KissMeData/061040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195000,84596900,3185,3185,3185,3185,4351
20241007,194900,84596900,3185,3185,3185,3185,0
20241007,194800,84596900,3185,3185,3185,3185,0
20241007,194700,84596900,3185,3185,3185,3185,0
20241007,194600,84596900,3185,3185,3185,3185,0
20241007,194500,84596900,3185,3185,3185,3185,0
20241007,194400,84596900,3185,3185,3185,3185,0
20241007,194300,84596900,3185,3185,3185,3185,0
20241007,194200,84596900,3185,3185,3185,3185,0
20241007,194100,84596900,3185,3185,3185,3185,0
20241007,194000,84596900,3185,3185,3185,3185,0
20241007,193900,84596900,3185,3185,3185,3185,0
20241007,193800,84596900,3185,3185,3185,3185,0
20241007,193700,84596900,3185,3185,3185,3185,0
20241007,193600,84596900,3185,3185,3185,3185,0
20241007,193500,84596900,3185,3185,3185,3185,0
20241007,193400,84596900,3185,3185,3185,3185,0
20241007,193300,84596900,3185,3185,3185,3185,0
20241007,193200,84596900,3185,3185,3185,3185,0
20241007,193100,84596900,3185,3185,3185,3185,0
20241007,193000,84596900,3185,3185,3185,3185,0
20241007,192900,84596900,3185,3185,3185,3185,0
20241007,192800,84596900,3185,3185,3185,3185,0
20241007,192700,84596900,3185,3185,3185,3185,0
20241007,192600,84596900,3185,3185,3185,3185,0
20241007,192500,84596900,3185,3185,3185,3185,0
20241007,192400,84596900,3185,3185,3185,3185,0
20241007,192300,84596900,3185,3185,3185,3185,0
20241007,192200,84596900,3185,3185,3185,3185,0
20241007,192100,84596900,3185,3185,3185,3185,0
20241007,192000,84596900,3185,3185,3185,3185,4351
20241007,191900,84596900,3185,3185,3185,3185,0
20241007,191800,84596900,3185,3185,3185,3185,0
20241007,191700,84596900,3185,3185,3185,3185,0
20241007,191600,84596900,3185,3185,3185,3185,0
20241007,191500,84596900,3185,3185,3185,3185,0
20241007,191400,84596900,3185,3185,3185,3185,0
20241007,191300,84596900,3185,3185,3185,3185,0
20241007,191200,84596900,3185,3185,3185,3185,0
20241007,191100,84596900,3185,3185,3185,3185,0
20241007,191000,84596900,3185,3185,3185,3185,0
20241007,190900,84596900,3185,3185,3185,3185,0
20241007,190800,84596900,3185,3185,3185,3185,0
20241007,190700,84596900,3185,3185,3185,3185,0
20241007,190600,84596900,3185,3185,3185,3185,0
20241007,190500,84596900,3185,3185,3185,3185,0
20241007,190400,84596900,3185,3185,3185,3185,0
20241007,190300,84596900,3185,3185,3185,3185,0
20241007,190200,84596900,3185,3185,3185,3185,0
20241007,190100,84596900,3185,3185,3185,3185,0
20241007,190000,84596900,3185,3185,3185,3185,0
20241007,185900,84596900,3185,3185,3185,3185,0
20241007,185800,84596900,3185,3185,3185,3185,0
20241007,185700,84596900,3185,3185,3185,3185,0
20241007,185600,84596900,3185,3185,3185,3185,0
20241007,185500,84596900,3185,3185,3185,3185,0
20241007,185400,84596900,3185,3185,3185,3185,0
20241007,185300,84596900,3185,3185,3185,3185,0
20241007,185200,84596900,3185,3185,3185,3185,0
20241007,185100,84596900,3185,3185,3185,3185,0
20241007,185000,84596900,3185,3185,3185,3185,4351
20241007,184900,84596900,3185,3185,3185,3185,0
20241007,184800,84596900,3185,3185,3185,3185,0
20241007,184700,84596900,3185,3185,3185,3185,0
20241007,184600,84596900,3185,3185,3185,3185,0
20241007,184500,84596900,3185,3185,3185,3185,0
20241007,184400,84596900,3185,3185,3185,3185,0
20241007,184300,84596900,3185,3185,3185,3185,0
20241007,184200,84596900,3185,3185,3185,3185,0
20241007,184100,84596900,3185,3185,3185,3185,0
20241007,184000,84596900,3185,3185,3185,3185,0
20241007,183900,84596900,3185,3185,3185,3185,0
20241007,183800,84596900,3185,3185,3185,3185,0
20241007,183700,84596900,3185,3185,3185,3185,0
20241007,183600,84596900,3185,3185,3185,3185,0
20241007,183500,84596900,3185,3185,3185,3185,0
20241007,183400,84596900,3185,3185,3185,3185,0
20241007,183300,84596900,3185,3185,3185,3185,0
20241007,183200,84596900,3185,3185,3185,3185,0
20241007,183100,84596900,3185,3185,3185,3185,0
