KissMeData/067000/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,195500,92345696,1762,1762,1762,1762,882
20241008,195400,92345696,1762,1762,1762,1762,0
20241008,195300,92345696,1762,1762,1762,1762,0
20241008,195200,92345696,1762,1762,1762,1762,0
20241008,195100,92345696,1762,1762,1762,1762,0
20241008,195000,92345696,1762,1762,1762,1762,0
20241008,194900,92345696,1762,1762,1762,1762,0
20241008,194800,92345696,1762,1762,1762,1762,0
20241008,194700,92345696,1762,1762,1762,1762,0
20241008,194600,92345696,1762,1762,1762,1762,0
20241008,194500,92345696,1762,1762,1762,1762,0
20241008,194400,92345696,1762,1762,1762,1762,0
20241008,194300,92345696,1762,1762,1762,1762,0
20241008,194200,92345696,1762,1762,1762,1762,0
20241008,194100,92345696,1762,1762,1762,1762,0
20241008,194000,92345696,1762,1762,1762,1762,0
20241008,193900,92345696,1762,1762,1762,1762,0
20241008,193800,92345696,1762,1762,1762,1762,0
20241008,193700,92345696,1762,1762,1762,1762,0
20241008,193600,92345696,1762,1762,1762,1762,0
20241008,193500,92345696,1762,1762,1762,1762,0
20241008,193400,92345696,1762,1762,1762,1762,0
20241008,193300,92345696,1762,1762,1762,1762,0
20241008,193200,92345696,1762,1762,1762,1762,0
20241008,193100,92345696,1762,1762,1762,1762,0
20241008,193000,92345696,1762,1762,1762,1762,0
20241008,192900,92345696,1762,1762,1762,1762,0
20241008,192800,92345696,1762,1762,1762,1762,0
20241008,192700,92345696,1762,1762,1762,1762,0
20241008,192600,92345696,1762,1762,1762,1762,0
20241008,192500,92345696,1762,1762,1762,1762,882
20241008,192400,92345696,1762,1762,1762,1762,0
20241008,192300,92345696,1762,1762,1762,1762,0
20241008,192200,92345696,1762,1762,1762,1762,0
20241008,192100,92345696,1762,1762,1762,1762,0
20241008,192000,92345696,1762,1762,1762,1762,0
20241008,191900,92345696,1762,1762,1762,1762,0
20241008,191800,92345696,1762,1762,1762,1762,0
20241008,191700,92345696,1762,1762,1762,1762,0
20241008,191600,92345696,1762,1762,1762,1762,0
20241008,191500,92345696,1762,1762,1762,1762,0
20241008,191400,92345696,1762,1762,1762,1762,0
20241008,191300,92345696,1762,1762,1762,1762,0
20241008,191200,92345696,1762,1762,1762,1762,0
20241008,191100,92345696,1762,1762,1762,1762,0
20241008,191000,92345696,1762,1762,1762,1762,0
20241008,190900,92345696,1762,1762,1762,1762,0
20241008,190800,92345696,1762,1762,1762,1762,0
20241008,190700,92345696,1762,1762,1762,1762,0
20241008,190600,92345696,1762,1762,1762,1762,0
20241008,190500,92345696,1762,1762,1762,1762,0
20241008,190400,92345696,1762,1762,1762,1762,0
20241008,190300,92345696,1762,1762,1762,1762,0
20241008,190200,92345696,1762,1762,1762,1762,0
20241008,190100,92345696,1762,1762,1762,1762,0
20241008,190000,92345696,1762,1762,1762,1762,0
20241008,185900,92345696,1762,1762,1762,1762,0
20241008,185800,92345696,1762,1762,1762,1762,0
20241008,185700,92345696,1762,1762,1762,1762,0
20241008,185600,92345696,1762,1762,1762,1762,0
20241008,185500,92345696,1762,1762,1762,1762,882
20241008,185400,92345696,1762,1762,1762,1762,0
20241008,185300,92345696,1762,1762,1762,1762,0
20241008,185200,92345696,1762,1762,1762,1762,0
20241008,185100,92345696,1762,1762,1762,1762,0
20241008,185000,92345696,1762,1762,1762,1762,0
20241008,184900,92345696,1762,1762,1762,1762,0
20241008,184800,92345696,1762,1762,1762,1762,0
20241008,184700,92345696,1762,1762,1762,1762,0
20241008,184600,92345696,1762,1762,1762,1762,0
20241008,184500,92345696,1762,1762,1762,1762,0
20241008,184400,92345696,1762,1762,1762,1762,0
20241008,184300,92345696,1762,1762,1762,1762,0
20241008,184200,92345696,1762,1762,1762,1762,0
20241008,184100,92345696,1762,1762,1762,1762,0
20241008,184000,92345696,1762,1762,1762,1762,0
20241008,183900,92345696,1762,1762,1762,1762,0
20241008,183800,92345696,1762,1762,1762,1762,0
20241008,183700,92345696,1762,1762,1762,1762,0
20241008,183600,92345696,1762,1762,1762,1762,0
20241008,183500,92345696,1762,1762,1762,1762,0
