KissMeData/012280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190100,32012448,785,785,785,785,2716
20241007,190000,32012448,785,785,785,785,0
20241007,185900,32012448,785,785,785,785,0
20241007,185800,32012448,785,785,785,785,0
20241007,185700,32012448,785,785,785,785,0
20241007,185600,32012448,785,785,785,785,0
20241007,185500,32012448,785,785,785,785,0
20241007,185400,32012448,785,785,785,785,0
20241007,185300,32012448,785,785,785,785,0
20241007,185200,32012448,785,785,785,785,0
20241007,185100,32012448,785,785,785,785,0
20241007,185000,32012448,785,785,785,785,0
20241007,184900,32012448,785,785,785,785,0
20241007,184800,32012448,785,785,785,785,0
20241007,184700,32012448,785,785,785,785,0
20241007,184600,32012448,785,785,785,785,0
20241007,184500,32012448,785,785,785,785,0
20241007,184400,32012448,785,785,785,785,0
20241007,184300,32012448,785,785,785,785,0
20241007,184200,32012448,785,785,785,785,0
20241007,184100,32012448,785,785,785,785,0
20241007,184000,32012448,785,785,785,785,0
20241007,183900,32012448,785,785,785,785,0
20241007,183800,32012448,785,785,785,785,0
20241007,183700,32012448,785,785,785,785,0
20241007,183600,32012448,785,785,785,785,0
20241007,183500,32012448,785,785,785,785,0
20241007,183400,32012448,785,785,785,785,0
20241007,183300,32012448,785,785,785,785,0
20241007,183200,32012448,785,785,785,785,0
20241007,183100,32012448,785,785,785,785,2716
20241007,183000,32012448,785,785,785,785,0
20241007,182900,32012448,785,785,785,785,0
20241007,182800,32012448,785,785,785,785,0
20241007,182700,32012448,785,785,785,785,0
20241007,182600,32012448,785,785,785,785,0
20241007,182500,32012448,785,785,785,785,0
20241007,182400,32012448,785,785,785,785,0
20241007,182300,32012448,785,785,785,785,0
20241007,182200,32012448,785,785,785,785,0
20241007,182100,32012448,785,785,785,785,0
20241007,182000,32012448,785,785,785,785,0
20241007,181900,32012448,785,785,785,785,0
20241007,181800,32012448,785,785,785,785,0
20241007,181700,32012448,785,785,785,785,0
20241007,181600,32012448,785,785,785,785,0
20241007,181500,32012448,785,785,785,785,0
20241007,181400,32012448,785,785,785,785,0
20241007,181300,32012448,785,785,785,785,0
20241007,181200,32012448,785,785,785,785,0
20241007,181100,32012448,785,785,785,785,0
20241007,181000,32012448,785,785,785,785,0
20241007,180900,32012448,785,785,785,785,0
20241007,180800,32012448,785,785,785,785,0
20241007,180700,32012448,785,785,785,785,0
20241007,180600,32012448,785,785,785,785,0
20241007,180500,32012448,785,785,785,785,0
20241007,180400,32012448,785,785,785,785,0
20241007,180300,32012448,785,785,785,785,0
20241007,180200,32012448,785,785,785,785,0
20241007,180100,32012448,785,785,785,785,2716
20241007,180000,32012448,785,785,785,785,0
20241007,175900,32012448,785,785,785,785,0
20241007,175800,32012448,785,785,785,785,0
20241007,175700,32012448,785,785,785,785,0
20241007,175600,32012448,785,785,785,785,0
20241007,175500,32012448,785,785,785,785,0
20241007,175400,32012448,785,785,785,785,0
20241007,175300,32012448,785,785,785,785,0
20241007,175200,32012448,785,785,785,785,0
20241007,175100,32012448,785,785,785,785,0
20241007,175000,32012448,785,785,785,785,0
20241007,174900,32012448,785,785,785,785,0
20241007,174800,32012448,785,785,785,785,0
20241007,174700,32012448,785,785,785,785,0
20241007,174600,32012448,785,785,785,785,0
20241007,174500,32012448,785,785,785,785,0
