KissMeData/083470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,59084914,1389,1389,1389,1389,3070
20241007,200600,59084914,1389,1389,1389,1389,0
20241007,200500,59084914,1389,1389,1389,1389,0
20241007,200400,59084914,1389,1389,1389,1389,0
20241007,200300,59084914,1389,1389,1389,1389,0
20241007,200200,59084914,1389,1389,1389,1389,0
20241007,200100,59084914,1389,1389,1389,1389,0
20241007,200000,59084914,1389,1389,1389,1389,0
20241007,195900,59084914,1389,1389,1389,1389,0
20241007,195800,59084914,1389,1389,1389,1389,0
20241007,195700,59084914,1389,1389,1389,1389,0
20241007,195600,59084914,1389,1389,1389,1389,0
20241007,195500,59084914,1389,1389,1389,1389,0
20241007,195400,59084914,1389,1389,1389,1389,0
20241007,195300,59084914,1389,1389,1389,1389,0
20241007,195200,59084914,1389,1389,1389,1389,0
20241007,195100,59084914,1389,1389,1389,1389,0
20241007,195000,59084914,1389,1389,1389,1389,0
20241007,194900,59084914,1389,1389,1389,1389,0
20241007,194800,59084914,1389,1389,1389,1389,0
20241007,194700,59084914,1389,1389,1389,1389,0
20241007,194600,59084914,1389,1389,1389,1389,0
20241007,194500,59084914,1389,1389,1389,1389,0
20241007,194400,59084914,1389,1389,1389,1389,0
20241007,194300,59084914,1389,1389,1389,1389,0
20241007,194200,59084914,1389,1389,1389,1389,0
20241007,194100,59084914,1389,1389,1389,1389,0
20241007,194000,59084914,1389,1389,1389,1389,0
20241007,193900,59084914,1389,1389,1389,1389,0
20241007,193800,59084914,1389,1389,1389,1389,0
20241007,193700,59084914,1389,1389,1389,1389,3070
20241007,193600,59084914,1389,1389,1389,1389,0
20241007,193500,59084914,1389,1389,1389,1389,0
20241007,193400,59084914,1389,1389,1389,1389,0
20241007,193300,59084914,1389,1389,1389,1389,0
20241007,193200,59084914,1389,1389,1389,1389,0
20241007,193100,59084914,1389,1389,1389,1389,0
20241007,193000,59084914,1389,1389,1389,1389,0
20241007,192900,59084914,1389,1389,1389,1389,0
20241007,192800,59084914,1389,1389,1389,1389,0
20241007,192700,59084914,1389,1389,1389,1389,0
20241007,192600,59084914,1389,1389,1389,1389,0
20241007,192500,59084914,1389,1389,1389,1389,0
20241007,192400,59084914,1389,1389,1389,1389,0
20241007,192300,59084914,1389,1389,1389,1389,0
20241007,192200,59084914,1389,1389,1389,1389,0
20241007,192100,59084914,1389,1389,1389,1389,0
20241007,192000,59084914,1389,1389,1389,1389,0
20241007,191900,59084914,1389,1389,1389,1389,0
20241007,191800,59084914,1389,1389,1389,1389,0
20241007,191700,59084914,1389,1389,1389,1389,0
20241007,191600,59084914,1389,1389,1389,1389,0
20241007,191500,59084914,1389,1389,1389,1389,0
20241007,191400,59084914,1389,1389,1389,1389,0
20241007,191300,59084914,1389,1389,1389,1389,0
20241007,191200,59084914,1389,1389,1389,1389,0
20241007,191100,59084914,1389,1389,1389,1389,0
20241007,191000,59084914,1389,1389,1389,1389,0
20241007,190900,59084914,1389,1389,1389,1389,0
20241007,190800,59084914,1389,1389,1389,1389,0
20241007,190700,59084914,1389,1389,1389,1389,3070
20241007,190600,59084914,1389,1389,1389,1389,0
20241007,190500,59084914,1389,1389,1389,1389,0
20241007,190400,59084914,1389,1389,1389,1389,0
20241007,190300,59084914,1389,1389,1389,1389,0
20241007,190200,59084914,1389,1389,1389,1389,0
20241007,190100,59084914,1389,1389,1389,1389,0
20241007,190000,59084914,1389,1389,1389,1389,0
20241007,185900,59084914,1389,1389,1389,1389,0
20241007,185800,59084914,1389,1389,1389,1389,0
20241007,185700,59084914,1389,1389,1389,1389,0
20241007,185600,59084914,1389,1389,1389,1389,0
20241007,185500,59084914,1389,1389,1389,1389,0
20241007,185400,59084914,1389,1389,1389,1389,0
20241007,185300,59084914,1389,1389,1389,1389,0
20241007,185200,59084914,1389,1389,1389,1389,0
20241007,185100,59084914,1389,1389,1389,1389,0
20241007,185000,59084914,1389,1389,1389,1389,0
20241007,184900,59084914,1389,1389,1389,1389,0
20241007,184800,59084914,1389,1389,1389,1389,0
20241007,184700,59084914,1389,1389,1389,1389,0
20241007,184600,59084914,1389,1389,1389,1389,0