20241008,183400,92345696,1762,1762,1762,1762,0
20241008,183300,92345696,1762,1762,1762,1762,0
20241008,183200,92345696,1762,1762,1762,1762,0
20241008,183100,92345696,1762,1762,1762,1762,0
20241008,183000,92345696,1762,1762,1762,1762,0
20241008,182900,92345696,1762,1762,1762,1762,0
20241008,182800,92345696,1762,1762,1762,1762,0
20241008,182700,92345696,1762,1762,1762,1762,0
20241008,182600,92345696,1762,1762,1762,1762,0
20241008,182500,92345696,1762,1762,1762,1762,882
20241008,182400,92345696,1762,1762,1762,1762,0
20241008,182300,92345696,1762,1762,1762,1762,0
20241008,182200,92345696,1762,1762,1762,1762,0
20241008,182100,92345696,1762,1762,1762,1762,0
20241008,182000,92345696,1762,1762,1762,1762,0
20241008,181900,92345696,1762,1762,1762,1762,0
20241008,181800,92345696,1762,1762,1762,1762,0
20241008,181700,92345696,1762,1762,1762,1762,0
20241008,181600,92345696,1762,1762,1762,1762,0
20241008,181500,92345696,1762,1762,1762,1762,0
20241008,181400,92345696,1762,1762,1762,1762,0
20241008,181300,92345696,1762,1762,1762,1762,0
20241008,181200,92345696,1762,1762,1762,1762,0
20241008,181100,92345696,1762,1762,1762,1762,0
20241008,181000,92345696,1762,1762,1762,1762,0
20241008,180900,92345696,1762,1762,1762,1762,0
20241008,180800,92345696,1762,1762,1762,1762,0
20241008,180700,92345696,1762,1762,1762,1762,0
20241008,180600,92345696,1762,1762,1762,1762,0
20241008,180500,92345696,1762,1762,1762,1762,0
20241008,180400,92345696,1762,1762,1762,1762,0
20241008,180300,92345696,1762,1762,1762,1762,0
20241008,180200,92345696,1762,1762,1762,1762,0
20241008,180100,92345696,1762,1762,1762,1762,0
20241008,180000,92345696,1762,1762,1762,1762,0
20241008,175900,92345696,1762,1762,1762,1762,0
20241008,175800,92345696,1762,1762,1762,1762,0
20241008,175700,92345696,1762,1762,1762,1762,0
20241008,175600,92345696,1762,1762,1762,1762,0
20241008,175500,92345696,1762,1762,1762,1762,882
20241008,175400,92345696,1762,1762,1762,1762,0
20241008,175300,92345696,1762,1762,1762,1762,0
20241008,175200,92345696,1762,1762,1762,1762,0
20241008,175100,92345696,1762,1762,1762,1762,0
20241008,175000,92345696,1762,1762,1762,1762,0
20241008,174900,92345696,1762,1762,1762,1762,0
20241008,174800,92345696,1762,1762,1762,1762,0
20241008,174700,92345696,1762,1762,1762,1762,0
20241008,174600,92345696,1762,1762,1762,1762,0
20241008,174500,92345696,1762,1762,1762,1762,0
20241008,174400,92345696,1762,1762,1762,1762,0
20241008,174300,92345696,1762,1762,1762,1762,0
20241008,174200,92345696,1762,1762,1762,1762,0
20241008,174100,92345696,1762,1762,1762,1762,0
20241008,174000,92345696,1762,1762,1762,1762,0
20241008,173900,92345696,1762,1762,1762,1762,0
20241008,173800,92345696,1762,1762,1762,1762,0
20241008,173700,92345696,1762,1762,1762,1762,0
20241008,173600,92345696,1762,1762,1762,1762,0
20241008,173500,92345696,1762,1762,1762,1762,0
20241008,173400,92345696,1762,1762,1762,1762,0
20241008,173300,92345696,1762,1762,1762,1762,0
20241008,173200,92345696,1762,1762,1762,1762,0
20241008,173100,92345696,1762,1762,1762,1762,0
20241008,173000,92345696,1762,1762,1762,1762,0
20241008,172900,92345696,1762,1762,1762,1762,0
20241008,172800,92345696,1762,1762,1762,1762,0
20241008,172700,92345696,1762,1762,1762,1762,0
20241008,172600,92345696,1762,1762,1762,1762,0
20241008,172500,92345696,1762,1762,1762,1762,882
20241008,172400,92345696,1762,1762,1762,1762,0
20241008,172300,92345696,1762,1762,1762,1762,0
20241008,172200,92345696,1762,1762,1762,1762,0
20241008,172100,92345696,1762,1762,1762,1762,0
20241008,172000,92345696,1762,1762,1762,1762,0
20241008,171900,92345696,1762,1762,1762,1762,0
20241008,171800,92345696,1762,1762,1762,1762,0
20241008,171700,92345696,1762,1762,1762,1762,0
20241008,171600,92345696,1762,1762,1762,1762,0
20241008,171500,92345696,1762,1762,1762,1762,0
20241008,171400,92345696,1762,1762,1762,1762,0
20241008,171300,92345696,1762,1762,1762,1762,0