20241007,183000,84596900,3185,3185,3185,3185,0
20241007,182900,84596900,3185,3185,3185,3185,0
20241007,182800,84596900,3185,3185,3185,3185,0
20241007,182700,84596900,3185,3185,3185,3185,0
20241007,182600,84596900,3185,3185,3185,3185,0
20241007,182500,84596900,3185,3185,3185,3185,0
20241007,182400,84596900,3185,3185,3185,3185,0
20241007,182300,84596900,3185,3185,3185,3185,0
20241007,182200,84596900,3185,3185,3185,3185,0
20241007,182100,84596900,3185,3185,3185,3185,0
20241007,182000,84596900,3185,3185,3185,3185,4351
20241007,181900,84596900,3185,3185,3185,3185,0
20241007,181800,84596900,3185,3185,3185,3185,0
20241007,181700,84596900,3185,3185,3185,3185,0
20241007,181600,84596900,3185,3185,3185,3185,0
20241007,181500,84596900,3185,3185,3185,3185,0
20241007,181400,84596900,3185,3185,3185,3185,0
20241007,181300,84596900,3185,3185,3185,3185,0
20241007,181200,84596900,3185,3185,3185,3185,0
20241007,181100,84596900,3185,3185,3185,3185,0
20241007,181000,84596900,3185,3185,3185,3185,0
20241007,180900,84596900,3185,3185,3185,3185,0
20241007,180800,84596900,3185,3185,3185,3185,0
20241007,180700,84596900,3185,3185,3185,3185,0
20241007,180600,84596900,3185,3185,3185,3185,0
20241007,180500,84596900,3185,3185,3185,3185,0
20241007,180400,84596900,3185,3185,3185,3185,0
20241007,180300,84596900,3185,3185,3185,3185,0
20241007,180200,84596900,3185,3185,3185,3185,0
20241007,180100,84596900,3185,3185,3185,3185,0
20241007,180000,84596900,3185,3185,3185,3185,0
20241007,175900,84596900,3185,3185,3185,3185,0
20241007,175800,84596900,3185,3185,3185,3185,0
20241007,175700,84596900,3185,3185,3185,3185,0
20241007,175600,84596900,3185,3185,3185,3185,0
20241007,175500,84596900,3185,3185,3185,3185,0
20241007,175400,84596900,3185,3185,3185,3185,0
20241007,175300,84596900,3185,3185,3185,3185,0
20241007,175200,84596900,3185,3185,3185,3185,0
20241007,175100,84596900,3185,3185,3185,3185,0
20241007,175000,84596900,3185,3185,3185,3185,4351
20241007,174900,84596900,3185,3185,3185,3185,0
20241007,174800,84596900,3185,3185,3185,3185,0
20241007,174700,84596900,3185,3185,3185,3185,0
20241007,174600,84596900,3185,3185,3185,3185,0
20241007,174500,84596900,3185,3185,3185,3185,0
20241007,174400,84596900,3185,3185,3185,3185,0
20241007,174300,84596900,3185,3185,3185,3185,0
20241007,174200,84596900,3185,3185,3185,3185,0
20241007,174100,84596900,3185,3185,3185,3185,0
20241007,174000,84596900,3185,3185,3185,3185,0
20241007,173900,84596900,3185,3185,3185,3185,0
20241007,173800,84596900,3185,3185,3185,3185,0
20241007,173700,84596900,3185,3185,3185,3185,0
20241007,173600,84596900,3185,3185,3185,3185,0
20241007,173500,84596900,3185,3185,3185,3185,0
20241007,173400,84596900,3185,3185,3185,3185,0
20241007,173300,84596900,3185,3185,3185,3185,0
20241007,173200,84596900,3185,3185,3185,3185,0
20241007,173100,84596900,3185,3185,3185,3185,0
20241007,173000,84596900,3185,3185,3185,3185,0
20241007,172900,84596900,3185,3185,3185,3185,0
20241007,172800,84596900,3185,3185,3185,3185,0
20241007,172700,84596900,3185,3185,3185,3185,0
20241007,172600,84596900,3185,3185,3185,3185,0
20241007,172500,84596900,3185,3185,3185,3185,0
20241007,172400,84596900,3185,3185,3185,3185,0
20241007,172300,84596900,3185,3185,3185,3185,0
20241007,172200,84596900,3185,3185,3185,3185,0
20241007,172100,84596900,3185,3185,3185,3185,0
20241007,172000,84596900,3185,3185,3185,3185,4351
20241007,171900,84596900,3185,3185,3185,3185,0
20241007,171800,84596900,3185,3185,3185,3185,0
20241007,171700,84596900,3185,3185,3185,3185,0
20241007,171600,84596900,3185,3185,3185,3185,0
20241007,171500,84596900,3185,3185,3185,3185,0
20241007,171400,84596900,3185,3185,3185,3185,0
20241007,171300,84596900,3185,3185,3185,3185,0
20241007,171200,84596900,3185,3185,3185,3185,0
20241007,171100,84596900,3185,3185,3185,3185,0
20241007,171000,84596900,3185,3185,3185,3185,0
20241007,170900,84596900,3185,3185,3185,3185,0
