KissMeData/065530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,10608595,1393,1393,1393,1393,733
20241007,195200,10608595,1393,1393,1393,1393,0
20241007,195100,10608595,1393,1393,1393,1393,0
20241007,195000,10608595,1393,1393,1393,1393,0
20241007,194900,10608595,1393,1393,1393,1393,0
20241007,194800,10608595,1393,1393,1393,1393,0
20241007,194700,10608595,1393,1393,1393,1393,0
20241007,194600,10608595,1393,1393,1393,1393,0
20241007,194500,10608595,1393,1393,1393,1393,0
20241007,194400,10608595,1393,1393,1393,1393,0
20241007,194300,10608595,1393,1393,1393,1393,0
20241007,194200,10608595,1393,1393,1393,1393,0
20241007,194100,10608595,1393,1393,1393,1393,0
20241007,194000,10608595,1393,1393,1393,1393,0
20241007,193900,10608595,1393,1393,1393,1393,0
20241007,193800,10608595,1393,1393,1393,1393,0
20241007,193700,10608595,1393,1393,1393,1393,0
20241007,193600,10608595,1393,1393,1393,1393,0
20241007,193500,10608595,1393,1393,1393,1393,0
20241007,193400,10608595,1393,1393,1393,1393,0
20241007,193300,10608595,1393,1393,1393,1393,0
20241007,193200,10608595,1393,1393,1393,1393,0
20241007,193100,10608595,1393,1393,1393,1393,0
20241007,193000,10608595,1393,1393,1393,1393,0
20241007,192900,10608595,1393,1393,1393,1393,0
20241007,192800,10608595,1393,1393,1393,1393,0
20241007,192700,10608595,1393,1393,1393,1393,0
20241007,192600,10608595,1393,1393,1393,1393,0
20241007,192500,10608595,1393,1393,1393,1393,0
20241007,192400,10608595,1393,1393,1393,1393,0
20241007,192300,10608595,1393,1393,1393,1393,733
20241007,192200,10608595,1393,1393,1393,1393,0
20241007,192100,10608595,1393,1393,1393,1393,0
20241007,192000,10608595,1393,1393,1393,1393,0
20241007,191900,10608595,1393,1393,1393,1393,0
20241007,191800,10608595,1393,1393,1393,1393,0
20241007,191700,10608595,1393,1393,1393,1393,0
20241007,191600,10608595,1393,1393,1393,1393,0
20241007,191500,10608595,1393,1393,1393,1393,0
20241007,191400,10608595,1393,1393,1393,1393,0
20241007,191300,10608595,1393,1393,1393,1393,0
20241007,191200,10608595,1393,1393,1393,1393,0
20241007,191100,10608595,1393,1393,1393,1393,0
20241007,191000,10608595,1393,1393,1393,1393,0
20241007,190900,10608595,1393,1393,1393,1393,0
20241007,190800,10608595,1393,1393,1393,1393,0
20241007,190700,10608595,1393,1393,1393,1393,0
20241007,190600,10608595,1393,1393,1393,1393,0
20241007,190500,10608595,1393,1393,1393,1393,0
20241007,190400,10608595,1393,1393,1393,1393,0
20241007,190300,10608595,1393,1393,1393,1393,0
20241007,190200,10608595,1393,1393,1393,1393,0
20241007,190100,10608595,1393,1393,1393,1393,0
20241007,190000,10608595,1393,1393,1393,1393,0
20241007,185900,10608595,1393,1393,1393,1393,0
20241007,185800,10608595,1393,1393,1393,1393,0
20241007,185700,10608595,1393,1393,1393,1393,0
20241007,185600,10608595,1393,1393,1393,1393,0
20241007,185500,10608595,1393,1393,1393,1393,0
20241007,185400,10608595,1393,1393,1393,1393,0
20241007,185300,10608595,1393,1393,1393,1393,733
20241007,185200,10608595,1393,1393,1393,1393,0
20241007,185100,10608595,1393,1393,1393,1393,0
20241007,185000,10608595,1393,1393,1393,1393,0
20241007,184900,10608595,1393,1393,1393,1393,0
20241007,184800,10608595,1393,1393,1393,1393,0
20241007,184700,10608595,1393,1393,1393,1393,0
20241007,184600,10608595,1393,1393,1393,1393,0
20241007,184500,10608595,1393,1393,1393,1393,0
20241007,184400,10608595,1393,1393,1393,1393,0
20241007,184300,10608595,1393,1393,1393,1393,0
20241007,184200,10608595,1393,1393,1393,1393,0
20241007,184100,10608595,1393,1393,1393,1393,0
20241007,184000,10608595,1393,1393,1393,1393,0
20241007,183900,10608595,1393,1393,1393,1393,0
20241007,183800,10608595,1393,1393,1393,1393,0
20241007,183700,10608595,1393,1393,1393,1393,0
20241007,183600,10608595,1393,1393,1393,1393,0
20241007,183500,10608595,1393,1393,1393,1393,0
20241007,183400,10608595,1393,1393,1393,1393,0