20241008,171200,92345696,1762,1762,1762,1762,0
20241008,171100,92345696,1762,1762,1762,1762,0
20241008,171000,92345696,1762,1762,1762,1762,0
20241008,170900,92345696,1762,1762,1762,1762,0
20241008,170800,92345696,1762,1762,1762,1762,0
20241008,170700,92345696,1762,1762,1762,1762,0
20241008,170600,92345696,1762,1762,1762,1762,0
20241008,170500,92345696,1762,1762,1762,1762,0
20241008,170400,92345696,1762,1762,1762,1762,0
20241008,170300,92345696,1762,1762,1762,1762,0
20241008,170200,92345696,1762,1762,1762,1762,0
20241008,170100,92345696,1762,1762,1762,1762,0
20241008,170000,92345696,1762,1762,1762,1762,0
20241008,165900,92345696,1762,1762,1762,1762,0
20241008,165800,92345696,1762,1762,1762,1762,0
20241008,165700,92345696,1762,1762,1762,1762,0
20241008,165600,92345696,1762,1762,1762,1762,0
20241008,165500,92345696,1762,1762,1762,1762,882
20241008,165400,92345696,1762,1762,1762,1762,0
20241008,165300,92345696,1762,1762,1762,1762,0
20241008,165200,92345696,1762,1762,1762,1762,0
20241008,165100,92345696,1762,1762,1762,1762,0
20241008,165000,92345696,1762,1762,1762,1762,0
20241008,164900,92345696,1762,1762,1762,1762,0
20241008,164800,92345696,1762,1762,1762,1762,0
20241008,164700,92345696,1762,1762,1762,1762,0
20241008,164600,92345696,1762,1762,1762,1762,0
20241008,164500,92345696,1762,1762,1762,1762,0
20241008,164400,92345696,1762,1762,1762,1762,0
20241008,164300,92345696,1762,1762,1762,1762,0
20241008,164200,92345696,1762,1762,1762,1762,0
20241008,164100,92345696,1762,1762,1762,1762,0
20241008,164000,92345696,1762,1762,1762,1762,0
20241008,163900,92345696,1762,1762,1762,1762,0
20241008,163800,92345696,1762,1762,1762,1762,0
20241008,163700,92345696,1762,1762,1762,1762,0
20241008,163600,92345696,1762,1762,1762,1762,0
20241008,163500,92345696,1762,1762,1762,1762,0
20241008,163400,92345696,1762,1762,1762,1762,0
20241008,163300,92345696,1762,1762,1762,1762,0
20241008,163200,92345696,1762,1762,1762,1762,0
20241008,163100,92345696,1762,1762,1762,1762,0
20241008,163000,92345696,1762,1762,1762,1762,0
20241008,162900,92345696,1762,1762,1762,1762,0
20241008,162800,92345696,1762,1762,1762,1762,0
20241008,162700,92345696,1762,1762,1762,1762,0
20241008,162600,92345696,1762,1762,1762,1762,0
20241008,162500,92345696,1762,1762,1762,1762,882
20241008,162400,92345696,1762,1762,1762,1762,0
20241008,162300,92345696,1762,1762,1762,1762,0
20241008,162200,92345696,1762,1762,1762,1762,0
20241008,162100,92345696,1762,1762,1762,1762,0
20241008,162000,92345696,1762,1762,1762,1762,0
20241008,161900,92345696,1762,1762,1762,1762,0
20241008,161800,92345696,1762,1762,1762,1762,0
20241008,161700,92345696,1762,1762,1762,1762,0
20241008,161600,92345696,1762,1762,1762,1762,0
20241008,161500,92345696,1762,1762,1762,1762,0
20241008,161400,92345696,1762,1762,1762,1762,0
20241008,161300,92345696,1762,1762,1762,1762,0
20241008,161200,92345696,1762,1762,1762,1762,0
20241008,161100,92345696,1762,1762,1762,1762,0
20241008,161000,92345696,1762,1762,1762,1762,0
20241008,160900,92345696,1762,1762,1762,1762,0
20241008,160800,92345696,1762,1762,1762,1762,0
20241008,160700,92345696,1762,1762,1762,1762,0
20241008,160600,92345696,1762,1762,1762,1762,0
20241008,160500,92345696,1762,1762,1762,1762,0
20241008,160400,92345696,1762,1762,1762,1762,0
20241008,160300,92345696,1762,1762,1762,1762,0
20241008,160200,92345696,1762,1762,1762,1762,0
20241008,160100,92345696,1762,1762,1762,1762,0
20241008,160000,92345696,1762,1762,1762,1762,0
20241008,155900,92345696,1762,1762,1762,1762,0
20241008,155800,92345696,1762,1762,1762,1762,0
20241008,155700,92345696,1762,1762,1762,1762,0
20241008,155600,92345696,1762,1762,1762,1762,0
20241008,155500,92345696,1762,1762,1762,1762,882
20241008,155400,92345696,1762,1762,1762,1762,0
20241008,155300,92345696,1762,1762,1762,1762,0
20241008,155200,92345696,1762,1762,1762,1762,0
20241008,155100,92345696,1762,1762,1762,1762,0