20241007,184500,59084914,1389,1389,1389,1389,0
20241007,184400,59084914,1389,1389,1389,1389,0
20241007,184300,59084914,1389,1389,1389,1389,0
20241007,184200,59084914,1389,1389,1389,1389,0
20241007,184100,59084914,1389,1389,1389,1389,0
20241007,184000,59084914,1389,1389,1389,1389,0
20241007,183900,59084914,1389,1389,1389,1389,0
20241007,183800,59084914,1389,1389,1389,1389,0
20241007,183700,59084914,1389,1389,1389,1389,3070
20241007,183600,59084914,1389,1389,1389,1389,0
20241007,183500,59084914,1389,1389,1389,1389,0
20241007,183400,59084914,1389,1389,1389,1389,0
20241007,183300,59084914,1389,1389,1389,1389,0
20241007,183200,59084914,1389,1389,1389,1389,0
20241007,183100,59084914,1389,1389,1389,1389,0
20241007,183000,59084914,1389,1389,1389,1389,0
20241007,182900,59084914,1389,1389,1389,1389,0
20241007,182800,59084914,1389,1389,1389,1389,0
20241007,182700,59084914,1389,1389,1389,1389,0
20241007,182600,59084914,1389,1389,1389,1389,0
20241007,182500,59084914,1389,1389,1389,1389,0
20241007,182400,59084914,1389,1389,1389,1389,0
20241007,182300,59084914,1389,1389,1389,1389,0
20241007,182200,59084914,1389,1389,1389,1389,0
20241007,182100,59084914,1389,1389,1389,1389,0
20241007,182000,59084914,1389,1389,1389,1389,0
20241007,181900,59084914,1389,1389,1389,1389,0
20241007,181800,59084914,1389,1389,1389,1389,0
20241007,181700,59084914,1389,1389,1389,1389,0
20241007,181600,59084914,1389,1389,1389,1389,0
20241007,181500,59084914,1389,1389,1389,1389,0
20241007,181400,59084914,1389,1389,1389,1389,0
20241007,181300,59084914,1389,1389,1389,1389,0
20241007,181200,59084914,1389,1389,1389,1389,0
20241007,181100,59084914,1389,1389,1389,1389,0
20241007,181000,59084914,1389,1389,1389,1389,0
20241007,180900,59084914,1389,1389,1389,1389,0
20241007,180800,59084914,1389,1389,1389,1389,0
20241007,180700,59084914,1389,1389,1389,1389,3070
20241007,180600,59084914,1389,1389,1389,1389,0
20241007,180500,59084914,1389,1389,1389,1389,0
20241007,180400,59084914,1389,1389,1389,1389,0
20241007,180300,59084914,1389,1389,1389,1389,0
20241007,180200,59084914,1389,1389,1389,1389,0
20241007,180100,59084914,1389,1389,1389,1389,0
20241007,180000,59084914,1389,1389,1389,1389,0
20241007,175900,59084914,1389,1389,1389,1389,0
20241007,175800,59084914,1389,1389,1389,1389,0
20241007,175700,59084914,1389,1389,1389,1389,0
20241007,175600,59084914,1389,1389,1389,1389,0
20241007,175500,59084914,1389,1389,1389,1389,0
20241007,175400,59084914,1389,1389,1389,1389,0
20241007,175300,59084914,1389,1389,1389,1389,0
20241007,175200,59084914,1389,1389,1389,1389,0
20241007,175100,59084914,1389,1389,1389,1389,0
20241007,175000,59084914,1389,1389,1389,1389,0
20241007,174900,59084914,1389,1389,1389,1389,0
20241007,174800,59084914,1389,1389,1389,1389,0
20241007,174700,59084914,1389,1389,1389,1389,0
20241007,174600,59084914,1389,1389,1389,1389,0
20241007,174500,59084914,1389,1389,1389,1389,0
20241007,174400,59084914,1389,1389,1389,1389,0
20241007,174300,59084914,1389,1389,1389,1389,0
20241007,174200,59084914,1389,1389,1389,1389,0
20241007,174100,59084914,1389,1389,1389,1389,0
20241007,174000,59084914,1389,1389,1389,1389,0
20241007,173900,59084914,1389,1389,1389,1389,0
20241007,173800,59084914,1389,1389,1389,1389,0
20241007,173700,59084914,1389,1389,1389,1389,3070
20241007,173600,59084914,1389,1389,1389,1389,0
20241007,173500,59084914,1389,1389,1389,1389,0
20241007,173400,59084914,1389,1389,1389,1389,0
20241007,173300,59084914,1389,1389,1389,1389,0
20241007,173200,59084914,1389,1389,1389,1389,0
20241007,173100,59084914,1389,1389,1389,1389,0
20241007,173000,59084914,1389,1389,1389,1389,0
20241007,172900,59084914,1389,1389,1389,1389,0
20241007,172800,59084914,1389,1389,1389,1389,0
20241007,172700,59084914,1389,1389,1389,1389,0
20241007,172600,59084914,1389,1389,1389,1389,0
20241007,172500,59084914,1389,1389,1389,1389,0
20241007,172400,59084914,1389,1389,1389,1389,0
20241007,172300,59084914,1389,1389,1389,1389,0
20241007,172200,59084914,1389,1389,1389,1389,0
