,44718620,1681,1681,1681,1681,0
20241007,135000,44718620,1681,1681,1681,1681,0
20241007,134900,44718620,1681,1681,1681,1681,0
20241007,134800,44718620,1681,1681,1681,1681,0
20241007,134700,44718620,1681,1681,1681,1681,0
20241007,134600,44718620,1681,1681,1681,1681,0
20241007,134500,44718620,1681,1681,1681,1681,14
20241007,134400,44695086,1681,1681,1681,1681,0
20241007,134300,44695086,1681,1681,1681,1681,0
20241007,134200,44695086,1681,1681,1681,1681,0
20241007,134100,44695086,1681,1681,1681,1681,0
20241007,134000,44695086,1681,1681,1681,1681,0
20241007,133900,44695086,1681,1681,1681,1681,0
20241007,133800,44695086,1681,1681,1681,1681,0
20241007,133700,44695086,1681,1681,1681,1681,1
20241007,133600,44693405,1675,1675,1675,1674,2259
20241007,133500,40909584,1674,1678,1678,1674,2937
20241007,133400,35988908,1678,1678,1678,1678,0
20241007,133300,35988908,1678,1678,1678,1678,0
20241007,133200,35988908,1678,1678,1678,1678,0
20241007,133100,35988908,1678,1678,1678,1678,0
20241007,133000,35988908,1678,1678,1678,1678,0
20241007,132900,35988908,1678,1678,1678,1678,0
20241007,132800,35988908,1678,1678,1678,1678,41
20241007,132700,35920110,1681,1681,1681,1681,0
20241007,132600,35920110,1681,1681,1681,1681,407
20241007,132500,35235943,1675,1675,1675,1675,0
20241007,132400,35235943,1675,1675,1675,1675,3
20241007,132300,35230918,1675,1675,1675,1675,33
20241007,132200,35175643,1681,1681,1681,1681,0
20241007,132100,35175643,1681,1681,1681,1681,0
20241007,132000,35175643,1681,1681,1681,1681,0
20241007,131900,35175643,1681,1681,1681,1681,0
20241007,131800,35175643,1681,1681,1681,1681,0
20241007,131700,35175643,1681,1681,1681,1681,0
20241007,131600,35175643,1681,1681,1681,1681,0
20241007,131500,35175643,1681,1681,1681,1681,0
20241007,131400,35175643,1681,1681,1681,1681,0
20241007,131300,35175643,1681,1681,1681,1681,0
20241007,131200,35175643,1681,1681,1681,1681,0
20241007,131100,35175643,1681,1681,1681,1681,1
20241007,131000,35173962,1681,1681,1681,1681,0
20241007,130900,35173962,1681,1681,1681,1681,624
20241007,130800,34125018,1682,1682,1682,1682,0
20241007,130700,34125018,1682,1682,1682,1682,0
20241007,130600,34125018,1682,1682,1682,1682,0
20241007,130500,34125018,1682,1682,1682,1682,0
20241007,130400,34125018,1682,1682,1682,1682,61
20241007,130300,34022416,1674,1674,1674,1674,0
20241007,130200,34022416,1674,1674,1674,1674,0
20241007,130100,34022416,1674,1675,1675,1674,1390
20241007,130000,31695085,1674,1674,1674,1674,0
20241007,125900,31695085,1674,1674,1674,1674,0
20241007,125800,31695085,1674,1674,1674,1674,0
20241007,125700,31695085,1674,1674,1674,1674,0
20241007,125600,31695085,1674,1675,1675,1674,171
20241007,125500,31408820,1680,1680,1680,1680,0
20241007,125400,31408820,1680,1680,1680,1680,0
20241007,125300,31408820,1680,1680,1680,1680,0
20241007,125200,31408820,1680,1680,1680,1680,0
20241007,125100,31408820,1680,1680,1680,1680,0
20241007,125000,31408820,1680,1680,1680,1680,1
20241007,124900,31407140,1674,1674,1674,1674,0
20241007,124800,31407140,1674,1674,1674,1674,0
20241007,124700,31407140,1674,1674,1674,1674,0
20241007,124600,31407140,1674,1674,1674,1674,0
20241007,124500,31407140,1674,1674,1674,1674,0
20241007,124400,31407140,1674,1674,1674,1674,0
20241007,124300,31407140,1674,1674,1674,1674,0
20241007,124200,31407140,1674,1674,1674,1674,0
20241007,124100,31407140,1674,1674,1674,1674,0
20241007,124000,31407140,1674,1674,1674,1674,0
20241007,123900,31407140,1674,1674,1674,1674,0