20241007,174400,32012448,785,785,785,785,0
20241007,174300,32012448,785,785,785,785,0
20241007,174200,32012448,785,785,785,785,0
20241007,174100,32012448,785,785,785,785,0
20241007,174000,32012448,785,785,785,785,0
20241007,173900,32012448,785,785,785,785,0
20241007,173800,32012448,785,785,785,785,0
20241007,173700,32012448,785,785,785,785,0
20241007,173600,32012448,785,785,785,785,0
20241007,173500,32012448,785,785,785,785,0
20241007,173400,32012448,785,785,785,785,0
20241007,173300,32012448,785,785,785,785,0
20241007,173200,32012448,785,785,785,785,0
20241007,173100,32012448,785,785,785,785,2716
20241007,173000,32012448,785,785,785,785,0
20241007,172900,32012448,785,785,785,785,0
20241007,172800,32012448,785,785,785,785,0
20241007,172700,32012448,785,785,785,785,0
20241007,172600,32012448,785,785,785,785,0
20241007,172500,32012448,785,785,785,785,0
20241007,172400,32012448,785,785,785,785,0
20241007,172300,32012448,785,785,785,785,0
20241007,172200,32012448,785,785,785,785,0
20241007,172100,32012448,785,785,785,785,0
20241007,172000,32012448,785,785,785,785,0
20241007,171900,32012448,785,785,785,785,0
20241007,171800,32012448,785,785,785,785,0
20241007,171700,32012448,785,785,785,785,0
20241007,171600,32012448,785,785,785,785,0
20241007,171500,32012448,785,785,785,785,0
20241007,171400,32012448,785,785,785,785,0
20241007,171300,32012448,785,785,785,785,0
20241007,171200,32012448,785,785,785,785,0
20241007,171100,32012448,785,785,785,785,0
20241007,171000,32012448,785,785,785,785,0
20241007,170900,32012448,785,785,785,785,0
20241007,170800,32012448,785,785,785,785,0
20241007,170700,32012448,785,785,785,785,0
20241007,170600,32012448,785,785,785,785,0
20241007,170500,32012448,785,785,785,785,0
20241007,170400,32012448,785,785,785,785,0
20241007,170300,32012448,785,785,785,785,0
20241007,170200,32012448,785,785,785,785,0
20241007,170100,32012448,785,785,785,785,2716
20241007,170000,32012448,785,785,785,785,0
20241007,165900,32012448,785,785,785,785,0
20241007,165800,32012448,785,785,785,785,0
20241007,165700,32012448,785,785,785,785,0
20241007,165600,32012448,785,785,785,785,0
20241007,165500,32012448,785,785,785,785,0
20241007,165400,32012448,785,785,785,785,0
20241007,165300,32012448,785,785,785,785,0
20241007,165200,32012448,785,785,785,785,0
20241007,165100,32012448,785,785,785,785,0
20241007,165000,32012448,785,785,785,785,0
20241007,164900,32012448,785,785,785,785,0
20241007,164800,32012448,785,785,785,785,0
20241007,164700,32012448,785,785,785,785,0
20241007,164600,32012448,785,785,785,785,0
20241007,164500,32012448,785,785,785,785,0
20241007,164400,32012448,785,785,785,785,0
20241007,164300,32012448,785,785,785,785,0
20241007,164200,32012448,785,785,785,785,0
20241007,164100,32012448,785,785,785,785,0
20241007,164000,32012448,785,785,785,785,0
20241007,163900,32012448,785,785,785,785,0
20241007,163800,32012448,785,785,785,785,0
20241007,163700,32012448,785,785,785,785,0
20241007,163600,32012448,785,785,785,785,0
20241007,163500,32012448,785,785,785,785,0
20241007,163400,32012448,785,785,785,785,0
20241007,163300,32012448,785,785,785,785,0
20241007,163200,32012448,785,785,785,785,0
20241007,163100,32012448,785,785,785,785,2716
20241007,163000,32012448,785,785,785,785,0
20241007,162900,32012448,785,785,785,785,0
20241007,162800,32012448,785,785,785,785,0
20241007,162700,32012448,785,785,785,785,0