20241007,170800,84596900,3185,3185,3185,3185,0
20241007,170700,84596900,3185,3185,3185,3185,0
20241007,170600,84596900,3185,3185,3185,3185,0
20241007,170500,84596900,3185,3185,3185,3185,0
20241007,170400,84596900,3185,3185,3185,3185,0
20241007,170300,84596900,3185,3185,3185,3185,0
20241007,170200,84596900,3185,3185,3185,3185,0
20241007,170100,84596900,3185,3185,3185,3185,0
20241007,170000,84596900,3185,3185,3185,3185,0
20241007,165900,84596900,3185,3185,3185,3185,0
20241007,165800,84596900,3185,3185,3185,3185,0
20241007,165700,84596900,3185,3185,3185,3185,0
20241007,165600,84596900,3185,3185,3185,3185,0
20241007,165500,84596900,3185,3185,3185,3185,0
20241007,165400,84596900,3185,3185,3185,3185,0
20241007,165300,84596900,3185,3185,3185,3185,0
20241007,165200,84596900,3185,3185,3185,3185,0
20241007,165100,84596900,3185,3185,3185,3185,0
20241007,165000,84596900,3185,3185,3185,3185,4351
20241007,164900,84596900,3185,3185,3185,3185,0
20241007,164800,84596900,3185,3185,3185,3185,0
20241007,164700,84596900,3185,3185,3185,3185,0
20241007,164600,84596900,3185,3185,3185,3185,0
20241007,164500,84596900,3185,3185,3185,3185,0
20241007,164400,84596900,3185,3185,3185,3185,0
20241007,164300,84596900,3185,3185,3185,3185,0
20241007,164200,84596900,3185,3185,3185,3185,0
20241007,164100,84596900,3185,3185,3185,3185,0
20241007,164000,84596900,3185,3185,3185,3185,0
20241007,163900,84596900,3185,3185,3185,3185,0
20241007,163800,84596900,3185,3185,3185,3185,0
20241007,163700,84596900,3185,3185,3185,3185,0
20241007,163600,84596900,3185,3185,3185,3185,0
20241007,163500,84596900,3185,3185,3185,3185,0
20241007,163400,84596900,3185,3185,3185,3185,0
20241007,163300,84596900,3185,3185,3185,3185,0
20241007,163200,84596900,3185,3185,3185,3185,0
20241007,163100,84596900,3185,3185,3185,3185,0
20241007,163000,84596900,3185,3185,3185,3185,0
20241007,162900,84596900,3185,3185,3185,3185,0
20241007,162800,84596900,3185,3185,3185,3185,0
20241007,162700,84596900,3185,3185,3185,3185,0
20241007,162600,84596900,3185,3185,3185,3185,0
20241007,162500,84596900,3185,3185,3185,3185,0
20241007,162400,84596900,3185,3185,3185,3185,0
20241007,162300,84596900,3185,3185,3185,3185,0
20241007,162200,84596900,3185,3185,3185,3185,0
20241007,162100,84596900,3185,3185,3185,3185,0
20241007,162000,84596900,3185,3185,3185,3185,4351
20241007,161900,84596900,3185,3185,3185,3185,0
20241007,161800,84596900,3185,3185,3185,3185,0
20241007,161700,84596900,3185,3185,3185,3185,0
20241007,161600,84596900,3185,3185,3185,3185,0
20241007,161500,84596900,3185,3185,3185,3185,0
20241007,161400,84596900,3185,3185,3185,3185,0
20241007,161300,84596900,3185,3185,3185,3185,0
20241007,161200,84596900,3185,3185,3185,3185,0
20241007,161100,84596900,3185,3185,3185,3185,0
20241007,161000,84596900,3185,3185,3185,3185,0
20241007,160900,84596900,3185,3185,3185,3185,0
20241007,160800,84596900,3185,3185,3185,3185,0
20241007,160700,84596900,3185,3185,3185,3185,0
20241007,160600,84596900,3185,3185,3185,3185,0
20241007,160500,84596900,3185,3185,3185,3185,0
20241007,160400,84596900,3185,3185,3185,3185,0
20241007,160300,84596900,3185,3185,3185,3185,0
20241007,160200,84596900,3185,3185,3185,3185,0
20241007,160100,84596900,3185,3185,3185,3185,0
20241007,160000,84596900,3185,3185,3185,3185,0
20241007,155900,84596900,3185,3185,3185,3185,0
20241007,155800,84596900,3185,3185,3185,3185,0
20241007,155700,84596900,3185,3185,3185,3185,0
20241007,155600,84596900,3185,3185,3185,3185,0
20241007,155500,84596900,3185,3185,3185,3185,0
20241007,155400,84596900,3185,3185,3185,3185,0
20241007,155300,84596900,3185,3185,3185,3185,0
20241007,155200,84596900,3185,3185,3185,3185,0
20241007,155100,84596900,3185,3185,3185,3185,0
20241007,155000,84596900,3185,3185,3185,3185,4351
20241007,154900,84596900,3185,3185,3185,3185,0
20241007,154800,84596900,3185,3185,3185,3185,0
20241007,154700,84596900,3185,3185,3185,3185,0