20241008,155000,92345696,1762,1762,1762,1762,0
20241008,154900,92345696,1762,1762,1762,1762,0
20241008,154800,92345696,1762,1762,1762,1762,0
20241008,154700,92345696,1762,1762,1762,1762,0
20241008,154600,92345696,1762,1762,1762,1762,0
20241008,154500,92345696,1762,1762,1762,1762,0
20241008,154400,92345696,1762,1762,1762,1762,0
20241008,154300,92345696,1762,1762,1762,1762,0
20241008,154200,92345696,1762,1762,1762,1762,0
20241008,154100,92345696,1762,1762,1762,1762,0
20241008,154000,92345696,1762,1762,1762,1762,0
20241008,153900,92345696,1762,1762,1762,1762,0
20241008,153800,92345696,1762,1762,1762,1762,0
20241008,153700,92345696,1762,1762,1762,1762,0
20241008,153600,92345696,1762,1762,1762,1762,0
20241008,153500,92345696,1762,1762,1762,1762,0
20241008,153400,92345696,1762,1762,1762,1762,0
20241008,153300,92345696,1762,1762,1762,1762,0
20241008,153200,92345696,1762,1762,1762,1762,0
20241008,153100,92345696,1762,1762,1762,1762,0
20241008,153000,92345696,1762,1762,1762,1762,882
20241008,152900,90791612,1760,1760,1760,1760,0
20241008,152800,90791612,1760,1760,1760,1760,0
20241008,152700,90791612,1760,1760,1760,1760,0
20241008,152600,90791612,1760,1760,1760,1760,0
20241008,152500,90791612,1760,1760,1760,1760,0
20241008,152400,90791612,1760,1760,1760,1760,0
20241008,152300,90791612,1760,1760,1760,1760,0
20241008,152200,90791612,1760,1760,1760,1760,0
20241008,152100,90791612,1760,1760,1760,1760,0
20241008,152000,90791612,1760,1760,1760,1760,0
20241008,151900,90791612,1760,1760,1760,1760,46
20241008,151800,90710652,1760,1760,1760,1760,55
20241008,151700,90613852,1762,1762,1762,1762,403
20241008,151600,89903766,1762,1762,1762,1762,369
20241008,151500,89253588,1760,1760,1760,1760,0
20241008,151400,89253588,1760,1760,1760,1760,0
20241008,151300,89253588,1760,1760,1760,1760,0
20241008,151200,89253588,1760,1760,1760,1760,0
20241008,151100,89253588,1760,1760,1760,1760,0
20241008,151000,89253588,1760,1757,1760,1757,682
20241008,150900,88054174,1757,1757,1757,1757,0
20241008,150800,88054174,1757,1757,1757,1757,0
20241008,150700,88054174,1757,1757,1757,1757,0
20241008,150600,88054174,1757,1757,1757,1757,0
20241008,150500,88054174,1757,1757,1757,1757,0
20241008,150400,88054174,1757,1757,1757,1757,24
20241008,150300,88012006,1757,1758,1758,1757,1010
20241008,150200,86237428,1755,1755,1755,1755,0
20241008,150100,86237428,1755,1757,1757,1755,870
20241008,150000,84710341,1761,1761,1761,1761,0
20241008,145900,84710341,1761,1761,1761,1761,60
20241008,145800,84604681,1761,1761,1761,1761,0
20241008,145700,84604681,1761,1761,1761,1761,0
20241008,145600,84604681,1761,1761,1761,1761,0
20241008,145500,84604681,1761,1761,1761,1761,0
20241008,145400,84604681,1761,1761,1761,1761,0
20241008,145300,84604681,1761,1757,1761,1757,1005
20241008,145200,82835806,1755,1755,1755,1755,0
20241008,145100,82835806,1755,1755,1755,1755,0
20241008,145000,82835806,1755,1755,1755,1755,0
20241008,144900,82835806,1755,1755,1755,1755,0
20241008,144800,82835806,1755,1755,1755,1755,0
20241008,144700,82835806,1755,1755,1755,1755,0
20241008,144600,82835806,1755,1755,1755,1755,0
20241008,144500,82835806,1755,1755,1755,1755,0
20241008,144400,82835806,1755,1755,1755,1755,0
20241008,144300,82835806,1755,1755,1755,1755,0
20241008,144200,82835806,1755,1755,1755,1755,0
20241008,144100,82835806,1755,1755,1755,1755,0
20241008,144000,82835806,1755,1755,1755,1755,0
20241008,143900,82835806,1755,1755,1755,1755,210
20241008,143800,82467256,1755,1755,1755,1755,0
20241008,143700,82467256,1755,1755,1755,1755,416
20241008,143600,81737176,1755,1755,1755,1755,0
20241008,143500,81737176,1755,1755,1755,1755,0
20241008,143400,81737176,1755,1756,1756,1755,4807
20241008,143300,73300790,1757,1757,1757,1757,0
20241008,143200,73300790,1757,1757,1757,1757,0
20241008,143100,73300790,1757,1757,1757,1757,0
20241008,143000,73300790,1757,1757,1757,1757,0
20241008,142900,73300790,1757,1757,1757,1757,0