20241007,162600,32012448,785,785,785,785,0
20241007,162500,32012448,785,785,785,785,0
20241007,162400,32012448,785,785,785,785,0
20241007,162300,32012448,785,785,785,785,0
20241007,162200,32012448,785,785,785,785,0
20241007,162100,32012448,785,785,785,785,0
20241007,162000,32012448,785,785,785,785,0
20241007,161900,32012448,785,785,785,785,0
20241007,161800,32012448,785,785,785,785,0
20241007,161700,32012448,785,785,785,785,0
20241007,161600,32012448,785,785,785,785,0
20241007,161500,32012448,785,785,785,785,0
20241007,161400,32012448,785,785,785,785,0
20241007,161300,32012448,785,785,785,785,0
20241007,161200,32012448,785,785,785,785,0
20241007,161100,32012448,785,785,785,785,0
20241007,161000,32012448,785,785,785,785,0
20241007,160900,32012448,785,785,785,785,0
20241007,160800,32012448,785,785,785,785,0
20241007,160700,32012448,785,785,785,785,0
20241007,160600,32012448,785,785,785,785,0
20241007,160500,32012448,785,785,785,785,0
20241007,160400,32012448,785,785,785,785,0
20241007,160300,32012448,785,785,785,785,0
20241007,160200,32012448,785,785,785,785,0
20241007,160100,32012448,785,785,785,785,2716
20241007,160000,32012448,785,785,785,785,0
20241007,155900,32012448,785,785,785,785,0
20241007,155800,32012448,785,785,785,785,0
20241007,155700,32012448,785,785,785,785,0
20241007,155600,32012448,785,785,785,785,0
20241007,155500,32012448,785,785,785,785,0
20241007,155400,32012448,785,785,785,785,0
20241007,155300,32012448,785,785,785,785,0
20241007,155200,32012448,785,785,785,785,0
20241007,155100,32012448,785,785,785,785,0
20241007,155000,32012448,785,785,785,785,0
20241007,154900,32012448,785,785,785,785,0
20241007,154800,32012448,785,785,785,785,0
20241007,154700,32012448,785,785,785,785,0
20241007,154600,32012448,785,785,785,785,0
20241007,154500,32012448,785,785,785,785,0
20241007,154400,32012448,785,785,785,785,0
20241007,154300,32012448,785,785,785,785,0
20241007,154200,32012448,785,785,785,785,0
20241007,154100,32012448,785,785,785,785,0
20241007,154000,32012448,785,785,785,785,0
20241007,153900,32012448,785,785,785,785,0
20241007,153800,32012448,785,785,785,785,0
20241007,153700,32012448,785,785,785,785,0
20241007,153600,32012448,785,785,785,785,0
20241007,153500,32012448,785,785,785,785,0
20241007,153400,32012448,785,785,785,785,0
20241007,153300,32012448,785,785,785,785,0
20241007,153200,32012448,785,785,785,785,0
20241007,153100,32012448,785,785,785,785,2716
20241007,153000,32012448,785,785,785,785,2716
20241007,152900,29880388,785,785,785,785,0
20241007,152800,29880388,785,785,785,785,0
20241007,152700,29880388,785,785,785,785,0
20241007,152600,29880388,785,785,785,785,0
20241007,152500,29880388,785,785,785,785,0
20241007,152400,29880388,785,785,785,785,0
20241007,152300,29880388,785,785,785,785,0
20241007,152200,29880388,785,785,785,785,0
20241007,152100,29880388,785,785,785,785,0
20241007,152000,29880388,785,785,785,785,0
20241007,151900,29880388,785,785,785,785,0
20241007,151800,29880388,785,785,785,785,0
20241007,151700,29880388,785,785,785,785,20
20241007,151600,29864688,786,786,786,786,1
20241007,151500,29863902,786,786,786,786,92
20241007,151400,29791590,786,786,786,786,44
20241007,151300,29757006,786,786,786,786,0
20241007,151200,29757006,786,786,786,786,0
20241007,151100,29757006,786,786,786,786,0
20241007,151000,29757006,786,786,786,786,0
20241007,150900,29757006,786,786,786,786,0