20241007,154600,84596900,3185,3185,3185,3185,0
20241007,154500,84596900,3185,3185,3185,3185,0
20241007,154400,84596900,3185,3185,3185,3185,0
20241007,154300,84596900,3185,3185,3185,3185,0
20241007,154200,84596900,3185,3185,3185,3185,0
20241007,154100,84596900,3185,3185,3185,3185,0
20241007,154000,84596900,3185,3185,3185,3185,0
20241007,153900,84596900,3185,3185,3185,3185,0
20241007,153800,84596900,3185,3185,3185,3185,0
20241007,153700,84596900,3185,3185,3185,3185,0
20241007,153600,84596900,3185,3185,3185,3185,0
20241007,153500,84596900,3185,3185,3185,3185,0
20241007,153400,84596900,3185,3185,3185,3185,0
20241007,153300,84596900,3185,3185,3185,3185,0
20241007,153200,84596900,3185,3185,3185,3185,0
20241007,153100,84596900,3185,3185,3185,3185,0
20241007,153000,84596900,3185,3185,3185,3185,4351
20241007,152900,70738965,3185,3185,3185,3185,0
20241007,152800,70738965,3185,3185,3185,3185,0
20241007,152700,70738965,3185,3185,3185,3185,0
20241007,152600,70738965,3185,3185,3185,3185,0
20241007,152500,70738965,3185,3185,3185,3185,0
20241007,152400,70738965,3185,3185,3185,3185,0
20241007,152300,70738965,3185,3185,3185,3185,0
20241007,152200,70738965,3185,3185,3185,3185,0
20241007,152100,70738965,3185,3185,3185,3185,0
20241007,152000,70738965,3185,3185,3185,3185,0
20241007,151900,70738965,3185,3175,3185,3175,1297
20241007,151800,66619015,3175,3170,3175,3170,479
20241007,151700,65098980,3175,3175,3175,3175,0
20241007,151600,65098980,3175,3175,3175,3175,12
20241007,151500,65060880,3175,3175,3175,3175,2
20241007,151400,65054530,3170,3170,3170,3170,1
20241007,151300,65051360,3175,3175,3175,3175,23
20241007,151200,64978335,3175,3165,3175,3165,263
20241007,151100,64145870,3170,3170,3170,3170,11
20241007,151000,64111000,3175,3175,3175,3175,26
20241007,150900,64028450,3175,3175,3175,3175,5
20241007,150800,64012575,3175,3170,3175,3170,388
20241007,150700,62782330,3170,3170,3170,3170,13
20241007,150600,62741120,3170,3170,3170,3170,26
20241007,150500,62658700,3170,3165,3170,3160,96
20241007,150400,62355150,3170,3170,3170,3170,0
20241007,150300,62355150,3170,3165,3170,3165,28
20241007,150200,62266520,3165,3165,3165,3165,78
20241007,150100,62019650,3165,3165,3165,3165,0
20241007,150000,62019650,3165,3165,3165,3165,3
20241007,145900,62010155,3165,3165,3165,3165,0
20241007,145800,62010155,3165,3165,3165,3165,13
20241007,145700,61969010,3165,3165,3165,3165,0
20241007,145600,61969010,3165,3165,3165,3165,0
20241007,145500,61969010,3165,3165,3165,3165,5
20241007,145400,61953185,3165,3165,3165,3165,0
20241007,145300,61953185,3165,3165,3165,3165,8
20241007,145200,61927865,3165,3165,3165,3165,0
20241007,145100,61927865,3165,3165,3165,3165,0
20241007,145000,61927865,3165,3160,3165,3160,698
20241007,144900,59719120,3160,3160,3160,3160,0
20241007,144800,59719120,3160,3160,3160,3160,0
20241007,144700,59719120,3160,3160,3160,3160,15
20241007,144600,59671720,3160,3160,3160,3160,0
20241007,144500,59671720,3160,3155,3160,3155,551
20241007,144400,57931060,3155,3155,3155,3155,86
20241007,144300,57659730,3160,3160,3160,3160,49
20241007,144200,57504890,3160,3160,3160,3160,0
20241007,144100,57504890,3160,3160,3160,3160,6
20241007,144000,57485930,3160,3160,3160,3160,0
20241007,143900,57485930,3160,3160,3160,3160,2
20241007,143800,57479610,3160,3160,3160,3160,15
20241007,143700,57432210,3160,3160,3160,3160,0
20241007,143600,57432210,3160,3160,3160,3160,0
20241007,143500,57432210,3160,3160,3160,3160,0
20241007,143400,57432210,3160,3160,3160,3160,0
20241007,143300,57432210,3160,3160,3160,3160,16
20241007,143200,57381650,3160,3160,3160,3160,0
20241007,143100,57381650,3160,3160,3160,3160,0
20241007,143000,57381650,3160,3160,3160,3160,0
20241007,142900,57381650,3160,3160,3160,3160,0
20241007,142800,57381650,3160,3160,3160,3160,0
20241007,142700,57381650,3160,3160,3160,3160,0
20241007,142600,57381650,3160,3160,3160,3160,0