20241007,172100,59084914,1389,1389,1389,1389,0
20241007,172000,59084914,1389,1389,1389,1389,0
20241007,171900,59084914,1389,1389,1389,1389,0
20241007,171800,59084914,1389,1389,1389,1389,0
20241007,171700,59084914,1389,1389,1389,1389,0
20241007,171600,59084914,1389,1389,1389,1389,0
20241007,171500,59084914,1389,1389,1389,1389,0
20241007,171400,59084914,1389,1389,1389,1389,0
20241007,171300,59084914,1389,1389,1389,1389,0
20241007,171200,59084914,1389,1389,1389,1389,0
20241007,171100,59084914,1389,1389,1389,1389,0
20241007,171000,59084914,1389,1389,1389,1389,0
20241007,170900,59084914,1389,1389,1389,1389,0
20241007,170800,59084914,1389,1389,1389,1389,0
20241007,170700,59084914,1389,1389,1389,1389,3070
20241007,170600,59084914,1389,1389,1389,1389,0
20241007,170500,59084914,1389,1389,1389,1389,0
20241007,170400,59084914,1389,1389,1389,1389,0
20241007,170300,59084914,1389,1389,1389,1389,0
20241007,170200,59084914,1389,1389,1389,1389,0
20241007,170100,59084914,1389,1389,1389,1389,0
20241007,170000,59084914,1389,1389,1389,1389,0
20241007,165900,59084914,1389,1389,1389,1389,0
20241007,165800,59084914,1389,1389,1389,1389,0
20241007,165700,59084914,1389,1389,1389,1389,0
20241007,165600,59084914,1389,1389,1389,1389,0
20241007,165500,59084914,1389,1389,1389,1389,0
20241007,165400,59084914,1389,1389,1389,1389,0
20241007,165300,59084914,1389,1389,1389,1389,0
20241007,165200,59084914,1389,1389,1389,1389,0
20241007,165100,59084914,1389,1389,1389,1389,0
20241007,165000,59084914,1389,1389,1389,1389,0
20241007,164900,59084914,1389,1389,1389,1389,0
20241007,164800,59084914,1389,1389,1389,1389,0
20241007,164700,59084914,1389,1389,1389,1389,0
20241007,164600,59084914,1389,1389,1389,1389,0
20241007,164500,59084914,1389,1389,1389,1389,0
20241007,164400,59084914,1389,1389,1389,1389,0
20241007,164300,59084914,1389,1389,1389,1389,0
20241007,164200,59084914,1389,1389,1389,1389,0
20241007,164100,59084914,1389,1389,1389,1389,0
20241007,164000,59084914,1389,1389,1389,1389,0
20241007,163900,59084914,1389,1389,1389,1389,0
20241007,163800,59084914,1389,1389,1389,1389,0
20241007,163700,59084914,1389,1389,1389,1389,3070
20241007,163600,59084914,1389,1389,1389,1389,0
20241007,163500,59084914,1389,1389,1389,1389,0
20241007,163400,59084914,1389,1389,1389,1389,0
20241007,163300,59084914,1389,1389,1389,1389,0
20241007,163200,59084914,1389,1389,1389,1389,0
20241007,163100,59084914,1389,1389,1389,1389,0
20241007,163000,59084914,1389,1389,1389,1389,0
20241007,162900,59084914,1389,1389,1389,1389,0
20241007,162800,59084914,1389,1389,1389,1389,0
20241007,162700,59084914,1389,1389,1389,1389,0
20241007,162600,59084914,1389,1389,1389,1389,0
20241007,162500,59084914,1389,1389,1389,1389,0
20241007,162400,59084914,1389,1389,1389,1389,0
20241007,162300,59084914,1389,1389,1389,1389,0
20241007,162200,59084914,1389,1389,1389,1389,0
20241007,162100,59084914,1389,1389,1389,1389,0
20241007,162000,59084914,1389,1389,1389,1389,0
20241007,161900,59084914,1389,1389,1389,1389,0
20241007,161800,59084914,1389,1389,1389,1389,0
20241007,161700,59084914,1389,1389,1389,1389,0
20241007,161600,59084914,1389,1389,1389,1389,0
20241007,161500,59084914,1389,1389,1389,1389,0
20241007,161400,59084914,1389,1389,1389,1389,0
20241007,161300,59084914,1389,1389,1389,1389,0
20241007,161200,59084914,1389,1389,1389,1389,0
20241007,161100,59084914,1389,1389,1389,1389,0
20241007,161000,59084914,1389,1389,1389,1389,0
20241007,160900,59084914,1389,1389,1389,1389,0
20241007,160800,59084914,1389,1389,1389,1389,0
20241007,160700,59084914,1389,1389,1389,1389,3070
20241007,160600,59084914,1389,1389,1389,1389,0
20241007,160500,59084914,1389,1389,1389,1389,0
20241007,160400,59084914,1389,1389,1389,1389,0
20241007,160300,59084914,1389,1389,1389,1389,0
20241007,160200,59084914,1389,1389,1389,1389,0
20241007,160100,59084914,1389,1389,1389,1389,0
20241007,160000,59084914,1389,1389,1389,1389,0
20241007,155900,59084914,1389,1389,1389,1389,0
20241007,155800,59084914,1389,1389,1389,1389,0