20241007,123800,31407140,1674,1674,1674,1674,0
20241007,123700,31407140,1674,1675,1675,1674,652
20241007,123600,30315652,1675,1675,1675,1675,5
20241007,123500,30307277,1681,1681,1681,1681,0
20241007,123400,30307277,1681,1681,1681,1681,0
20241007,123300,30307277,1681,1681,1681,1681,0
20241007,123200,30307277,1681,1681,1681,1681,0
20241007,123100,30307277,1681,1681,1681,1681,0
20241007,123000,30307277,1681,1681,1681,1681,0
20241007,122900,30307277,1681,1681,1681,1681,0
20241007,122800,30307277,1681,1681,1681,1681,0
20241007,122700,30307277,1681,1681,1681,1681,0
20241007,122600,30307277,1681,1681,1681,1681,50
20241007,122500,30223227,1681,1680,1681,1674,68
20241007,122400,30109046,1675,1675,1675,1675,101
20241007,122300,29939871,1681,1681,1681,1681,0
20241007,122200,29939871,1681,1681,1681,1681,0
20241007,122100,29939871,1681,1681,1681,1681,0
20241007,122000,29939871,1681,1681,1681,1681,0
20241007,121900,29939871,1681,1681,1681,1681,0
20241007,121800,29939871,1681,1681,1681,1681,0
20241007,121700,29939871,1681,1681,1681,1681,0
20241007,121600,29939871,1681,1681,1681,1681,0
20241007,121500,29939871,1681,1681,1681,1681,1
20241007,121400,29938190,1681,1681,1681,1681,0
20241007,121300,29938190,1681,1681,1681,1681,1
20241007,121200,29936509,1674,1674,1674,1674,0
20241007,121100,29936509,1674,1674,1674,1674,0
20241007,121000,29936509,1674,1674,1674,1674,0
20241007,120900,29936509,1674,1674,1674,1674,0
20241007,120800,29936509,1674,1680,1680,1674,80
20241007,120700,29802571,1680,1680,1680,1680,0
20241007,120600,29802571,1680,1680,1680,1680,0
20241007,120500,29802571,1680,1680,1680,1680,0
20241007,120400,29802571,1680,1680,1680,1680,0
20241007,120300,29802571,1680,1680,1680,1680,0
20241007,120200,29802571,1680,1680,1680,1680,0
20241007,120100,29802571,1680,1680,1680,1680,0
20241007,120000,29802571,1680,1680,1680,1680,129
20241007,115900,29585851,1680,1680,1680,1680,0
20241007,115800,29585851,1680,1680,1680,1680,0
20241007,115700,29585851,1680,1680,1680,1680,0
20241007,115600,29585851,1680,1680,1680,1680,0
20241007,115500,29585851,1680,1680,1680,1680,0
20241007,115400,29585851,1680,1680,1680,1680,0
20241007,115300,29585851,1680,1680,1680,1680,0
20241007,115200,29585851,1680,1680,1680,1680,22
20241007,115100,29548891,1680,1680,1680,1680,0
20241007,115000,29548891,1680,1680,1680,1680,0
20241007,114900,29548891,1680,1680,1680,1680,0
20241007,114800,29548891,1680,1680,1680,1680,0
20241007,114700,29548891,1680,1680,1680,1680,0
20241007,114600,29548891,1680,1680,1680,1680,0
20241007,114500,29548891,1680,1680,1680,1680,0
20241007,114400,29548891,1680,1680,1680,1680,0
20241007,114300,29548891,1680,1680,1680,1680,23
20241007,114200,29510251,1680,1680,1680,1680,0
20241007,114100,29510251,1680,1680,1680,1680,0
20241007,114000,29510251,1680,1680,1680,1680,0
20241007,113900,29510251,1680,1680,1680,1680,5
20241007,113800,29501851,1680,1680,1680,1680,0
20241007,113700,29501851,1680,1680,1680,1680,0
20241007,113600,29501851,1680,1680,1680,1680,0
20241007,113500,29501851,1680,1680,1680,1680,1
20241007,113400,29500171,1680,1680,1680,1680,9
20241007,113300,29485051,1680,1680,1680,1680,0
20241007,113200,29485051,1680,1680,1680,1680,0
20241007,113100,29485051,1680,1680,1680,1680,0
20241007,113000,29485051,1680,1680,1680,1680,0
20241007,112900,29485051,1680,1680,1680,1680,0
20241007,112800,29485051,1680,1680,1680,1680,0
20241007,112700,29485051,1680,1680,1680,1680,0
20241007,112600,29485051,1680,1680,1680,1680,0