20241007,183300,10608595,1393,1393,1393,1393,0
20241007,183200,10608595,1393,1393,1393,1393,0
20241007,183100,10608595,1393,1393,1393,1393,0
20241007,183000,10608595,1393,1393,1393,1393,0
20241007,182900,10608595,1393,1393,1393,1393,0
20241007,182800,10608595,1393,1393,1393,1393,0
20241007,182700,10608595,1393,1393,1393,1393,0
20241007,182600,10608595,1393,1393,1393,1393,0
20241007,182500,10608595,1393,1393,1393,1393,0
20241007,182400,10608595,1393,1393,1393,1393,0
20241007,182300,10608595,1393,1393,1393,1393,733
20241007,182200,10608595,1393,1393,1393,1393,0
20241007,182100,10608595,1393,1393,1393,1393,0
20241007,182000,10608595,1393,1393,1393,1393,0
20241007,181900,10608595,1393,1393,1393,1393,0
20241007,181800,10608595,1393,1393,1393,1393,0
20241007,181700,10608595,1393,1393,1393,1393,0
20241007,181600,10608595,1393,1393,1393,1393,0
20241007,181500,10608595,1393,1393,1393,1393,0
20241007,181400,10608595,1393,1393,1393,1393,0
20241007,181300,10608595,1393,1393,1393,1393,0
20241007,181200,10608595,1393,1393,1393,1393,0
20241007,181100,10608595,1393,1393,1393,1393,0
20241007,181000,10608595,1393,1393,1393,1393,0
20241007,180900,10608595,1393,1393,1393,1393,0
20241007,180800,10608595,1393,1393,1393,1393,0
20241007,180700,10608595,1393,1393,1393,1393,0
20241007,180600,10608595,1393,1393,1393,1393,0
20241007,180500,10608595,1393,1393,1393,1393,0
20241007,180400,10608595,1393,1393,1393,1393,0
20241007,180300,10608595,1393,1393,1393,1393,0
20241007,180200,10608595,1393,1393,1393,1393,0
20241007,180100,10608595,1393,1393,1393,1393,0
20241007,180000,10608595,1393,1393,1393,1393,0
20241007,175900,10608595,1393,1393,1393,1393,0
20241007,175800,10608595,1393,1393,1393,1393,0
20241007,175700,10608595,1393,1393,1393,1393,0
20241007,175600,10608595,1393,1393,1393,1393,0
20241007,175500,10608595,1393,1393,1393,1393,0
20241007,175400,10608595,1393,1393,1393,1393,0
20241007,175300,10608595,1393,1393,1393,1393,733
20241007,175200,10608595,1393,1393,1393,1393,0
20241007,175100,10608595,1393,1393,1393,1393,0
20241007,175000,10608595,1393,1393,1393,1393,0
20241007,174900,10608595,1393,1393,1393,1393,0
20241007,174800,10608595,1393,1393,1393,1393,0
20241007,174700,10608595,1393,1393,1393,1393,0
20241007,174600,10608595,1393,1393,1393,1393,0
20241007,174500,10608595,1393,1393,1393,1393,0
20241007,174400,10608595,1393,1393,1393,1393,0
20241007,174300,10608595,1393,1393,1393,1393,0
20241007,174200,10608595,1393,1393,1393,1393,0
20241007,174100,10608595,1393,1393,1393,1393,0
20241007,174000,10608595,1393,1393,1393,1393,0
20241007,173900,10608595,1393,1393,1393,1393,0
20241007,173800,10608595,1393,1393,1393,1393,0
20241007,173700,10608595,1393,1393,1393,1393,0
20241007,173600,10608595,1393,1393,1393,1393,0
20241007,173500,10608595,1393,1393,1393,1393,0
20241007,173400,10608595,1393,1393,1393,1393,0
20241007,173300,10608595,1393,1393,1393,1393,0
20241007,173200,10608595,1393,1393,1393,1393,0
20241007,173100,10608595,1393,1393,1393,1393,0
20241007,173000,10608595,1393,1393,1393,1393,0
20241007,172900,10608595,1393,1393,1393,1393,0
20241007,172800,10608595,1393,1393,1393,1393,0
20241007,172700,10608595,1393,1393,1393,1393,0
20241007,172600,10608595,1393,1393,1393,1393,0
20241007,172500,10608595,1393,1393,1393,1393,0
20241007,172400,10608595,1393,1393,1393,1393,0
20241007,172300,10608595,1393,1393,1393,1393,733
20241007,172200,10608595,1393,1393,1393,1393,0
20241007,172100,10608595,1393,1393,1393,1393,0
20241007,172000,10608595,1393,1393,1393,1393,0
20241007,171900,10608595,1393,1393,1393,1393,0
20241007,171800,10608595,1393,1393,1393,1393,0
20241007,171700,10608595,1393,1393,1393,1393,0
20241007,171600,10608595,1393,1393,1393,1393,0
20241007,171500,10608595,1393,1393,1393,1393,0
20241007,171400,10608595,1393,1393,1393,1393,0
20241007,171300,10608595,1393,1393,1393,1393,0