20241007,150800,29757006,786,786,786,786,0
20241007,150700,29757006,786,786,786,786,0
20241007,150600,29757006,786,786,786,786,0
20241007,150500,29757006,786,786,786,786,17
20241007,150400,29743644,785,785,785,785,0
20241007,150300,29743644,785,785,785,785,88
20241007,150200,29674564,785,785,785,785,89
20241007,150100,29604699,786,786,786,786,2
20241007,150000,29603127,785,785,785,785,0
20241007,145900,29603127,785,785,785,785,0
20241007,145800,29603127,785,785,785,785,0
20241007,145700,29603127,785,785,785,785,0
20241007,145600,29603127,785,785,785,785,0
20241007,145500,29603127,785,785,785,785,0
20241007,145400,29603127,785,785,785,785,0
20241007,145300,29603127,785,785,785,785,1
20241007,145200,29602342,785,785,785,785,0
20241007,145100,29602342,785,785,785,785,0
20241007,145000,29602342,785,785,785,785,0
20241007,144900,29602342,785,785,785,785,0
20241007,144800,29602342,785,785,785,785,100
20241007,144700,29523842,785,785,785,785,0
20241007,144600,29523842,785,785,785,785,44
20241007,144500,29489302,785,785,785,785,0
20241007,144400,29489302,785,785,785,785,0
20241007,144300,29489302,785,785,785,785,0
20241007,144200,29489302,785,785,785,785,0
20241007,144100,29489302,785,785,785,785,0
20241007,144000,29489302,785,785,785,785,48
20241007,143900,29451622,785,785,785,785,0
20241007,143800,29451622,785,785,785,785,44
20241007,143700,29417082,786,786,786,786,0
20241007,143600,29417082,786,786,786,786,0
20241007,143500,29417082,786,786,786,786,0
20241007,143400,29417082,786,786,786,786,0
20241007,143300,29417082,786,786,786,786,0
20241007,143200,29417082,786,786,786,786,0
20241007,143100,29417082,786,786,786,786,0
20241007,143000,29417082,786,786,786,786,0
20241007,142900,29417082,786,786,786,786,0
20241007,142800,29417082,786,786,786,786,0
20241007,142700,29417082,786,786,786,786,0
20241007,142600,29417082,786,786,786,786,275
20241007,142500,29200932,786,786,786,786,0
20241007,142400,29200932,786,786,786,786,0
20241007,142300,29200932,786,786,786,786,0
20241007,142200,29200932,786,786,786,786,200
20241007,142100,29043732,784,784,784,784,350
20241007,142000,28769332,786,786,786,786,0
20241007,141900,28769332,786,786,786,786,4
20241007,141800,28766188,785,785,785,785,0
20241007,141700,28766188,785,785,785,785,0
20241007,141600,28766188,785,785,785,785,0
20241007,141500,28766188,785,785,785,785,167
20241007,141400,28635093,785,785,785,785,0
20241007,141300,28635093,785,785,785,785,0
20241007,141200,28635093,785,785,785,785,0
20241007,141100,28635093,785,785,785,785,0
20241007,141000,28635093,785,785,785,785,0
20241007,140900,28635093,785,785,785,785,28
20241007,140800,28613113,786,786,786,786,0
20241007,140700,28613113,786,786,786,786,0
20241007,140600,28613113,786,786,786,786,0
20241007,140500,28613113,786,786,786,786,0
20241007,140400,28613113,786,786,786,786,0
20241007,140300,28613113,786,786,786,786,0
20241007,140200,28613113,786,786,786,786,0
20241007,140100,28613113,786,786,786,786,0
20241007,140000,28613113,786,786,786,786,0
20241007,135900,28613113,786,786,786,786,0
20241007,135800,28613113,786,786,786,786,0
20241007,135700,28613113,786,786,786,786,0
20241007,135600,28613113,786,786,786,786,0
20241007,135500,28613113,786,786,786,786,0
20241007,135400,28613113,786,786,786,786,0
20241007,135300,28613113,786,786,786,786,0
20241007,135200,28613113,786,786,786,786,0
20241007,135100,28613113,786,786,786,786,0