20241008,142800,73300790,1757,1757,1757,1757,0
20241008,142700,73300790,1757,1756,1757,1756,2259
20241008,142600,69332386,1756,1756,1756,1756,0
20241008,142500,69332386,1756,1756,1756,1756,0
20241008,142400,69332386,1756,1756,1756,1756,0
20241008,142300,69332386,1756,1756,1756,1756,0
20241008,142200,69332386,1756,1756,1756,1756,0
20241008,142100,69332386,1756,1756,1756,1756,0
20241008,142000,69332386,1756,1756,1756,1756,0
20241008,141900,69332386,1756,1756,1756,1756,0
20241008,141800,69332386,1756,1756,1756,1756,0
20241008,141700,69332386,1756,1756,1756,1756,0
20241008,141600,69332386,1756,1756,1756,1756,0
20241008,141500,69332386,1756,1756,1756,1756,0
20241008,141400,69332386,1756,1756,1756,1756,0
20241008,141300,69332386,1756,1756,1756,1756,0
20241008,141200,69332386,1756,1756,1756,1756,0
20241008,141100,69332386,1756,1756,1756,1756,26
20241008,141000,69286730,1756,1756,1756,1756,0
20241008,140900,69286730,1756,1756,1756,1756,0
20241008,140800,69286730,1756,1756,1756,1756,0
20241008,140700,69286730,1756,1756,1756,1756,0
20241008,140600,69286730,1756,1756,1756,1756,0
20241008,140500,69286730,1756,1756,1756,1756,0
20241008,140400,69286730,1756,1756,1756,1756,0
20241008,140300,69286730,1756,1756,1756,1756,0
20241008,140200,69286730,1756,1756,1756,1756,0
20241008,140100,69286730,1756,1756,1756,1756,0
20241008,140000,69286730,1756,1756,1756,1756,60
20241008,135900,69181370,1756,1756,1756,1756,2
20241008,135800,69177858,1756,1756,1756,1756,3
20241008,135700,69172590,1756,1756,1756,1756,0
20241008,135600,69172590,1756,1756,1756,1756,0
20241008,135500,69172590,1756,1756,1756,1756,0
20241008,135400,69172590,1756,1756,1756,1756,0
20241008,135300,69172590,1756,1756,1756,1756,0
20241008,135200,69172590,1756,1756,1756,1756,0
20241008,135100,69172590,1756,1756,1756,1756,0
20241008,135000,69172590,1756,1756,1756,1756,4
20241008,134900,69165566,1756,1756,1756,1756,0
20241008,134800,69165566,1756,1756,1756,1756,0
20241008,134700,69165566,1756,1756,1756,1756,5
20241008,134600,69156786,1756,1756,1756,1756,0
20241008,134500,69156786,1756,1756,1756,1756,0
20241008,134400,69156786,1756,1756,1756,1756,0
20241008,134300,69156786,1756,1756,1756,1756,0
20241008,134200,69156786,1756,1756,1756,1756,0
20241008,134100,69156786,1756,1756,1756,1756,0
20241008,134000,69156786,1756,1756,1756,1756,0
20241008,133900,69156786,1756,1756,1756,1756,0
20241008,133800,69156786,1756,1756,1756,1756,0
20241008,133700,69156786,1756,1756,1756,1756,0
20241008,133600,69156786,1756,1756,1756,1756,0
20241008,133500,69156786,1756,1756,1756,1756,0
20241008,133400,69156786,1756,1756,1756,1756,0
20241008,133300,69156786,1756,1756,1756,1756,0
20241008,133200,69156786,1756,1756,1756,1756,0
20241008,133100,69156786,1756,1756,1756,1756,0
20241008,133000,69156786,1756,1756,1756,1756,0
20241008,132900,69156786,1756,1756,1756,1756,0
20241008,132800,69156786,1756,1756,1756,1756,0
20241008,132700,69156786,1756,1756,1756,1756,0
20241008,132600,69156786,1756,1756,1756,1756,0
20241008,132500,69156786,1756,1756,1756,1756,1
20241008,132400,69155030,1750,1750,1750,1750,0
20241008,132300,69155030,1750,1750,1750,1750,0
20241008,132200,69155030,1750,1750,1750,1750,0
20241008,132100,69155030,1750,1750,1750,1750,0
20241008,132000,69155030,1750,1750,1750,1750,0
20241008,131900,69155030,1750,1750,1750,1750,0
20241008,131800,69155030,1750,1750,1750,1750,0
20241008,131700,69155030,1750,1750,1750,1750,0
20241008,131600,69155030,1750,1750,1750,1750,0
20241008,131500,69155030,1750,1750,1750,1750,3685
20241008,131400,62706280,1750,1751,1751,1750,4315
20241008,131300,55153729,1751,1751,1751,1751,95
20241008,131200,54987384,1757,1757,1757,1757,0
20241008,131100,54987384,1757,1752,1757,1752,3000
20241008,131000,49717183,1756,1756,1756,1756,0
20241008,130900,49717183,1756,1756,1756,1756,0
20241008,130800,49717183,1756,1756,1756,1756,0
20241008,130700,49717183,1756,1756,1756,1756,0