20241007,155700,59084914,1389,1389,1389,1389,0
20241007,155600,59084914,1389,1389,1389,1389,0
20241007,155500,59084914,1389,1389,1389,1389,0
20241007,155400,59084914,1389,1389,1389,1389,0
20241007,155300,59084914,1389,1389,1389,1389,0
20241007,155200,59084914,1389,1389,1389,1389,0
20241007,155100,59084914,1389,1389,1389,1389,0
20241007,155000,59084914,1389,1389,1389,1389,0
20241007,154900,59084914,1389,1389,1389,1389,0
20241007,154800,59084914,1389,1389,1389,1389,0
20241007,154700,59084914,1389,1389,1389,1389,0
20241007,154600,59084914,1389,1389,1389,1389,0
20241007,154500,59084914,1389,1389,1389,1389,0
20241007,154400,59084914,1389,1389,1389,1389,0
20241007,154300,59084914,1389,1389,1389,1389,0
20241007,154200,59084914,1389,1389,1389,1389,0
20241007,154100,59084914,1389,1389,1389,1389,0
20241007,154000,59084914,1389,1389,1389,1389,0
20241007,153900,59084914,1389,1389,1389,1389,0
20241007,153800,59084914,1389,1389,1389,1389,0
20241007,153700,59084914,1389,1389,1389,1389,3070
20241007,153600,59084914,1389,1389,1389,1389,0
20241007,153500,59084914,1389,1389,1389,1389,0
20241007,153400,59084914,1389,1389,1389,1389,0
20241007,153300,59084914,1389,1389,1389,1389,0
20241007,153200,59084914,1389,1389,1389,1389,0
20241007,153100,59084914,1389,1389,1389,1389,0
20241007,153000,59084914,1389,1389,1389,1389,3070
20241007,152900,54820684,1392,1392,1392,1392,0
20241007,152800,54820684,1392,1392,1392,1392,0
20241007,152700,54820684,1392,1392,1392,1392,0
20241007,152600,54820684,1392,1392,1392,1392,0
20241007,152500,54820684,1392,1392,1392,1392,0
20241007,152400,54820684,1392,1392,1392,1392,0
20241007,152300,54820684,1392,1392,1392,1392,0
20241007,152200,54820684,1392,1392,1392,1392,0
20241007,152100,54820684,1392,1392,1392,1392,0
20241007,152000,54820684,1392,1392,1392,1392,0
20241007,151900,54820684,1392,1391,1392,1391,105
20241007,151800,54674628,1393,1389,1393,1389,101
20241007,151700,54534335,1394,1394,1394,1394,0
20241007,151600,54534335,1394,1394,1394,1394,0
20241007,151500,54534335,1394,1393,1394,1393,33
20241007,151400,54488365,1393,1393,1393,1393,30
20241007,151300,54446575,1393,1393,1393,1393,1
20241007,151200,54445182,1388,1388,1388,1388,1
20241007,151100,54443794,1395,1395,1395,1395,0
20241007,151000,54443794,1395,1395,1395,1395,0
20241007,150900,54443794,1395,1395,1395,1395,0
20241007,150800,54443794,1395,1395,1395,1395,0
20241007,150700,54443794,1395,1395,1395,1395,0
20241007,150600,54443794,1395,1395,1395,1395,0
20241007,150500,54443794,1395,1395,1395,1395,0
20241007,150400,54443794,1395,1390,1395,1390,581
20241007,150300,53636194,1390,1390,1390,1390,100
20241007,150200,53497194,1390,1390,1390,1390,1
20241007,150100,53495804,1389,1390,1390,1389,3061
20241007,150000,49243555,1400,1400,1400,1400,0
20241007,145900,49243555,1400,1400,1400,1400,0
20241007,145800,49243555,1400,1400,1400,1400,0
20241007,145700,49243555,1400,1400,1400,1400,0
20241007,145600,49243555,1400,1400,1400,1400,0
20241007,145500,49243555,1400,1400,1400,1400,0
20241007,145400,49243555,1400,1400,1400,1400,0
20241007,145300,49243555,1400,1400,1400,1400,0
20241007,145200,49243555,1400,1400,1400,1400,0
20241007,145100,49243555,1400,1400,1400,1400,10
20241007,145000,49229555,1400,1400,1400,1400,0
20241007,144900,49229555,1400,1400,1400,1400,10
20241007,144800,49215555,1399,1399,1399,1399,21
20241007,144700,49186176,1399,1399,1399,1399,0
20241007,144600,49186176,1399,1399,1399,1399,0
20241007,144500,49186176,1399,1399,1399,1399,0
20241007,144400,49186176,1399,1399,1399,1399,0
20241007,144300,49186176,1399,1399,1399,1399,0
20241007,144200,49186176,1399,1399,1399,1399,0
20241007,144100,49186176,1399,1399,1399,1399,0
20241007,144000,49186176,1399,1399,1399,1399,1
20241007,143900,49184777,1400,1400,1400,1400,0
20241007,143800,49184777,1400,1400,1400,1400,0
20241007,143700,49184777,1400,1400,1400,1400,0
20241007,143600,49184777,1400,1400,1400,1400,0
20241007,143500,49184777,1400,1400,1400,1400,0