20241007,171200,10608595,1393,1393,1393,1393,0
20241007,171100,10608595,1393,1393,1393,1393,0
20241007,171000,10608595,1393,1393,1393,1393,0
20241007,170900,10608595,1393,1393,1393,1393,0
20241007,170800,10608595,1393,1393,1393,1393,0
20241007,170700,10608595,1393,1393,1393,1393,0
20241007,170600,10608595,1393,1393,1393,1393,0
20241007,170500,10608595,1393,1393,1393,1393,0
20241007,170400,10608595,1393,1393,1393,1393,0
20241007,170300,10608595,1393,1393,1393,1393,0
20241007,170200,10608595,1393,1393,1393,1393,0
20241007,170100,10608595,1393,1393,1393,1393,0
20241007,170000,10608595,1393,1393,1393,1393,0
20241007,165900,10608595,1393,1393,1393,1393,0
20241007,165800,10608595,1393,1393,1393,1393,0
20241007,165700,10608595,1393,1393,1393,1393,0
20241007,165600,10608595,1393,1393,1393,1393,0
20241007,165500,10608595,1393,1393,1393,1393,0
20241007,165400,10608595,1393,1393,1393,1393,0
20241007,165300,10608595,1393,1393,1393,1393,733
20241007,165200,10608595,1393,1393,1393,1393,0
20241007,165100,10608595,1393,1393,1393,1393,0
20241007,165000,10608595,1393,1393,1393,1393,0
20241007,164900,10608595,1393,1393,1393,1393,0
20241007,164800,10608595,1393,1393,1393,1393,0
20241007,164700,10608595,1393,1393,1393,1393,0
20241007,164600,10608595,1393,1393,1393,1393,0
20241007,164500,10608595,1393,1393,1393,1393,0
20241007,164400,10608595,1393,1393,1393,1393,0
20241007,164300,10608595,1393,1393,1393,1393,0
20241007,164200,10608595,1393,1393,1393,1393,0
20241007,164100,10608595,1393,1393,1393,1393,0
20241007,164000,10608595,1393,1393,1393,1393,0
20241007,163900,10608595,1393,1393,1393,1393,0
20241007,163800,10608595,1393,1393,1393,1393,0
20241007,163700,10608595,1393,1393,1393,1393,0
20241007,163600,10608595,1393,1393,1393,1393,0
20241007,163500,10608595,1393,1393,1393,1393,0
20241007,163400,10608595,1393,1393,1393,1393,0
20241007,163300,10608595,1393,1393,1393,1393,0
20241007,163200,10608595,1393,1393,1393,1393,0
20241007,163100,10608595,1393,1393,1393,1393,0
20241007,163000,10608595,1393,1393,1393,1393,0
20241007,162900,10608595,1393,1393,1393,1393,0
20241007,162800,10608595,1393,1393,1393,1393,0
20241007,162700,10608595,1393,1393,1393,1393,0
20241007,162600,10608595,1393,1393,1393,1393,0
20241007,162500,10608595,1393,1393,1393,1393,0
20241007,162400,10608595,1393,1393,1393,1393,0
20241007,162300,10608595,1393,1393,1393,1393,733
20241007,162200,10608595,1393,1393,1393,1393,0
20241007,162100,10608595,1393,1393,1393,1393,0
20241007,162000,10608595,1393,1393,1393,1393,0
20241007,161900,10608595,1393,1393,1393,1393,0
20241007,161800,10608595,1393,1393,1393,1393,0
20241007,161700,10608595,1393,1393,1393,1393,0
20241007,161600,10608595,1393,1393,1393,1393,0
20241007,161500,10608595,1393,1393,1393,1393,0
20241007,161400,10608595,1393,1393,1393,1393,0
20241007,161300,10608595,1393,1393,1393,1393,0
20241007,161200,10608595,1393,1393,1393,1393,0
20241007,161100,10608595,1393,1393,1393,1393,0
20241007,161000,10608595,1393,1393,1393,1393,0
20241007,160900,10608595,1393,1393,1393,1393,0
20241007,160800,10608595,1393,1393,1393,1393,0
20241007,160700,10608595,1393,1393,1393,1393,0
20241007,160600,10608595,1393,1393,1393,1393,0
20241007,160500,10608595,1393,1393,1393,1393,0
20241007,160400,10608595,1393,1393,1393,1393,0
20241007,160300,10608595,1393,1393,1393,1393,0
20241007,160200,10608595,1393,1393,1393,1393,0
20241007,160100,10608595,1393,1393,1393,1393,0
20241007,160000,10608595,1393,1393,1393,1393,0
20241007,155900,10608595,1393,1393,1393,1393,0
20241007,155800,10608595,1393,1393,1393,1393,0
20241007,155700,10608595,1393,1393,1393,1393,0
20241007,155600,10608595,1393,1393,1393,1393,0
20241007,155500,10608595,1393,1393,1393,1393,0
20241007,155400,10608595,1393,1393,1393,1393,0
20241007,155300,10608595,1393,1393,1393,1393,733
20241007,155200,10608595,1393,1393,1393,1393,0