20241007,142500,57381650,3160,3160,3160,3160,0
20241007,142400,57381650,3160,3160,3160,3160,0
20241007,142300,57381650,3160,3160,3160,3160,0
20241007,142200,57381650,3160,3160,3160,3160,0
20241007,142100,57381650,3160,3160,3160,3160,0
20241007,142000,57381650,3160,3160,3160,3160,0
20241007,141900,57381650,3160,3160,3160,3160,0
20241007,141800,57381650,3160,3160,3160,3160,16
20241007,141700,57331090,3160,3160,3160,3160,0
20241007,141600,57331090,3160,3160,3160,3160,0
20241007,141500,57331090,3160,3160,3160,3160,0
20241007,141400,57331090,3160,3160,3160,3160,16
20241007,141300,57280530,3160,3160,3160,3160,2
20241007,141200,57274210,3160,3160,3160,3160,0
20241007,141100,57274210,3160,3160,3160,3160,8
20241007,141000,57248930,3160,3160,3160,3160,0
20241007,140900,57248930,3160,3160,3160,3160,0
20241007,140800,57248930,3160,3160,3160,3160,12
20241007,140700,57211010,3160,3160,3160,3160,5
20241007,140600,57195210,3135,3135,3135,3135,0
20241007,140500,57195210,3135,3135,3135,3135,43
20241007,140400,57060405,3160,3160,3160,3160,0
20241007,140300,57060405,3160,3160,3160,3160,22
20241007,140200,56990885,3160,3160,3160,3160,0
20241007,140100,56990885,3160,3150,3160,3135,103
20241007,140000,56667760,3155,3155,3155,3155,14
20241007,135900,56623590,3160,3160,3160,3160,0
20241007,135800,56623590,3160,3160,3160,3160,0
20241007,135700,56623590,3160,3160,3160,3160,0
20241007,135600,56623590,3160,3160,3160,3160,31
20241007,135500,56525630,3165,3165,3165,3165,0
20241007,135400,56525630,3165,3165,3165,3165,0
20241007,135300,56525630,3165,3165,3165,3165,8
20241007,135200,56500310,3170,3170,3170,3170,0
20241007,135100,56500310,3170,3170,3170,3170,0
20241007,135000,56500310,3170,3170,3170,3170,0
20241007,134900,56500310,3170,3170,3170,3170,0
20241007,134800,56500310,3170,3170,3170,3170,0
20241007,134700,56500310,3170,3170,3170,3170,0
20241007,134600,56500310,3170,3170,3170,3170,0
20241007,134500,56500310,3170,3170,3170,3170,0
20241007,134400,56500310,3170,3170,3170,3170,0
20241007,134300,56500310,3170,3170,3170,3170,0
20241007,134200,56500310,3170,3170,3170,3170,0
20241007,134100,56500310,3170,3170,3170,3170,0
20241007,134000,56500310,3170,3170,3170,3170,0
20241007,133900,56500310,3170,3170,3170,3170,500
20241007,133800,54915310,3170,3170,3170,3170,0
20241007,133700,54915310,3170,3170,3170,3170,0
20241007,133600,54915310,3170,3170,3170,3170,15
20241007,133500,54867760,3170,3170,3170,3170,0
20241007,133400,54867760,3170,3170,3170,3170,0
20241007,133300,54867760,3170,3170,3170,3170,0
20241007,133200,54867760,3170,3170,3170,3170,0
20241007,133100,54867760,3170,3170,3170,3170,0
20241007,133000,54867760,3170,3170,3170,3170,0
20241007,132900,54867760,3170,3170,3170,3170,2
20241007,132800,54861420,3170,3170,3170,3170,0
20241007,132700,54861420,3170,3170,3170,3170,0
20241007,132600,54861420,3170,3160,3170,3160,492
20241007,132500,53304470,3160,3155,3160,3155,161
20241007,132400,52795980,3155,3155,3155,3155,0
20241007,132300,52795980,3155,3155,3155,3155,2
20241007,132200,52789670,3125,3150,3150,3125,592
20241007,132100,50937135,3155,3155,3155,3155,0
20241007,132000,50937135,3155,3155,3155,3155,0
20241007,131900,50937135,3155,3155,3155,3155,35
20241007,131800,50826710,3155,3155,3155,3155,0
20241007,131700,50826710,3155,3155,3155,3155,0
20241007,131600,50826710,3155,3155,3155,3155,0
20241007,131500,50826710,3155,3155,3155,3155,0
20241007,131400,50826710,3155,3155,3155,3155,0
20241007,131300,50826710,3155,3155,3155,3155,101
20241007,131200,50508055,3150,3150,3150,3150,49
20241007,131100,50353705,3150,3150,3150,3150,0
20241007,131000,50353705,3150,3140,3150,3140,52
20241007,130900,50190395,3140,3140,3140,3140,5
20241007,130800,50174695,3150,3150,3150,3150,0
20241007,130700,50174695,3150,3150,3150,3150,0
20241007,130600,50174695,3150,3150,3150,3150,0
20241007,130500,50174695,3150,3150,3150,3150,0