20241007,143400,49184777,1400,1400,1400,1399,77
20241007,143300,49077052,1399,1399,1399,1399,223
20241007,143200,48765075,1399,1399,1399,1399,0
20241007,143100,48765075,1399,1396,1399,1396,130
20241007,143000,48583592,1396,1396,1396,1396,1
20241007,142900,48582196,1395,1395,1395,1395,0
20241007,142800,48582196,1395,1395,1395,1395,70
20241007,142700,48484546,1396,1395,1396,1395,100
20241007,142600,48345028,1395,1395,1395,1395,0
20241007,142500,48345028,1395,1395,1395,1395,0
20241007,142400,48345028,1395,1395,1395,1395,0
20241007,142300,48345028,1395,1395,1395,1395,0
20241007,142200,48345028,1395,1395,1395,1395,0
20241007,142100,48345028,1395,1395,1395,1395,0
20241007,142000,48345028,1395,1395,1395,1395,0
20241007,141900,48345028,1395,1395,1395,1395,0
20241007,141800,48345028,1395,1395,1395,1395,0
20241007,141700,48345028,1395,1395,1395,1395,0
20241007,141600,48345028,1395,1395,1395,1395,0
20241007,141500,48345028,1395,1395,1395,1395,0
20241007,141400,48345028,1395,1395,1395,1395,0
20241007,141300,48345028,1395,1395,1395,1395,1
20241007,141200,48343633,1389,1389,1389,1389,0
20241007,141100,48343633,1389,1391,1391,1389,300
20241007,141000,47926823,1395,1395,1395,1395,0
20241007,140900,47926823,1395,1395,1395,1395,0
20241007,140800,47926823,1395,1395,1395,1395,0
20241007,140700,47926823,1395,1395,1395,1395,1
20241007,140600,47925428,1389,1389,1389,1389,0
20241007,140500,47925428,1389,1389,1389,1389,0
20241007,140400,47925428,1389,1389,1389,1389,0
20241007,140300,47925428,1389,1393,1393,1389,1840
20241007,140200,45367131,1394,1394,1394,1394,0
20241007,140100,45367131,1394,1394,1394,1394,400
20241007,140000,44809531,1394,1394,1394,1394,0
20241007,135900,44809531,1394,1394,1394,1394,0
20241007,135800,44809531,1394,1394,1394,1394,0
20241007,135700,44809531,1394,1394,1394,1394,0
20241007,135600,44809531,1394,1394,1394,1394,0
20241007,135500,44809531,1394,1394,1394,1394,482
20241007,135400,44137623,1394,1394,1394,1394,0
20241007,135300,44137623,1394,1394,1394,1394,20
20241007,135200,44109743,1400,1400,1400,1400,0
20241007,135100,44109743,1400,1400,1400,1400,0
20241007,135000,44109743,1400,1400,1400,1400,0
20241007,134900,44109743,1400,1400,1400,1400,0
20241007,134800,44109743,1400,1400,1400,1400,0
20241007,134700,44109743,1400,1400,1400,1400,0
20241007,134600,44109743,1400,1400,1400,1400,0
20241007,134500,44109743,1400,1400,1400,1400,0
20241007,134400,44109743,1400,1400,1400,1400,0
20241007,134300,44109743,1400,1400,1400,1400,0
20241007,134200,44109743,1400,1400,1400,1400,0
20241007,134100,44109743,1400,1400,1400,1400,0
20241007,134000,44109743,1400,1400,1400,1400,0
20241007,133900,44109743,1400,1400,1400,1400,0
20241007,133800,44109743,1400,1400,1400,1400,0
20241007,133700,44109743,1400,1400,1400,1400,75
20241007,133600,44004743,1400,1400,1400,1400,0
20241007,133500,44004743,1400,1400,1400,1400,0
20241007,133400,44004743,1400,1400,1400,1400,0
20241007,133300,44004743,1400,1400,1400,1400,0
20241007,133200,44004743,1400,1400,1400,1400,0
20241007,133100,44004743,1400,1400,1400,1400,0
20241007,133000,44004743,1400,1400,1400,1400,1000
20241007,132900,42604743,1400,1400,1400,1400,0
20241007,132800,42604743,1400,1400,1400,1400,0
20241007,132700,42604743,1400,1400,1400,1400,0
20241007,132600,42604743,1400,1400,1400,1400,0
20241007,132500,42604743,1400,1400,1400,1400,0
20241007,132400,42604743,1400,1398,1400,1398,1500
20241007,132300,40505743,1400,1400,1400,1400,0
20241007,132200,40505743,1400,1400,1400,1400,0
20241007,132100,40505743,1400,1400,1400,1400,0
20241007,132000,40505743,1400,1400,1400,1400,0
20241007,131900,40505743,1400,1400,1400,1400,0
20241007,131800,40505743,1400,1400,1400,1400,0
20241007,131700,40505743,1400,1400,1400,1400,0
20241007,131600,40505743,1400,1400,1400,1400,0
20241007,131500,40505743,1400,1400,1400,1400,0
20241007,131400,40505743,1400,1400,1400,1400,0
20241007,131300,40505743,1400,1400,1400,1400,0
20241007,131200,40505743,1400,1400,1400,1400,0