20241007,155100,10608595,1393,1393,1393,1393,0
20241007,155000,10608595,1393,1393,1393,1393,0
20241007,154900,10608595,1393,1393,1393,1393,0
20241007,154800,10608595,1393,1393,1393,1393,0
20241007,154700,10608595,1393,1393,1393,1393,0
20241007,154600,10608595,1393,1393,1393,1393,0
20241007,154500,10608595,1393,1393,1393,1393,0
20241007,154400,10608595,1393,1393,1393,1393,0
20241007,154300,10608595,1393,1393,1393,1393,0
20241007,154200,10608595,1393,1393,1393,1393,0
20241007,154100,10608595,1393,1393,1393,1393,0
20241007,154000,10608595,1393,1393,1393,1393,0
20241007,153900,10608595,1393,1393,1393,1393,0
20241007,153800,10608595,1393,1393,1393,1393,0
20241007,153700,10608595,1393,1393,1393,1393,0
20241007,153600,10608595,1393,1393,1393,1393,0
20241007,153500,10608595,1393,1393,1393,1393,0
20241007,153400,10608595,1393,1393,1393,1393,0
20241007,153300,10608595,1393,1393,1393,1393,0
20241007,153200,10608595,1393,1393,1393,1393,0
20241007,153100,10608595,1393,1393,1393,1393,0
20241007,153000,10608595,1393,1393,1393,1393,733
20241007,152900,9587526,1392,1392,1392,1392,0
20241007,152800,9587526,1392,1392,1392,1392,0
20241007,152700,9587526,1392,1392,1392,1392,0
20241007,152600,9587526,1392,1392,1392,1392,0
20241007,152500,9587526,1392,1392,1392,1392,0
20241007,152400,9587526,1392,1392,1392,1392,0
20241007,152300,9587526,1392,1392,1392,1392,0
20241007,152200,9587526,1392,1392,1392,1392,0
20241007,152100,9587526,1392,1392,1392,1392,0
20241007,152000,9587526,1392,1392,1392,1392,0
20241007,151900,9587526,1392,1392,1392,1392,0
20241007,151800,9587526,1392,1392,1392,1392,1
20241007,151700,9586134,1385,1385,1385,1385,0
20241007,151600,9586134,1385,1385,1385,1385,0
20241007,151500,9586134,1385,1385,1385,1385,0
20241007,151400,9586134,1385,1385,1385,1385,0
20241007,151300,9586134,1385,1385,1385,1385,0
20241007,151200,9586134,1385,1385,1385,1385,0
20241007,151100,9586134,1385,1385,1385,1385,0
20241007,151000,9586134,1385,1385,1385,1385,0
20241007,150900,9586134,1385,1385,1385,1385,0
20241007,150800,9586134,1385,1385,1385,1385,408
20241007,150700,9021054,1392,1392,1392,1392,283
20241007,150600,8627118,1392,1392,1392,1392,17
20241007,150500,8603454,1392,1392,1392,1392,0
20241007,150400,8603454,1392,1392,1392,1392,10
20241007,150300,8589534,1392,1392,1392,1392,0
20241007,150200,8589534,1392,1386,1392,1386,11
20241007,150100,8574282,1385,1385,1385,1385,0
20241007,150000,8574282,1385,1385,1385,1385,0
20241007,145900,8574282,1385,1385,1385,1385,0
20241007,145800,8574282,1385,1385,1385,1385,0
20241007,145700,8574282,1385,1385,1385,1385,0
20241007,145600,8574282,1385,1385,1385,1385,0
20241007,145500,8574282,1385,1385,1385,1385,0
20241007,145400,8574282,1385,1385,1385,1385,0
20241007,145300,8574282,1385,1385,1385,1385,0
20241007,145200,8574282,1385,1385,1385,1385,0
20241007,145100,8574282,1385,1385,1385,1385,0
20241007,145000,8574282,1385,1385,1385,1385,0
20241007,144900,8574282,1385,1385,1385,1385,0
20241007,144800,8574282,1385,1385,1385,1385,0
20241007,144700,8574282,1385,1385,1385,1385,0
20241007,144600,8574282,1385,1385,1385,1385,0
20241007,144500,8574282,1385,1385,1385,1385,0
20241007,144400,8574282,1385,1385,1385,1385,0
20241007,144300,8574282,1385,1385,1385,1385,0
20241007,144200,8574282,1385,1385,1385,1385,0
20241007,144100,8574282,1385,1385,1385,1385,0
20241007,144000,8574282,1385,1385,1385,1385,312
20241007,143900,8142162,1392,1392,1392,1392,0
20241007,143800,8142162,1392,1392,1392,1392,0
20241007,143700,8142162,1392,1392,1392,1392,0
20241007,143600,8142162,1392,1392,1392,1392,0
20241007,143500,8142162,1392,1392,1392,1392,0
20241007,143400,8142162,1392,1392,1392,1392,0
20241007,143300,8142162,1392,1392,1392,1392,0
20241007,143200,8142162,1392,1392,1392,1392,0
20241007,143100,8142162,1392,1392,1392,1392,144
20241007,143000,7941714,1392,1391,1392,1391,72