20241007,130400,50174695,3150,3150,3150,3150,0
20241007,130300,50174695,3150,3150,3150,3150,0
20241007,130200,50174695,3150,3150,3150,3150,0
20241007,130100,50174695,3150,3150,3150,3150,0
20241007,130000,50174695,3150,3150,3150,3150,0
20241007,125900,50174695,3150,3150,3150,3150,0
20241007,125800,50174695,3150,3150,3150,3150,16
20241007,125700,50124295,3150,3150,3150,3150,0
20241007,125600,50124295,3150,3150,3150,3150,0
20241007,125500,50124295,3150,3150,3150,3150,0
20241007,125400,50124295,3150,3150,3150,3150,0
20241007,125300,50124295,3150,3150,3150,3150,0
20241007,125200,50124295,3150,3150,3150,3150,0
20241007,125100,50124295,3150,3150,3150,3150,0
20241007,125000,50124295,3150,3150,3150,3150,0
20241007,124900,50124295,3150,3150,3150,3150,0
20241007,124800,50124295,3150,3150,3150,3150,0
20241007,124700,50124295,3150,3150,3150,3150,0
20241007,124600,50124295,3150,3150,3150,3150,0
20241007,124500,50124295,3150,3150,3150,3150,0
20241007,124400,50124295,3150,3150,3150,3150,0
20241007,124300,50124295,3150,3150,3150,3150,0
20241007,124200,50124295,3150,3150,3150,3150,1
20241007,124100,50121145,3130,3130,3130,3130,0
20241007,124000,50121145,3130,3150,3150,3130,48
20241007,123900,49970280,3150,3150,3150,3150,0
20241007,123800,49970280,3150,3150,3150,3150,0
20241007,123700,49970280,3150,3150,3150,3150,0
20241007,123600,49970280,3150,3150,3150,3150,0
20241007,123500,49970280,3150,3150,3150,3150,0
20241007,123400,49970280,3150,3150,3150,3150,0
20241007,123300,49970280,3150,3150,3150,3150,0
20241007,123200,49970280,3150,3150,3150,3150,0
20241007,123100,49970280,3150,3150,3150,3150,0
20241007,123000,49970280,3150,3150,3150,3150,8
20241007,122900,49945080,3150,3150,3150,3150,0
20241007,122800,49945080,3150,3150,3150,3150,0
20241007,122700,49945080,3150,3150,3150,3150,16
20241007,122600,49894680,3150,3150,3150,3150,2
20241007,122500,49888380,3150,3150,3150,3150,0
20241007,122400,49888380,3150,3150,3150,3150,0
20241007,122300,49888380,3150,3150,3150,3150,0
20241007,122200,49888380,3150,3150,3150,3150,0
20241007,122100,49888380,3150,3150,3150,3150,0
20241007,122000,49888380,3150,3150,3150,3150,0
20241007,121900,49888380,3150,3150,3150,3150,0
20241007,121800,49888380,3150,3150,3150,3150,0
20241007,121700,49888380,3150,3150,3150,3150,0
20241007,121600,49888380,3150,3135,3150,3135,121
20241007,121500,49509030,3130,3155,3155,3130,48
20241007,121400,49357955,3155,3155,3155,3155,13
20241007,121300,49316940,3155,3155,3155,3155,0
20241007,121200,49316940,3155,3155,3155,3155,0
20241007,121100,49316940,3155,3155,3155,3155,0
20241007,121000,49316940,3155,3155,3155,3155,0
20241007,120900,49316940,3155,3155,3155,3155,0
20241007,120800,49316940,3155,3155,3155,3155,0
20241007,120700,49316940,3155,3135,3155,3135,4
20241007,120600,49304380,3160,3160,3160,3160,0
20241007,120500,49304380,3160,3160,3160,3160,0
20241007,120400,49304380,3160,3160,3160,3160,31
20241007,120300,49206420,3160,3160,3160,3160,0
20241007,120200,49206420,3160,3160,3160,3160,0
20241007,120100,49206420,3160,3160,3160,3160,0
20241007,120000,49206420,3160,3160,3160,3160,0
20241007,115900,49206420,3160,3160,3160,3160,0
20241007,115800,49206420,3160,3160,3160,3160,0
20241007,115700,49206420,3160,3160,3160,3160,0
20241007,115600,49206420,3160,3160,3160,3160,0
20241007,115500,49206420,3160,3160,3160,3160,0
20241007,115400,49206420,3160,3160,3160,3160,0
20241007,115300,49206420,3160,3160,3160,3160,0
20241007,115200,49206420,3160,3140,3160,3140,6278
20241007,115100,29428405,3115,3115,3115,3115,0
20241007,115000,29428405,3115,3115,3115,3115,0
20241007,114900,29428405,3115,3115,3115,3115,0
20241007,114800,29428405,3115,3115,3115,3115,0
20241007,114700,29428405,3115,3140,3140,3110,3045
20241007,114600,19924960,3145,3145,3145,3145,0
20241007,114500,19924960,3145,3145,3145,3145,0
20241007,114400,19924960,3145,3145,3145,3145,15
20241007,114300,19877785,3145,3145,3145,3145,0