20241007,112500,29485051,1680,1680,1680,1680,0
20241007,112400,29485051,1680,1680,1680,1680,0
20241007,112300,29485051,1680,1680,1680,1680,0
20241007,112200,29485051,1680,1680,1680,1680,0
20241007,112100,29485051,1680,1680,1680,1680,0
20241007,112000,29485051,1680,1680,1680,1680,9
20241007,111900,29469931,1682,1682,1682,1682,3
20241007,111800,29464885,1682,1682,1682,1682,11
20241007,111700,29446383,1682,1682,1682,1682,0
20241007,111600,29446383,1682,1682,1682,1682,0
20241007,111500,29446383,1682,1682,1682,1682,765
20241007,111400,28159653,1688,1688,1688,1688,0
20241007,111300,28159653,1688,1688,1688,1688,0
20241007,111200,28159653,1688,1687,1688,1687,447
20241007,111100,27405167,1690,1690,1690,1690,0
20241007,111000,27405167,1690,1690,1690,1690,0
20241007,110900,27405167,1690,1690,1690,1690,0
20241007,110800,27405167,1690,1690,1690,1690,0
20241007,110700,27405167,1690,1690,1690,1690,0
20241007,110600,27405167,1690,1686,1690,1686,134
20241007,110500,27179234,1682,1682,1682,1682,0
20241007,110400,27179234,1682,1682,1682,1682,0
20241007,110300,27179234,1682,1682,1682,1682,0
20241007,110200,27179234,1682,1682,1682,1682,0
20241007,110100,27179234,1682,1682,1682,1682,0
20241007,110000,27179234,1682,1682,1682,1682,0
20241007,105900,27179234,1682,1682,1682,1682,0
20241007,105800,27179234,1682,1682,1682,1682,0
20241007,105700,27179234,1682,1682,1682,1682,0
20241007,105600,27179234,1682,1681,1682,1681,262
20241007,105500,26738615,1681,1677,1681,1677,76
20241007,105400,26611159,1677,1677,1677,1677,75
20241007,105300,26485384,1682,1682,1682,1682,0
20241007,105200,26485384,1682,1682,1682,1682,0
20241007,105100,26485384,1682,1682,1682,1682,1
20241007,105000,26483702,1682,1682,1682,1682,0
20241007,104900,26483702,1682,1682,1682,1682,0
20241007,104800,26483702,1682,1682,1682,1682,1
20241007,104700,26482020,1674,1674,1674,1674,0
20241007,104600,26482020,1674,1674,1674,1674,0
20241007,104500,26482020,1674,1674,1674,1674,138
20241007,104400,26251008,1685,1675,1685,1675,427
20241007,104300,25535593,1676,1676,1676,1676,289
20241007,104200,25051229,1686,1686,1686,1686,0
20241007,104100,25051229,1686,1686,1686,1686,0
20241007,104000,25051229,1686,1686,1686,1686,0
20241007,103900,25051229,1686,1686,1686,1686,0
20241007,103800,25051229,1686,1686,1686,1686,0
20241007,103700,25051229,1686,1686,1686,1686,0
20241007,103600,25051229,1686,1686,1686,1686,0
20241007,103500,25051229,1686,1682,1686,1682,2297
20241007,103400,21180831,1682,1682,1682,1682,0
20241007,103300,21180831,1682,1682,1682,1682,0
20241007,103200,21180831,1682,1682,1682,1682,0
20241007,103100,21180831,1682,1682,1682,1682,0
20241007,103000,21180831,1682,1682,1682,1682,0
20241007,102900,21180831,1682,1682,1682,1682,0
20241007,102800,21180831,1682,1682,1682,1682,0
20241007,102700,21180831,1682,1682,1682,1682,0
20241007,102600,21180831,1682,1682,1682,1682,0
20241007,102500,21180831,1682,1682,1682,1682,0
20241007,102400,21180831,1682,1682,1682,1682,4
20241007,102300,21174103,1682,1682,1682,1682,0
20241007,102200,21174103,1682,1682,1682,1682,1
20241007,102100,21172421,1682,1682,1682,1682,0
20241007,102000,21172421,1682,1682,1682,1682,0
20241007,101900,21172421,1682,1682,1682,1682,0
20241007,101800,21172421,1682,1682,1682,1682,0
20241007,101700,21172421,1682,1682,1682,1682,2
20241007,101600,21169057,1682,1682,1682,1682,1
20241007,101500,21167375,1682,1682,1682,1682,1
20241007,101400,21165693,1682,1682,1682,1682,1
20241007,101300,21164011,1681,1680,1681,1680,1002