20241008,130600,49717183,1756,1756,1756,1756,0
20241008,130500,49717183,1756,1756,1756,1756,0
20241008,130400,49717183,1756,1756,1756,1756,0
20241008,130300,49717183,1756,1756,1756,1756,0
20241008,130200,49717183,1756,1756,1756,1756,0
20241008,130100,49717183,1756,1756,1756,1756,0
20241008,130000,49717183,1756,1756,1756,1756,0
20241008,125900,49717183,1756,1756,1756,1756,0
20241008,125800,49717183,1756,1756,1756,1756,0
20241008,125700,49717183,1756,1756,1756,1756,0
20241008,125600,49717183,1756,1756,1756,1756,0
20241008,125500,49717183,1756,1756,1756,1756,0
20241008,125400,49717183,1756,1756,1756,1756,300
20241008,125300,49190383,1757,1757,1757,1757,0
20241008,125200,49190383,1757,1757,1757,1757,0
20241008,125100,49190383,1757,1757,1757,1757,2
20241008,125000,49186869,1757,1757,1757,1757,0
20241008,124900,49186869,1757,1757,1757,1757,0
20241008,124800,49186869,1757,1757,1757,1757,0
20241008,124700,49186869,1757,1756,1757,1756,290
20241008,124600,48677345,1756,1756,1756,1756,0
20241008,124500,48677345,1756,1756,1756,1756,0
20241008,124400,48677345,1756,1756,1756,1756,0
20241008,124300,48677345,1756,1756,1756,1756,0
20241008,124200,48677345,1756,1756,1756,1756,0
20241008,124100,48677345,1756,1756,1756,1756,0
20241008,124000,48677345,1756,1756,1756,1756,0
20241008,123900,48677345,1756,1756,1756,1756,0
20241008,123800,48677345,1756,1756,1756,1756,0
20241008,123700,48677345,1756,1756,1756,1756,0
20241008,123600,48677345,1756,1756,1756,1756,0
20241008,123500,48677345,1756,1756,1756,1756,0
20241008,123400,48677345,1756,1756,1756,1756,0
20241008,123300,48677345,1756,1756,1756,1756,0
20241008,123200,48677345,1756,1756,1756,1756,0
20241008,123100,48677345,1756,1756,1756,1756,0
20241008,123000,48677345,1756,1756,1756,1756,3
20241008,122900,48672077,1757,1757,1757,1757,0
20241008,122800,48672077,1757,1757,1757,1757,0
20241008,122700,48672077,1757,1757,1757,1757,0
20241008,122600,48672077,1757,1757,1757,1757,0
20241008,122500,48672077,1757,1757,1757,1757,0
20241008,122400,48672077,1757,1757,1757,1757,0
20241008,122300,48672077,1757,1757,1757,1757,0
20241008,122200,48672077,1757,1757,1757,1757,0
20241008,122100,48672077,1757,1757,1757,1757,0
20241008,122000,48672077,1757,1757,1757,1757,0
20241008,121900,48672077,1757,1757,1757,1757,0
20241008,121800,48672077,1757,1757,1757,1757,0
20241008,121700,48672077,1757,1757,1757,1757,0
20241008,121600,48672077,1757,1757,1757,1757,0
20241008,121500,48672077,1757,1757,1757,1757,0
20241008,121400,48672077,1757,1757,1757,1757,0
20241008,121300,48672077,1757,1757,1757,1757,0
20241008,121200,48672077,1757,1757,1757,1757,0
20241008,121100,48672077,1757,1757,1757,1757,0
20241008,121000,48672077,1757,1757,1757,1757,0
20241008,120900,48672077,1757,1757,1757,1757,0
20241008,120800,48672077,1757,1757,1757,1757,0
20241008,120700,48672077,1757,1757,1757,1757,0
20241008,120600,48672077,1757,1757,1757,1757,1
20241008,120500,48670320,1757,1757,1757,1757,0
20241008,120400,48670320,1757,1757,1757,1757,0
20241008,120300,48670320,1757,1757,1757,1757,52
20241008,120200,48578956,1757,1757,1757,1757,0
20241008,120100,48578956,1757,1757,1757,1757,0
20241008,120000,48578956,1757,1757,1757,1757,0
20241008,115900,48578956,1757,1757,1757,1757,10
20241008,115800,48561386,1757,1757,1757,1757,3
20241008,115700,48556115,1757,1757,1757,1757,0
20241008,115600,48556115,1757,1748,1757,1748,801
20241008,115500,47155958,1748,1754,1754,1748,1950
20241008,115400,43743310,1756,1756,1756,1756,0
20241008,115300,43743310,1756,1756,1756,1756,0
20241008,115200,43743310,1756,1756,1756,1756,0
20241008,115100,43743310,1756,1756,1756,1756,0
20241008,115000,43743310,1756,1756,1756,1756,0
20241008,114900,43743310,1756,1756,1756,1756,0
20241008,114800,43743310,1756,1756,1756,1756,0
20241008,114700,43743310,1756,1756,1756,1756,1701
20241008,114600,40756354,1757,1757,1757,1757,1
20241008,114500,40754597,1757,1757,1757,1757,0