20241007,142900,7841534,1386,1386,1386,1386,0
20241007,142800,7841534,1386,1386,1386,1386,0
20241007,142700,7841534,1386,1386,1386,1386,300
20241007,142600,7425734,1386,1386,1386,1386,0
20241007,142500,7425734,1386,1386,1386,1386,0
20241007,142400,7425734,1386,1386,1386,1386,0
20241007,142300,7425734,1386,1386,1386,1386,0
20241007,142200,7425734,1386,1386,1386,1386,1
20241007,142100,7424348,1395,1395,1395,1395,0
20241007,142000,7424348,1395,1395,1395,1395,0
20241007,141900,7424348,1395,1395,1395,1395,0
20241007,141800,7424348,1395,1395,1395,1395,5
20241007,141700,7417373,1397,1397,1397,1397,0
20241007,141600,7417373,1397,1397,1397,1397,0
20241007,141500,7417373,1397,1397,1397,1397,0
20241007,141400,7417373,1397,1397,1397,1397,0
20241007,141300,7417373,1397,1397,1397,1397,0
20241007,141200,7417373,1397,1397,1397,1397,0
20241007,141100,7417373,1397,1397,1397,1397,0
20241007,141000,7417373,1397,1397,1397,1397,0
20241007,140900,7417373,1397,1397,1397,1397,0
20241007,140800,7417373,1397,1397,1397,1397,0
20241007,140700,7417373,1397,1397,1397,1397,0
20241007,140600,7417373,1397,1397,1397,1397,0
20241007,140500,7417373,1397,1397,1397,1397,0
20241007,140400,7417373,1397,1397,1397,1397,0
20241007,140300,7417373,1397,1397,1397,1397,0
20241007,140200,7417373,1397,1397,1397,1397,0
20241007,140100,7417373,1397,1397,1397,1397,0
20241007,140000,7417373,1397,1397,1397,1397,0
20241007,135900,7417373,1397,1397,1397,1397,0
20241007,135800,7417373,1397,1397,1397,1397,0
20241007,135700,7417373,1397,1397,1397,1397,0
20241007,135600,7417373,1397,1397,1397,1397,0
20241007,135500,7417373,1397,1397,1397,1397,0
20241007,135400,7417373,1397,1397,1397,1397,0
20241007,135300,7417373,1397,1397,1397,1397,0
20241007,135200,7417373,1397,1397,1397,1397,0
20241007,135100,7417373,1397,1397,1397,1397,0
20241007,135000,7417373,1397,1397,1397,1397,0
20241007,134900,7417373,1397,1397,1397,1397,0
20241007,134800,7417373,1397,1397,1397,1397,0
20241007,134700,7417373,1397,1397,1397,1397,0
20241007,134600,7417373,1397,1397,1397,1397,0
20241007,134500,7417373,1397,1397,1397,1397,0
20241007,134400,7417373,1397,1397,1397,1397,0
20241007,134300,7417373,1397,1397,1397,1397,0
20241007,134200,7417373,1397,1397,1397,1397,0
20241007,134100,7417373,1397,1397,1397,1397,0
20241007,134000,7417373,1397,1397,1397,1397,0
20241007,133900,7417373,1397,1397,1397,1397,0
20241007,133800,7417373,1397,1397,1397,1397,357
20241007,133700,6918644,1397,1397,1397,1397,0
20241007,133600,6918644,1397,1397,1397,1397,0
20241007,133500,6918644,1397,1397,1397,1397,0
20241007,133400,6918644,1397,1397,1397,1397,0
20241007,133300,6918644,1397,1397,1397,1397,0
20241007,133200,6918644,1397,1397,1397,1397,0
20241007,133100,6918644,1397,1397,1397,1397,0
20241007,133000,6918644,1397,1397,1397,1397,1
20241007,132900,6917247,1397,1397,1397,1397,0
20241007,132800,6917247,1397,1397,1397,1397,0
20241007,132700,6917247,1397,1397,1397,1397,0
20241007,132600,6917247,1397,1397,1397,1397,0
20241007,132500,6917247,1397,1397,1397,1397,0
20241007,132400,6917247,1397,1397,1397,1397,0
20241007,132300,6917247,1397,1397,1397,1397,0
20241007,132200,6917247,1397,1397,1397,1397,0
20241007,132100,6917247,1397,1397,1397,1397,0
20241007,132000,6917247,1397,1397,1397,1397,0
20241007,131900,6917247,1397,1397,1397,1397,9
20241007,131800,6904674,1397,1397,1397,1397,14
20241007,131700,6885116,1397,1397,1397,1397,346
20241007,131600,6401754,1397,1397,1397,1397,0
20241007,131500,6401754,1397,1397,1397,1397,0
20241007,131400,6401754,1397,1397,1397,1397,0
20241007,131300,6401754,1397,1395,1397,1395,220
20241007,131200,6094520,1397,1397,1397,1397,0
20241007,131100,6094520,1397,1397,1397,1397,0
20241007,131000,6094520,1397,1397,1397,1397,0
20241007,130900,6094520,1397,1397,1397,1397,0
20241007,130800,6094520,1397,1397,1397,1397,0