20241007,131100,40505743,1400,1400,1400,1400,0
20241007,131000,40505743,1400,1400,1400,1400,0
20241007,130900,40505743,1400,1400,1400,1400,0
20241007,130800,40505743,1400,1400,1400,1400,0
20241007,130700,40505743,1400,1400,1400,1400,0
20241007,130600,40505743,1400,1400,1400,1400,0
20241007,130500,40505743,1400,1400,1400,1400,0
20241007,130400,40505743,1400,1400,1400,1400,0
20241007,130300,40505743,1400,1400,1400,1400,0
20241007,130200,40505743,1400,1400,1400,1400,0
20241007,130100,40505743,1400,1400,1400,1400,0
20241007,130000,40505743,1400,1400,1400,1400,0
20241007,125900,40505743,1400,1400,1400,1400,0
20241007,125800,40505743,1400,1400,1400,1400,0
20241007,125700,40505743,1400,1400,1400,1400,1
20241007,125600,40504343,1399,1399,1399,1399,0
20241007,125500,40504343,1399,1399,1399,1399,0
20241007,125400,40504343,1399,1399,1399,1399,0
20241007,125300,40504343,1399,1399,1399,1399,0
20241007,125200,40504343,1399,1399,1399,1399,0
20241007,125100,40504343,1399,1399,1399,1399,0
20241007,125000,40504343,1399,1399,1399,1399,0
20241007,124900,40504343,1399,1399,1399,1399,0
20241007,124800,40504343,1399,1399,1399,1399,0
20241007,124700,40504343,1399,1399,1399,1399,0
20241007,124600,40504343,1399,1399,1399,1399,0
20241007,124500,40504343,1399,1399,1399,1399,0
20241007,124400,40504343,1399,1399,1399,1399,0
20241007,124300,40504343,1399,1399,1399,1399,0
20241007,124200,40504343,1399,1399,1399,1399,0
20241007,124100,40504343,1399,1399,1399,1399,7
20241007,124000,40494550,1400,1400,1400,1400,0
20241007,123900,40494550,1400,1400,1400,1400,0
20241007,123800,40494550,1400,1400,1400,1400,0
20241007,123700,40494550,1400,1400,1400,1400,0
20241007,123600,40494550,1400,1400,1400,1400,0
20241007,123500,40494550,1400,1400,1400,1400,0
20241007,123400,40494550,1400,1400,1400,1400,0
20241007,123300,40494550,1400,1400,1400,1400,0
20241007,123200,40494550,1400,1400,1400,1400,0
20241007,123100,40494550,1400,1400,1400,1400,0
20241007,123000,40494550,1400,1400,1400,1400,478
20241007,122900,39825350,1400,1400,1400,1400,22
20241007,122800,39794550,1402,1402,1402,1402,0
20241007,122700,39794550,1402,1402,1402,1402,0
20241007,122600,39794550,1402,1400,1402,1400,1200
20241007,122500,38114164,1400,1400,1400,1400,0
20241007,122400,38114164,1400,1400,1400,1400,0
20241007,122300,38114164,1400,1400,1400,1400,0
20241007,122200,38114164,1400,1400,1400,1400,0
20241007,122100,38114164,1400,1400,1400,1400,0
20241007,122000,38114164,1400,1400,1400,1400,0
20241007,121900,38114164,1400,1400,1400,1400,0
20241007,121800,38114164,1400,1400,1400,1400,0
20241007,121700,38114164,1400,1400,1400,1400,0
20241007,121600,38114164,1400,1400,1400,1400,0
20241007,121500,38114164,1400,1400,1400,1400,0
20241007,121400,38114164,1400,1400,1400,1400,0
20241007,121300,38114164,1400,1400,1400,1400,0
20241007,121200,38114164,1400,1400,1400,1400,0
20241007,121100,38114164,1400,1400,1400,1400,0
20241007,121000,38114164,1400,1400,1400,1400,0
20241007,120900,38114164,1400,1400,1400,1400,0
20241007,120800,38114164,1400,1400,1400,1400,0
20241007,120700,38114164,1400,1400,1400,1400,0
20241007,120600,38114164,1400,1400,1400,1400,500
20241007,120500,37414164,1402,1402,1402,1402,0
20241007,120400,37414164,1402,1402,1402,1402,0
20241007,120300,37414164,1402,1402,1402,1402,0
20241007,120200,37414164,1402,1402,1402,1402,0
20241007,120100,37414164,1402,1402,1402,1402,0
20241007,120000,37414164,1402,1402,1402,1402,0
20241007,115900,37414164,1402,1402,1402,1402,0
20241007,115800,37414164,1402,1401,1402,1401,1000
20241007,115700,36012808,1401,1398,1401,1398,1000
20241007,115600,34613860,1398,1398,1398,1398,0
20241007,115500,34613860,1398,1398,1398,1398,0
20241007,115400,34613860,1398,1398,1398,1398,0
20241007,115300,34613860,1398,1398,1398,1398,0
20241007,115200,34613860,1398,1398,1398,1398,0
20241007,115100,34613860,1398,1398,1398,1398,0
20241007,115000,34613860,1398,1398,1398,1398,0
20241007,114900,34613860,1398,1398,1398,1398,0
20241007,114800,34613860,1398,1398,1398,1398,0