20241007,114200,19877785,3145,3145,3145,3145,0
20241007,114100,19877785,3145,3145,3145,3145,0
20241007,114000,19877785,3145,3145,3145,3145,0
20241007,113900,19877785,3145,3145,3145,3145,0
20241007,113800,19877785,3145,3145,3145,3145,0
20241007,113700,19877785,3145,3145,3145,3145,0
20241007,113600,19877785,3145,3145,3145,3145,136
20241007,113500,19450065,3145,3145,3145,3145,1
20241007,113400,19446920,3145,3145,3145,3145,0
20241007,113300,19446920,3145,3145,3145,3145,0
20241007,113200,19446920,3145,3145,3145,3145,0
20241007,113100,19446920,3145,3145,3145,3145,0
20241007,113000,19446920,3145,3145,3145,3145,0
20241007,112900,19446920,3145,3145,3145,3145,0
20241007,112800,19446920,3145,3145,3145,3145,0
20241007,112700,19446920,3145,3145,3145,3145,0
20241007,112600,19446920,3145,3145,3145,3145,0
20241007,112500,19446920,3145,3145,3145,3145,0
20241007,112400,19446920,3145,3145,3145,3145,0
20241007,112300,19446920,3145,3145,3145,3145,0
20241007,112200,19446920,3145,3145,3145,3145,0
20241007,112100,19446920,3145,3145,3145,3145,0
20241007,112000,19446920,3145,3145,3145,3145,0
20241007,111900,19446920,3145,3145,3145,3145,0
20241007,111800,19446920,3145,3145,3145,3145,0
20241007,111700,19446920,3145,3145,3145,3145,0
20241007,111600,19446920,3145,3145,3145,3145,1
20241007,111500,19443775,3145,3145,3145,3145,0
20241007,111400,19443775,3145,3145,3145,3145,0
20241007,111300,19443775,3145,3145,3145,3145,0
20241007,111200,19443775,3145,3145,3145,3145,0
20241007,111100,19443775,3145,3145,3145,3145,0
20241007,111000,19443775,3145,3145,3145,3145,0
20241007,110900,19443775,3145,3145,3145,3145,0
20241007,110800,19443775,3145,3140,3145,3140,10
20241007,110700,19412365,3140,3140,3140,3140,0
20241007,110600,19412365,3140,3140,3140,3140,0
20241007,110500,19412365,3140,3140,3140,3140,0
20241007,110400,19412365,3140,3140,3140,3140,0
20241007,110300,19412365,3140,3140,3140,3140,0
20241007,110200,19412365,3140,3140,3140,3140,9
20241007,110100,19384105,3145,3145,3145,3145,0
20241007,110000,19384105,3145,3145,3145,3145,0
20241007,105900,19384105,3145,3145,3145,3145,1
20241007,105800,19380960,3135,3140,3140,3135,4
20241007,105700,19368410,3145,3145,3145,3145,4
20241007,105600,19355830,3150,3150,3150,3150,0
20241007,105500,19355830,3150,3150,3150,3150,0
20241007,105400,19355830,3150,3150,3150,3150,0
20241007,105300,19355830,3150,3150,3150,3150,0
20241007,105200,19355830,3150,3150,3150,3150,1
20241007,105100,19352680,3145,3145,3145,3145,2
20241007,105000,19346390,3150,3150,3150,3150,1
20241007,104900,19343240,3145,3145,3145,3145,54
20241007,104800,19173410,3150,3150,3150,3150,5
20241007,104700,19157660,3150,3150,3150,3150,0
20241007,104600,19157660,3150,3150,3150,3150,438
20241007,104500,17777960,3150,3150,3150,3150,0
20241007,104400,17777960,3150,3150,3150,3150,0
20241007,104300,17777960,3150,3150,3150,3150,0
20241007,104200,17777960,3150,3150,3150,3150,0
20241007,104100,17777960,3150,3150,3150,3150,0
20241007,104000,17777960,3150,3150,3150,3150,30
20241007,103900,17683460,3150,3150,3150,3150,0
20241007,103800,17683460,3150,3150,3150,3150,6
20241007,103700,17664560,3150,3150,3150,3150,0
20241007,103600,17664560,3150,3150,3150,3150,1
20241007,103500,17661410,3145,3145,3145,3145,6
20241007,103400,17642540,3150,3150,3150,3150,120
20241007,103300,17264540,3150,3150,3150,3150,0
20241007,103200,17264540,3150,3150,3150,3150,0
20241007,103100,17264540,3150,3150,3150,3150,0
20241007,103000,17264540,3150,3150,3150,3150,0
20241007,102900,17264540,3150,3150,3150,3150,0
20241007,102800,17264540,3150,3150,3150,3150,0
20241007,102700,17264540,3150,3150,3150,3150,0
20241007,102600,17264540,3150,3150,3150,3150,4
20241007,102500,17251940,3145,3145,3145,3145,0
20241007,102400,17251940,3145,3145,3145,3145,0
20241007,102300,17251940,3145,3145,3145,3145,25
20241007,102200,17173315,3140,3140,3140,3140,33
20241007,102100,17069695,3145,3145,3145,3145,0