20241007,130700,6094520,1397,1397,1397,1397,0
20241007,130600,6094520,1397,1397,1397,1397,0
20241007,130500,6094520,1397,1397,1397,1397,0
20241007,130400,6094520,1397,1397,1397,1397,0
20241007,130300,6094520,1397,1397,1397,1397,0
20241007,130200,6094520,1397,1397,1397,1397,0
20241007,130100,6094520,1397,1397,1397,1397,0
20241007,130000,6094520,1397,1397,1397,1397,0
20241007,125900,6094520,1397,1397,1397,1397,0
20241007,125800,6094520,1397,1397,1397,1397,0
20241007,125700,6094520,1397,1397,1397,1397,0
20241007,125600,6094520,1397,1378,1397,1378,2
20241007,125500,6091745,1377,1377,1377,1377,0
20241007,125400,6091745,1377,1377,1377,1377,0
20241007,125300,6091745,1377,1377,1377,1377,0
20241007,125200,6091745,1377,1377,1377,1377,0
20241007,125100,6091745,1377,1377,1377,1377,0
20241007,125000,6091745,1377,1377,1377,1377,0
20241007,124900,6091745,1377,1377,1377,1377,0
20241007,124800,6091745,1377,1377,1377,1377,0
20241007,124700,6091745,1377,1377,1377,1377,0
20241007,124600,6091745,1377,1377,1377,1377,0
20241007,124500,6091745,1377,1377,1377,1377,0
20241007,124400,6091745,1377,1377,1377,1377,0
20241007,124300,6091745,1377,1377,1377,1377,0
20241007,124200,6091745,1377,1377,1377,1377,0
20241007,124100,6091745,1377,1377,1377,1377,0
20241007,124000,6091745,1377,1377,1377,1377,0
20241007,123900,6091745,1377,1377,1377,1377,0
20241007,123800,6091745,1377,1377,1377,1377,0
20241007,123700,6091745,1377,1377,1377,1377,0
20241007,123600,6091745,1377,1377,1377,1377,0
20241007,123500,6091745,1377,1377,1377,1377,0
20241007,123400,6091745,1377,1377,1377,1377,0
20241007,123300,6091745,1377,1377,1377,1377,0
20241007,123200,6091745,1377,1377,1377,1377,0
20241007,123100,6091745,1377,1377,1377,1377,0
20241007,123000,6091745,1377,1377,1377,1377,0
20241007,122900,6091745,1377,1377,1377,1377,0
20241007,122800,6091745,1377,1377,1377,1377,36
20241007,122700,6042173,1398,1398,1398,1398,0
20241007,122600,6042173,1398,1398,1398,1398,0
20241007,122500,6042173,1398,1398,1398,1398,0
20241007,122400,6042173,1398,1398,1398,1398,0
20241007,122300,6042173,1398,1398,1398,1398,0
20241007,122200,6042173,1398,1398,1398,1398,0
20241007,122100,6042173,1398,1398,1398,1398,0
20241007,122000,6042173,1398,1398,1398,1398,50
20241007,121900,5972273,1398,1398,1398,1398,0
20241007,121800,5972273,1398,1398,1398,1398,0
20241007,121700,5972273,1398,1398,1398,1398,0
20241007,121600,5972273,1398,1398,1398,1398,0
20241007,121500,5972273,1398,1398,1398,1398,0
20241007,121400,5972273,1398,1398,1398,1398,0
20241007,121300,5972273,1398,1378,1398,1378,12
20241007,121200,5955717,1398,1398,1398,1398,0
20241007,121100,5955717,1398,1398,1398,1398,0
20241007,121000,5955717,1398,1398,1398,1398,0
20241007,120900,5955717,1398,1398,1398,1398,0
20241007,120800,5955717,1398,1398,1398,1398,0
20241007,120700,5955717,1398,1398,1398,1398,0
20241007,120600,5955717,1398,1398,1398,1398,0
20241007,120500,5955717,1398,1398,1398,1398,0
20241007,120400,5955717,1398,1397,1398,1397,4
20241007,120300,5950128,1378,1378,1378,1378,0
20241007,120200,5950128,1378,1378,1378,1378,0
20241007,120100,5950128,1378,1378,1378,1378,0
20241007,120000,5950128,1378,1378,1378,1378,0
20241007,115900,5950128,1378,1378,1378,1378,0
20241007,115800,5950128,1378,1378,1378,1378,0
20241007,115700,5950128,1378,1378,1378,1378,0
20241007,115600,5950128,1378,1378,1378,1378,0
20241007,115500,5950128,1378,1378,1378,1378,10
20241007,115400,5936348,1379,1379,1379,1379,0
20241007,115300,5936348,1379,1379,1379,1379,0
20241007,115200,5936348,1379,1379,1379,1379,0
20241007,115100,5936348,1379,1379,1379,1379,0
20241007,115000,5936348,1379,1379,1379,1379,1
20241007,114900,5934969,1398,1398,1398,1398,0
20241007,114800,5934969,1398,1398,1398,1398,0
20241007,114700,5934969,1398,1398,1398,1398,0
20241007,114600,5934969,1398,1398,1398,1398,0
20241007,114500,5934969,1398,1398,1398,1398,0