20241007,114700,34613860,1398,1398,1398,1398,0
20241007,114600,34613860,1398,1398,1398,1398,164
20241007,114500,34384588,1398,1398,1398,1398,0
20241007,114400,34384588,1398,1398,1398,1398,0
20241007,114300,34384588,1398,1398,1398,1398,0
20241007,114200,34384588,1398,1398,1398,1398,0
20241007,114100,34384588,1398,1398,1398,1398,0
20241007,114000,34384588,1398,1398,1398,1398,1
20241007,113900,34383190,1398,1398,1398,1398,0
20241007,113800,34383190,1398,1398,1398,1398,0
20241007,113700,34383190,1398,1398,1398,1398,0
20241007,113600,34383190,1398,1398,1398,1398,0
20241007,113500,34383190,1398,1398,1398,1398,1
20241007,113400,34381792,1394,1394,1394,1394,0
20241007,113300,34381792,1394,1394,1394,1394,0
20241007,113200,34381792,1394,1394,1394,1394,0
20241007,113100,34381792,1394,1395,1395,1394,1000
20241007,113000,32987548,1398,1398,1398,1398,0
20241007,112900,32987548,1398,1398,1398,1398,0
20241007,112800,32987548,1398,1400,1400,1398,1031
20241007,112700,31544768,1404,1404,1404,1404,0
20241007,112600,31544768,1404,1404,1404,1404,0
20241007,112500,31544768,1404,1404,1404,1404,0
20241007,112400,31544768,1404,1404,1404,1404,0
20241007,112300,31544768,1404,1404,1404,1404,0
20241007,112200,31544768,1404,1404,1404,1404,0
20241007,112100,31544768,1404,1404,1404,1404,0
20241007,112000,31544768,1404,1404,1404,1404,0
20241007,111900,31544768,1404,1404,1404,1404,0
20241007,111800,31544768,1404,1404,1404,1404,0
20241007,111700,31544768,1404,1404,1404,1404,0
20241007,111600,31544768,1404,1404,1404,1404,0
20241007,111500,31544768,1404,1404,1404,1404,0
20241007,111400,31544768,1404,1404,1404,1404,0
20241007,111300,31544768,1404,1404,1404,1404,0
20241007,111200,31544768,1404,1404,1404,1404,0
20241007,111100,31544768,1404,1404,1404,1404,0
20241007,111000,31544768,1404,1404,1404,1404,0
20241007,110900,31544768,1404,1404,1404,1404,0
20241007,110800,31544768,1404,1404,1404,1404,0
20241007,110700,31544768,1404,1403,1404,1403,2000
20241007,110600,28737551,1404,1404,1404,1404,0
20241007,110500,28737551,1404,1404,1404,1404,0
20241007,110400,28737551,1404,1404,1404,1404,0
20241007,110300,28737551,1404,1404,1404,1404,0
20241007,110200,28737551,1404,1398,1404,1398,41
20241007,110100,28680227,1398,1399,1404,1398,956
20241007,110000,27343583,1405,1405,1405,1405,0
20241007,105900,27343583,1405,1405,1405,1405,1
20241007,105800,27342178,1405,1405,1405,1405,1
20241007,105700,27340773,1395,1395,1395,1395,0
20241007,105600,27340773,1395,1397,1397,1395,900
20241007,105500,26084373,1407,1407,1407,1407,0
20241007,105400,26084373,1407,1407,1407,1407,0
20241007,105300,26084373,1407,1407,1407,1407,0
20241007,105200,26084373,1407,1407,1407,1407,0
20241007,105100,26084373,1407,1407,1407,1407,0
20241007,105000,26084373,1407,1404,1407,1404,2802
20241007,104900,22148111,1404,1397,1405,1397,7482
20241007,104800,11674186,1397,1395,1397,1395,543
20241007,104700,10915787,1394,1394,1394,1394,100
20241007,104600,10776387,1394,1394,1394,1394,0
20241007,104500,10776387,1394,1394,1394,1394,0
20241007,104400,10776387,1394,1394,1394,1394,0
20241007,104300,10776387,1394,1384,1394,1384,146
20241007,104200,10574313,1394,1394,1394,1394,0
20241007,104100,10574313,1394,1394,1394,1394,0
20241007,104000,10574313,1394,1394,1394,1394,0
20241007,103900,10574313,1394,1384,1394,1384,500
20241007,103800,9882303,1395,1395,1395,1395,0
20241007,103700,9882303,1395,1395,1395,1395,0
20241007,103600,9882303,1395,1395,1395,1395,0
20241007,103500,9882303,1395,1395,1395,1395,0
20241007,103400,9882303,1395,1395,1395,1395,9
20241007,103300,9869748,1395,1395,1395,1395,0
20241007,103200,9869748,1395,1392,1395,1392,500
20241007,103100,9173730,1392,1392,1392,1392,0
20241007,103000,9173730,1392,1391,1392,1391,100
20241007,102900,9034624,1391,1391,1391,1391,0
20241007,102800,9034624,1391,1391,1391,1391,0
20241007,102700,9034624,1391,1391,1391,1391,0
20241007,102600,9034624,1391,1391,1391,1391,0
20241007,102500,9034624,1391,1391,1391,1391,0