20241008,114400,40754597,1757,1757,1757,1757,0
20241008,114300,40754597,1757,1757,1757,1757,0
20241008,114200,40754597,1757,1757,1757,1757,0
20241008,114100,40754597,1757,1757,1757,1757,348
20241008,114000,40143161,1757,1757,1757,1757,1
20241008,113900,40141404,1758,1758,1758,1758,0
20241008,113800,40141404,1758,1758,1758,1758,0
20241008,113700,40141404,1758,1758,1758,1758,0
20241008,113600,40141404,1758,1758,1758,1758,31
20241008,113500,40086906,1758,1758,1758,1758,0
20241008,113400,40086906,1758,1758,1758,1758,0
20241008,113300,40086906,1758,1758,1758,1758,0
20241008,113200,40086906,1758,1758,1758,1758,0
20241008,113100,40086906,1758,1758,1758,1758,0
20241008,113000,40086906,1758,1758,1758,1758,0
20241008,112900,40086906,1758,1758,1758,1758,0
20241008,112800,40086906,1758,1758,1758,1758,0
20241008,112700,40086906,1758,1758,1758,1758,0
20241008,112600,40086906,1758,1758,1758,1758,0
20241008,112500,40086906,1758,1758,1758,1758,0
20241008,112400,40086906,1758,1758,1758,1758,0
20241008,112300,40086906,1758,1758,1758,1758,0
20241008,112200,40086906,1758,1758,1758,1758,24
20241008,112100,40044714,1760,1760,1760,1760,56
20241008,112000,39946154,1758,1758,1758,1758,0
20241008,111900,39946154,1758,1754,1758,1754,112
20241008,111800,39749298,1760,1760,1760,1760,0
20241008,111700,39749298,1760,1760,1760,1760,0
20241008,111600,39749298,1760,1760,1760,1760,3
20241008,111500,39744018,1758,1758,1758,1758,0
20241008,111400,39744018,1758,1760,1760,1758,32
20241008,111300,39687758,1758,1758,1758,1758,0
20241008,111200,39687758,1758,1758,1758,1758,0
20241008,111100,39687758,1758,1758,1758,1758,0
20241008,111000,39687758,1758,1758,1758,1758,0
20241008,110900,39687758,1758,1758,1758,1758,0
20241008,110800,39687758,1758,1758,1758,1758,0
20241008,110700,39687758,1758,1758,1758,1758,0
20241008,110600,39687758,1758,1758,1758,1758,0
20241008,110500,39687758,1758,1758,1758,1758,0
20241008,110400,39687758,1758,1758,1758,1758,0
20241008,110300,39687758,1758,1758,1758,1758,0
20241008,110200,39687758,1758,1758,1758,1758,0
20241008,110100,39687758,1758,1758,1758,1758,5
20241008,110000,39678968,1758,1758,1758,1758,0
20241008,105900,39678968,1758,1758,1758,1758,0
20241008,105800,39678968,1758,1757,1758,1757,1179
20241008,105700,37606519,1757,1757,1757,1757,1000
20241008,105600,35849519,1749,1749,1749,1749,0
20241008,105500,35849519,1749,1749,1749,1749,0
20241008,105400,35849519,1749,1749,1749,1749,0
20241008,105300,35849519,1749,1749,1749,1749,0
20241008,105200,35849519,1749,1749,1749,1749,0
20241008,105100,35849519,1749,1749,1749,1749,0
20241008,105000,35849519,1749,1749,1749,1749,0
20241008,104900,35849519,1749,1749,1749,1749,0
20241008,104800,35849519,1749,1749,1749,1749,0
20241008,104700,35849519,1749,1749,1749,1749,0
20241008,104600,35849519,1749,1749,1749,1749,0
20241008,104500,35849519,1749,1749,1749,1749,0
20241008,104400,35849519,1749,1749,1749,1749,0
20241008,104300,35849519,1749,1749,1749,1749,0
20241008,104200,35849519,1749,1749,1749,1749,0
20241008,104100,35849519,1749,1749,1749,1749,0
20241008,104000,35849519,1749,1749,1749,1749,0
20241008,103900,35849519,1749,1749,1749,1749,0
20241008,103800,35849519,1749,1749,1749,1749,0
20241008,103700,35849519,1749,1749,1749,1749,0
20241008,103600,35849519,1749,1749,1749,1749,0
20241008,103500,35849519,1749,1754,1754,1749,4462
20241008,103400,28036713,1754,1754,1754,1754,0
20241008,103300,28036713,1754,1754,1754,1754,0
20241008,103200,28036713,1754,1754,1754,1754,0
20241008,103100,28036713,1754,1754,1754,1754,0
20241008,103000,28036713,1754,1754,1754,1754,0
20241008,102900,28036713,1754,1754,1754,1754,0
20241008,102800,28036713,1754,1754,1754,1754,0
20241008,102700,28036713,1754,1754,1754,1754,100
20241008,102600,27861313,1754,1754,1754,1754,0
20241008,102500,27861313,1754,1754,1754,1754,300
20241008,102400,27335113,1756,1756,1756,1756,523
20241008,102300,26416725,1757,1757,1757,1757,529