20241007,114400,5934969,1398,1398,1398,1398,0
20241007,114300,5934969,1398,1398,1398,1398,0
20241007,114200,5934969,1398,1398,1398,1398,0
20241007,114100,5934969,1398,1398,1398,1398,0
20241007,114000,5934969,1398,1398,1398,1398,0
20241007,113900,5934969,1398,1398,1398,1398,0
20241007,113800,5934969,1398,1398,1398,1398,0
20241007,113700,5934969,1398,1398,1398,1398,0
20241007,113600,5934969,1398,1398,1398,1398,6
20241007,113500,5926581,1398,1398,1398,1398,0
20241007,113400,5926581,1398,1398,1398,1398,0
20241007,113300,5926581,1398,1398,1398,1398,0
20241007,113200,5926581,1398,1398,1398,1398,0
20241007,113100,5926581,1398,1398,1398,1398,0
20241007,113000,5926581,1398,1398,1398,1398,0
20241007,112900,5926581,1398,1378,1398,1378,9
20241007,112800,5914159,1398,1398,1398,1398,0
20241007,112700,5914159,1398,1398,1398,1398,0
20241007,112600,5914159,1398,1398,1398,1398,0
20241007,112500,5914159,1398,1398,1398,1398,0
20241007,112400,5914159,1398,1398,1398,1398,0
20241007,112300,5914159,1398,1398,1398,1398,0
20241007,112200,5914159,1398,1398,1398,1398,0
20241007,112100,5914159,1398,1398,1398,1398,0
20241007,112000,5914159,1398,1398,1398,1398,0
20241007,111900,5914159,1398,1398,1398,1398,0
20241007,111800,5914159,1398,1398,1398,1398,0
20241007,111700,5914159,1398,1398,1398,1398,0
20241007,111600,5914159,1398,1398,1398,1398,0
20241007,111500,5914159,1398,1398,1398,1398,0
20241007,111400,5914159,1398,1398,1398,1398,0
20241007,111300,5914159,1398,1398,1398,1398,0
20241007,111200,5914159,1398,1398,1398,1398,0
20241007,111100,5914159,1398,1398,1398,1398,0
20241007,111000,5914159,1398,1398,1398,1398,0
20241007,110900,5914159,1398,1398,1398,1398,0
20241007,110800,5914159,1398,1398,1398,1398,0
20241007,110700,5914159,1398,1398,1398,1398,0
20241007,110600,5914159,1398,1398,1398,1398,0
20241007,110500,5914159,1398,1398,1398,1398,0
20241007,110400,5914159,1398,1398,1398,1398,0
20241007,110300,5914159,1398,1398,1398,1398,1
20241007,110200,5912761,1376,1376,1376,1376,0
20241007,110100,5912761,1376,1378,1378,1376,66
20241007,110000,5821941,1375,1375,1375,1375,0
20241007,105900,5821941,1375,1375,1375,1375,0
20241007,105800,5821941,1375,1375,1375,1375,1
20241007,105700,5820566,1398,1398,1398,1398,0
20241007,105600,5820566,1398,1398,1398,1398,0
20241007,105500,5820566,1398,1398,1398,1398,0
20241007,105400,5820566,1398,1398,1398,1398,0
20241007,105300,5820566,1398,1398,1398,1398,0
20241007,105200,5820566,1398,1398,1398,1398,0
20241007,105100,5820566,1398,1398,1398,1398,0
20241007,105000,5820566,1398,1398,1398,1398,0
20241007,104900,5820566,1398,1398,1398,1398,0
20241007,104800,5820566,1398,1398,1398,1398,0
20241007,104700,5820566,1398,1398,1398,1398,0
20241007,104600,5820566,1398,1376,1398,1376,2
20241007,104500,5817792,1375,1379,1379,1375,90
20241007,104400,5693891,1399,1399,1399,1399,0
20241007,104300,5693891,1399,1399,1399,1399,0
20241007,104200,5693891,1399,1399,1399,1399,0
20241007,104100,5693891,1399,1399,1399,1399,0
20241007,104000,5693891,1399,1399,1399,1399,0
20241007,103900,5693891,1399,1399,1399,1399,0
20241007,103800,5693891,1399,1399,1399,1399,0
20241007,103700,5693891,1399,1399,1399,1399,0
20241007,103600,5693891,1399,1399,1399,1399,0
20241007,103500,5693891,1399,1399,1399,1399,0
20241007,103400,5693891,1399,1399,1399,1399,0
20241007,103300,5693891,1399,1394,1399,1394,11
20241007,103200,5678531,1395,1395,1395,1395,0
20241007,103100,5678531,1395,1395,1395,1395,0
20241007,103000,5678531,1395,1395,1395,1395,0
20241007,102900,5678531,1395,1395,1395,1395,0
20241007,102800,5678531,1395,1395,1395,1395,0
20241007,102700,5678531,1395,1395,1395,1395,0
20241007,102600,5678531,1395,1395,1395,1395,0
20241007,102500,5678531,1395,1395,1395,1395,0
20241007,102400,5678531,1395,1395,1395,1395,0
20241007,102300,5678531,1395,1395,1395,1395,0
20241007,102200,5678531,1395,1395,1395,1395,0