20241007,102400,9034624,1391,1391,1391,1391,0
20241007,102300,9034624,1391,1391,1391,1391,0
20241007,102200,9034624,1391,1391,1391,1391,0
20241007,102100,9034624,1391,1391,1391,1391,0
20241007,102000,9034624,1391,1391,1391,1391,0
20241007,101900,9034624,1391,1391,1391,1391,0
20241007,101800,9034624,1391,1391,1391,1391,0
20241007,101700,9034624,1391,1391,1391,1391,0
20241007,101600,9034624,1391,1391,1391,1391,0
20241007,101500,9034624,1391,1391,1391,1391,0
20241007,101400,9034624,1391,1391,1391,1391,0
20241007,101300,9034624,1391,1391,1391,1391,0
20241007,101200,9034624,1391,1391,1391,1391,0
20241007,101100,9034624,1391,1391,1391,1391,6
20241007,101000,9026278,1393,1393,1393,1393,0
20241007,100900,9026278,1393,1393,1393,1393,0
20241007,100800,9026278,1393,1393,1393,1393,0
20241007,100700,9026278,1393,1393,1393,1393,0
20241007,100600,9026278,1393,1393,1393,1393,2
20241007,100500,9023492,1393,1393,1393,1393,13
20241007,100400,9005383,1395,1395,1395,1395,0
20241007,100300,9005383,1395,1395,1395,1395,0
20241007,100200,9005383,1395,1380,1395,1370,1033
20241007,100100,7585010,1395,1395,1395,1395,0
20241007,100000,7585010,1395,1395,1395,1395,1
20241007,095900,7583615,1384,1388,1388,1384,200
20241007,095800,7306551,1384,1390,1390,1384,250
20241007,095700,6959393,1398,1398,1398,1398,0
20241007,095600,6959393,1398,1398,1398,1398,0
20241007,095500,6959393,1398,1398,1398,1398,0
20241007,095400,6959393,1398,1398,1398,1398,0
20241007,095300,6959393,1398,1398,1398,1398,0
20241007,095200,6959393,1398,1398,1398,1398,0
20241007,095100,6959393,1398,1398,1398,1398,0
20241007,095000,6959393,1398,1398,1398,1398,176
20241007,094900,6713345,1398,1398,1398,1398,0
20241007,094800,6713345,1398,1398,1398,1398,0
20241007,094700,6713345,1398,1398,1398,1398,0
20241007,094600,6713345,1398,1398,1398,1398,2
20241007,094500,6710549,1398,1398,1398,1398,0
20241007,094400,6710549,1398,1398,1398,1398,0
20241007,094300,6710549,1398,1398,1398,1398,0
20241007,094200,6710549,1398,1398,1398,1398,0
20241007,094100,6710549,1398,1398,1398,1398,0
20241007,094000,6710549,1398,1398,1398,1398,1
20241007,093900,6709151,1390,1390,1390,1390,2
20241007,093800,6706371,1398,1398,1398,1398,0
20241007,093700,6706371,1398,1398,1398,1398,0
20241007,093600,6706371,1398,1398,1398,1398,0
20241007,093500,6706371,1398,1398,1398,1398,0
20241007,093400,6706371,1398,1398,1398,1398,0
20241007,093300,6706371,1398,1398,1398,1398,0
20241007,093200,6706371,1398,1398,1398,1398,0
20241007,093100,6706371,1398,1398,1398,1398,0
20241007,093000,6706371,1398,1390,1398,1390,2202
20241007,092900,3645575,1398,1398,1398,1398,1
20241007,092800,3644177,1390,1390,1390,1390,0
20241007,092700,3644177,1390,1391,1391,1390,145
20241007,092600,3442591,1398,1398,1398,1398,0
20241007,092500,3442591,1398,1398,1398,1398,0
20241007,092400,3442591,1398,1398,1398,1398,0
20241007,092300,3442591,1398,1398,1398,1398,0
20241007,092200,3442591,1398,1398,1398,1398,0
20241007,092100,3442591,1398,1398,1398,1398,0
20241007,092000,3442591,1398,1398,1398,1398,0
20241007,091900,3442591,1398,1398,1398,1398,0
20241007,091800,3442591,1398,1398,1398,1398,0
20241007,091700,3442591,1398,1398,1398,1398,0
20241007,091600,3442591,1398,1398,1398,1398,0
20241007,091500,3442591,1398,1398,1398,1398,0
20241007,091400,3442591,1398,1398,1398,1398,0
20241007,091300,3442591,1398,1398,1398,1398,0
20241007,091200,3442591,1398,1398,1398,1398,1
20241007,091100,3441193,1398,1398,1398,1398,0
20241007,091000,3441193,1398,1398,1398,1398,0
20241007,090900,3441193,1398,1398,1398,1398,0
20241007,090800,3441193,1398,1398,1398,1398,0
20241007,090700,3441193,1398,1398,1398,1398,0
20241007,090600,3441193,1398,1398,1398,1398,0
20241007,090500,3441193,1398,1398,1398,1398,0
20241007,090400,3441193,1398,1398,1398,1398,0
20241007,090300,3441193,1398,1398,1398,1398,0
20241007,090200,3441193,1398,1398,1398,1398,0
20241007,090100,3441193,1398,1398,1398,1398,1746
20241007,090000,1000285,1399,1399,1399,1399,715