20241008,102200,25487272,1758,1759,1759,1758,924
20241008,102100,23862469,1760,1760,1760,1760,0
20241008,102000,23862469,1760,1760,1760,1760,0
20241008,101900,23862469,1760,1762,1762,1760,630
20241008,101800,22753665,1762,1762,1762,1762,0
20241008,101700,22753665,1762,1762,1762,1762,0
20241008,101600,22753665,1762,1762,1762,1762,11
20241008,101500,22734283,1760,1760,1760,1760,0
20241008,101400,22734283,1760,1760,1760,1760,0
20241008,101300,22734283,1760,1760,1760,1760,0
20241008,101200,22734283,1760,1760,1760,1760,301
20241008,101100,22204523,1762,1762,1762,1762,0
20241008,101000,22204523,1762,1762,1762,1762,6
20241008,100900,22193951,1762,1762,1762,1762,0
20241008,100800,22193951,1762,1762,1762,1762,0
20241008,100700,22193951,1762,1762,1762,1762,0
20241008,100600,22193951,1762,1763,1763,1762,269
20241008,100500,21719944,1768,1768,1768,1768,2
20241008,100400,21716408,1763,1763,1763,1763,1
20241008,100300,21714645,1768,1768,1768,1768,1
20241008,100200,21712877,1763,1769,1769,1763,101
20241008,100100,21534808,1763,1763,1763,1763,500
20241008,100000,20653308,1763,1763,1763,1763,0
20241008,095900,20653308,1763,1763,1763,1763,0
20241008,095800,20653308,1763,1763,1763,1763,0
20241008,095700,20653308,1763,1763,1763,1763,0
20241008,095600,20653308,1763,1763,1763,1763,0
20241008,095500,20653308,1763,1763,1763,1763,0
20241008,095400,20653308,1763,1763,1763,1763,0
20241008,095300,20653308,1763,1763,1763,1763,0
20241008,095200,20653308,1763,1763,1763,1763,0
20241008,095100,20653308,1763,1763,1763,1763,0
20241008,095000,20653308,1763,1763,1763,1763,0
20241008,094900,20653308,1763,1763,1763,1763,0
20241008,094800,20653308,1763,1763,1763,1763,0
20241008,094700,20653308,1763,1763,1763,1763,0
20241008,094600,20653308,1763,1763,1763,1763,0
20241008,094500,20653308,1763,1763,1763,1763,0
20241008,094400,20653308,1763,1763,1763,1763,3
20241008,094300,20648019,1763,1763,1769,1763,7
20241008,094200,20635648,1769,1764,1769,1764,615
20241008,094100,19550753,1764,1764,1764,1764,10
20241008,094000,19533113,1764,1764,1764,1764,2
20241008,093900,19529585,1760,1760,1760,1760,0
20241008,093800,19529585,1760,1760,1760,1760,0
20241008,093700,19529585,1760,1760,1760,1760,220
20241008,093600,19142385,1760,1760,1760,1760,0
20241008,093500,19142385,1760,1760,1760,1760,0
20241008,093400,19142385,1760,1760,1760,1760,2000
20241008,093300,15622385,1760,1760,1760,1760,0
20241008,093200,15622385,1760,1760,1760,1760,0
20241008,093100,15622385,1760,1760,1760,1760,0
20241008,093000,15622385,1760,1762,1764,1760,7637
20241008,092900,2179869,1757,1757,1757,1757,0
20241008,092800,2179869,1757,1757,1757,1757,0
20241008,092700,2179869,1757,1757,1757,1757,0
20241008,092600,2179869,1757,1757,1757,1757,0
20241008,092500,2179869,1757,1757,1757,1757,1
20241008,092400,2178112,1762,1762,1762,1762,5
20241008,092300,2169302,1762,1762,1762,1762,0
20241008,092200,2169302,1762,1762,1762,1762,148
20241008,092100,1908526,1754,1754,1754,1754,0
20241008,092000,1908526,1754,1754,1754,1754,0
20241008,091900,1908526,1754,1754,1754,1754,729
20241008,091800,629860,1751,1751,1751,1751,0
20241008,091700,629860,1751,1751,1751,1751,0
20241008,091600,629860,1751,1751,1751,1751,0
20241008,091500,629860,1751,1751,1751,1751,0
20241008,091400,629860,1751,1751,1751,1751,0
20241008,091300,629860,1751,1751,1751,1751,0
20241008,091200,629860,1751,1751,1751,1751,0
20241008,091100,629860,1751,1751,1751,1751,0
20241008,091000,629860,1751,1751,1751,1751,0
20241008,090900,629860,1751,1751,1751,1751,0
20241008,090800,629860,1751,1751,1751,1751,0
20241008,090700,629860,1751,1751,1751,1751,0
20241008,090600,629860,1751,1751,1751,1751,0
20241008,090500,629860,1751,1751,1751,1751,0
20241008,090400,629860,1751,1751,1751,1751,10
20241008,090300,612350,1760,1760,1760,1760,2
20241008,090200,608830,1760,1760,1760,1760,0
20241008,090100,608830,1760,1760,1760,1760,5
20241008,090000,600030,1760,1765,1765,1760,340