20241007,102000,17069695,3145,3145,3145,3145,0
20241007,101900,17069695,3145,3145,3145,3145,0
20241007,101800,17069695,3145,3145,3145,3145,1
20241007,101700,17066550,3145,3145,3145,3145,0
20241007,101600,17066550,3145,3145,3145,3145,0
20241007,101500,17066550,3145,3145,3145,3145,0
20241007,101400,17066550,3145,3145,3145,3145,0
20241007,101300,17066550,3145,3145,3145,3145,0
20241007,101200,17066550,3145,3145,3145,3145,0
20241007,101100,17066550,3145,3145,3145,3145,0
20241007,101000,17066550,3145,3145,3145,3145,0
20241007,100900,17066550,3145,3145,3145,3145,0
20241007,100800,17066550,3145,3145,3145,3145,9
20241007,100700,17038245,3145,3145,3145,3145,3
20241007,100600,17028810,3145,3145,3145,3145,0
20241007,100500,17028810,3145,3145,3145,3145,0
20241007,100400,17028810,3145,3145,3145,3145,0
20241007,100300,17028810,3145,3145,3145,3145,20
20241007,100200,16965910,3145,3145,3145,3145,7
20241007,100100,16943895,3145,3145,3145,3145,0
20241007,100000,16943895,3145,3145,3145,3145,0
20241007,095900,16943895,3145,3145,3145,3145,15
20241007,095800,16896720,3145,3145,3145,3145,10
20241007,095700,16865270,3145,3145,3145,3145,0
20241007,095600,16865270,3145,3145,3145,3145,0
20241007,095500,16865270,3145,3145,3145,3145,0
20241007,095400,16865270,3145,3145,3145,3145,0
20241007,095300,16865270,3145,3145,3145,3145,0
20241007,095200,16865270,3145,3145,3145,3145,0
20241007,095100,16865270,3145,3145,3145,3145,3
20241007,095000,16855835,3145,3145,3145,3145,0
20241007,094900,16855835,3145,3145,3145,3145,0
20241007,094800,16855835,3145,3145,3145,3145,0
20241007,094700,16855835,3145,3140,3145,3140,124
20241007,094600,16466420,3140,3140,3140,3140,9
20241007,094500,16438160,3140,3140,3140,3140,0
20241007,094400,16438160,3140,3140,3140,3140,0
20241007,094300,16438160,3140,3140,3140,3140,2
20241007,094200,16431880,3140,3140,3140,3140,0
20241007,094100,16431880,3140,3140,3140,3140,0
20241007,094000,16431880,3140,3140,3140,3140,0
20241007,093900,16431880,3140,3140,3140,3140,0
20241007,093800,16431880,3140,3140,3140,3140,0
20241007,093700,16431880,3140,3140,3140,3140,0
20241007,093600,16431880,3140,3140,3140,3140,0
20241007,093500,16431880,3140,3140,3140,3140,0
20241007,093400,16431880,3140,3140,3140,3140,37
20241007,093300,16315700,3140,3140,3140,3140,0
20241007,093200,16315700,3140,3140,3140,3140,16
20241007,093100,16265460,3140,3140,3140,3140,0
20241007,093000,16265460,3140,3140,3140,3140,0
20241007,092900,16265460,3140,3140,3140,3140,0
20241007,092800,16265460,3140,3140,3140,3140,0
20241007,092700,16265460,3140,3140,3140,3140,32
20241007,092600,16164980,3140,3140,3140,3140,0
20241007,092500,16164980,3140,3140,3140,3140,0
20241007,092400,16164980,3140,3140,3140,3140,0
20241007,092300,16164980,3140,3140,3140,3140,0
20241007,092200,16164980,3140,3140,3140,3140,13
20241007,092100,16124160,3140,3140,3140,3140,0
20241007,092000,16124160,3140,3140,3140,3140,0
20241007,091900,16124160,3140,3140,3140,3140,51
20241007,091800,15964020,3140,3140,3140,3140,29
20241007,091700,15872960,3140,3140,3140,3140,3
20241007,091600,15863540,3140,3140,3140,3140,2
20241007,091500,15857260,3140,3140,3140,3140,0
20241007,091400,15857260,3140,3140,3140,3140,0
20241007,091300,15857260,3140,3140,3140,3140,4
20241007,091200,15844700,3140,3140,3140,3140,0
20241007,091100,15844700,3140,3140,3140,3140,0
20241007,091000,15844700,3140,3140,3140,3140,0
20241007,090900,15844700,3140,3140,3140,3140,334
20241007,090800,14795940,3140,3140,3140,3140,0
20241007,090700,14795940,3140,3140,3140,3140,500
20241007,090600,13225940,3140,3140,3140,3140,7
20241007,090500,13203960,3120,3140,3140,3120,403
20241007,090400,11945790,3140,3140,3140,3140,1
20241007,090300,11942650,3130,3130,3130,3130,0
20241007,090200,11942650,3130,3130,3130,3130,987
20241007,090100,8853340,3130,3130,3130,3130,0
20241007,090000,8853340,3130,3130,3130,3130,2743