20241007,102100,5678531,1395,1395,1395,1395,0
20241007,102000,5678531,1395,1395,1395,1395,0
20241007,101900,5678531,1395,1395,1395,1395,0
20241007,101800,5678531,1395,1395,1395,1395,100
20241007,101700,5539031,1395,1395,1395,1395,1
20241007,101600,5537636,1395,1395,1395,1395,0
20241007,101500,5537636,1395,1395,1395,1395,0
20241007,101400,5537636,1395,1395,1395,1395,0
20241007,101300,5537636,1395,1395,1395,1395,0
20241007,101200,5537636,1395,1395,1395,1395,0
20241007,101100,5537636,1395,1395,1395,1395,0
20241007,101000,5537636,1395,1395,1395,1395,0
20241007,100900,5537636,1395,1395,1395,1395,0
20241007,100800,5537636,1395,1395,1395,1395,0
20241007,100700,5537636,1395,1394,1395,1394,20
20241007,100600,5509740,1394,1394,1394,1394,0
20241007,100500,5509740,1394,1394,1394,1394,1
20241007,100400,5508346,1377,1377,1377,1377,0
20241007,100300,5508346,1377,1377,1377,1377,0
20241007,100200,5508346,1377,1377,1377,1377,0
20241007,100100,5508346,1377,1377,1377,1377,5
20241007,100000,5501461,1390,1390,1390,1390,0
20241007,095900,5501461,1390,1390,1390,1390,0
20241007,095800,5501461,1390,1390,1390,1390,0
20241007,095700,5501461,1390,1390,1390,1390,0
20241007,095600,5501461,1390,1390,1390,1390,0
20241007,095500,5501461,1390,1390,1390,1390,0
20241007,095400,5501461,1390,1390,1390,1390,0
20241007,095300,5501461,1390,1390,1390,1390,0
20241007,095200,5501461,1390,1390,1390,1390,0
20241007,095100,5501461,1390,1390,1390,1390,0
20241007,095000,5501461,1390,1390,1390,1390,0
20241007,094900,5501461,1390,1390,1390,1390,0
20241007,094800,5501461,1390,1390,1390,1390,10
20241007,094700,5487561,1395,1395,1395,1395,1
20241007,094600,5486166,1395,1395,1395,1395,11
20241007,094500,5470821,1395,1395,1395,1395,0
20241007,094400,5470821,1395,1390,1395,1390,100
20241007,094300,5331438,1390,1390,1390,1390,50
20241007,094200,5261938,1390,1390,1390,1390,0
20241007,094100,5261938,1390,1390,1390,1390,0
20241007,094000,5261938,1390,1390,1390,1390,0
20241007,093900,5261938,1390,1390,1390,1390,1
20241007,093800,5260548,1375,1390,1390,1375,1001
20241007,093700,3884157,1390,1390,1390,1390,0
20241007,093600,3884157,1390,1390,1390,1390,1
20241007,093500,3882767,1390,1390,1390,1390,0
20241007,093400,3882767,1390,1390,1390,1390,1
20241007,093300,3881377,1390,1390,1390,1390,0
20241007,093200,3881377,1390,1390,1390,1390,1
20241007,093100,3879987,1390,1390,1390,1390,0
20241007,093000,3879987,1390,1390,1390,1390,0
20241007,092900,3879987,1390,1375,1390,1375,6
20241007,092800,3871692,1375,1375,1375,1375,0
20241007,092700,3871692,1375,1376,1376,1375,26
20241007,092600,3835931,1389,1389,1389,1389,0
20241007,092500,3835931,1389,1389,1389,1389,0
20241007,092400,3835931,1389,1389,1389,1389,0
20241007,092300,3835931,1389,1389,1389,1389,6
20241007,092200,3827597,1389,1389,1389,1389,0
20241007,092100,3827597,1389,1389,1389,1389,0
20241007,092000,3827597,1389,1389,1389,1389,0
20241007,091900,3827597,1389,1389,1389,1389,0
20241007,091800,3827597,1389,1389,1389,1389,0
20241007,091700,3827597,1389,1384,1389,1384,100
20241007,091600,3688747,1374,1374,1374,1374,0
20241007,091500,3688747,1374,1374,1374,1374,0
20241007,091400,3688747,1374,1374,1374,1374,0
20241007,091300,3688747,1374,1374,1374,1374,0
20241007,091200,3688747,1374,1374,1374,1374,0
20241007,091100,3688747,1374,1380,1380,1374,1050
20241007,091000,2241132,1380,1380,1380,1380,380
20241007,090900,1716732,1380,1380,1380,1380,0
20241007,090800,1716732,1380,1380,1380,1380,0
20241007,090700,1716732,1380,1380,1380,1380,0
20241007,090600,1716732,1380,1380,1380,1380,1
20241007,090500,1715352,1380,1380,1380,1380,0
20241007,090400,1715352,1380,1380,1380,1380,0
20241007,090300,1715352,1380,1381,1381,1380,111
20241007,090200,1562160,1380,1380,1380,1380,0
20241007,090100,1562160,1380,1380,1380,1380,0
20241007,090000,1562160,1380,1380,1380,1380,1132