20241007,101200,19479650,1679,1679,1679,1679,0
20241007,101100,19479650,1679,1679,1679,1679,546
20241007,101000,18562916,1678,1678,1678,1678,4
20241007,100900,18556204,1677,1677,1677,1677,0
20241007,100800,18556204,1677,1677,1677,1677,1
20241007,100700,18554527,1668,1676,1676,1668,1626
20241007,100600,15837351,1676,1676,1676,1676,10
20241007,100500,15820591,1676,1676,1676,1676,8
20241007,100400,15807183,1676,1676,1676,1676,12
20241007,100300,15787071,1676,1676,1676,1676,1
20241007,100200,15785395,1676,1676,1676,1676,0
20241007,100100,15785395,1676,1676,1676,1676,0
20241007,100000,15785395,1676,1676,1676,1676,1
20241007,095900,15783719,1669,1669,1669,1669,0
20241007,095800,15783719,1669,1669,1669,1669,0
20241007,095700,15783719,1669,1669,1669,1669,0
20241007,095600,15783719,1669,1669,1669,1669,107
20241007,095500,15605136,1679,1679,1679,1679,0
20241007,095400,15605136,1679,1679,1679,1679,0
20241007,095300,15605136,1679,1679,1679,1679,1
20241007,095200,15603457,1679,1679,1679,1679,2
20241007,095100,15600099,1670,1670,1670,1670,10
20241007,095000,15583399,1679,1679,1679,1679,0
20241007,094900,15583399,1679,1679,1679,1679,10
20241007,094800,15566609,1670,1670,1670,1670,400
20241007,094700,14898609,1679,1679,1679,1679,0
20241007,094600,14898609,1679,1679,1679,1679,60
20241007,094500,14797869,1680,1680,1680,1680,0
20241007,094400,14797869,1680,1680,1680,1680,0
20241007,094300,14797869,1680,1680,1680,1680,0
20241007,094200,14797869,1680,1680,1680,1680,0
20241007,094100,14797869,1680,1680,1680,1680,0
20241007,094000,14797869,1680,1680,1680,1680,0
20241007,093900,14797869,1680,1680,1680,1680,0
20241007,093800,14797869,1680,1680,1680,1680,0
20241007,093700,14797869,1680,1680,1680,1680,0
20241007,093600,14797869,1680,1680,1680,1680,1
20241007,093500,14796189,1680,1680,1680,1680,30
20241007,093400,14745789,1681,1681,1681,1681,0
20241007,093300,14745789,1681,1681,1681,1681,1
20241007,093200,14744108,1683,1683,1683,1683,0
20241007,093100,14744108,1683,1683,1683,1683,1
20241007,093000,14742425,1680,1680,1680,1680,168
20241007,092900,14460185,1680,1680,1680,1680,3
20241007,092800,14455145,1680,1680,1680,1680,0
20241007,092700,14455145,1680,1680,1680,1680,473
20241007,092600,13660505,1680,1680,1680,1680,527
20241007,092500,12775145,1680,1680,1680,1680,81
20241007,092400,12639065,1685,1685,1685,1685,15
20241007,092300,12613790,1685,1685,1685,1685,20
20241007,092200,12580090,1685,1685,1685,1685,0
20241007,092100,12580090,1685,1685,1685,1685,0
20241007,092000,12580090,1685,1685,1685,1685,0
20241007,091900,12580090,1685,1685,1685,1685,1
20241007,091800,12578405,1685,1685,1685,1685,0
20241007,091700,12578405,1685,1685,1685,1685,0
20241007,091600,12578405,1685,1685,1685,1685,0
20241007,091500,12578405,1685,1685,1685,1685,0
20241007,091400,12578405,1685,1685,1685,1685,0
20241007,091300,12578405,1685,1685,1685,1685,0
20241007,091200,12578405,1685,1685,1685,1685,20
20241007,091100,12544705,1686,1686,1686,1686,0
20241007,091000,12544705,1686,1686,1686,1686,0
20241007,090900,12544705,1686,1686,1686,1686,4
20241007,090800,12537961,1686,1686,1686,1686,0
20241007,090700,12537961,1686,1688,1688,1669,438
20241007,090600,11804072,1688,1688,1688,1688,0
20241007,090500,11804072,1688,1688,1688,1688,1
20241007,090400,11802384,1676,1688,1688,1676,3593
20241007,090300,5777447,1690,1690,1690,1690,0
20241007,090200,5777447,1690,1690,1690,1690,0
20241007,090100,5777447,1690,1686,1690,1686,14
20241007,090000,5753817,1678,1677,1678,1677,3431