20241007,135000,28613113,786,786,786,786,0
20241007,134900,28613113,786,786,786,786,0
20241007,134800,28613113,786,786,786,786,0
20241007,134700,28613113,786,786,786,786,0
20241007,134600,28613113,786,785,786,785,253
20241007,134500,28414484,785,785,785,785,0
20241007,134400,28414484,785,785,785,785,0
20241007,134300,28414484,785,785,785,785,0
20241007,134200,28414484,785,785,785,785,28
20241007,134100,28392504,785,785,785,785,0
20241007,134000,28392504,785,785,785,785,196
20241007,133900,28238644,785,785,785,785,0
20241007,133800,28238644,785,785,785,785,0
20241007,133700,28238644,785,785,785,785,0
20241007,133600,28238644,785,785,785,785,0
20241007,133500,28238644,785,785,785,785,0
20241007,133400,28238644,785,785,785,785,47
20241007,133300,28201749,785,785,785,785,0
20241007,133200,28201749,785,785,785,785,0
20241007,133100,28201749,785,785,785,785,0
20241007,133000,28201749,785,785,785,785,0
20241007,132900,28201749,785,785,785,785,0
20241007,132800,28201749,785,785,785,785,0
20241007,132700,28201749,785,785,785,785,0
20241007,132600,28201749,785,785,785,785,0
20241007,132500,28201749,785,785,785,785,0
20241007,132400,28201749,785,785,785,785,0
20241007,132300,28201749,785,785,785,785,0
20241007,132200,28201749,785,785,785,785,0
20241007,132100,28201749,785,785,785,785,0
20241007,132000,28201749,785,785,785,785,0
20241007,131900,28201749,785,785,785,785,0
20241007,131800,28201749,785,785,785,785,0
20241007,131700,28201749,785,785,785,785,0
20241007,131600,28201749,785,785,785,785,1392
20241007,131500,27109029,786,786,786,786,0
20241007,131400,27109029,786,786,786,786,5
20241007,131300,27105099,786,786,786,786,0
20241007,131200,27105099,786,786,786,786,0
20241007,131100,27105099,786,786,786,786,0
20241007,131000,27105099,786,786,786,786,0
20241007,130900,27105099,786,786,786,786,0
20241007,130800,27105099,786,786,786,786,0
20241007,130700,27105099,786,786,786,786,0
20241007,130600,27105099,786,786,786,786,2
20241007,130500,27103527,786,786,786,786,0
20241007,130400,27103527,786,786,786,786,0
20241007,130300,27103527,786,786,786,786,0
20241007,130200,27103527,786,786,786,786,0
20241007,130100,27103527,786,786,786,786,0
20241007,130000,27103527,786,786,786,786,1
20241007,125900,27102741,786,786,786,786,0
20241007,125800,27102741,786,786,786,786,0
20241007,125700,27102741,786,786,786,786,3066
20241007,125600,24692865,786,786,786,786,0
20241007,125500,24692865,786,786,786,786,3
20241007,125400,24690507,786,786,786,786,0
20241007,125300,24690507,786,786,786,786,0
20241007,125200,24690507,786,786,786,786,0
20241007,125100,24690507,786,786,786,786,0
20241007,125000,24690507,786,786,786,786,0
20241007,124900,24690507,786,786,786,786,0
20241007,124800,24690507,786,786,786,786,0
20241007,124700,24690507,786,786,786,786,3000
20241007,124600,22332507,786,786,786,786,0
20241007,124500,22332507,786,786,786,786,1272
20241007,124400,21332715,786,786,786,786,0
20241007,124300,21332715,786,786,786,786,0
20241007,124200,21332715,786,786,786,786,0
20241007,124100,21332715,786,786,786,786,0
20241007,124000,21332715,786,786,786,786,0
20241007,123900,21332715,786,786,786,786,0
20241007,123800,21332715,786,786,786,786,0
20241007,123700,21332715,786,786,786,786,5
20241007,123600,21328785,786,786,786,786,0
20241007,123500,21328785,786,786,786,786,0
20241007,123400,21328785,786,786,786,786,0
20241007,123300,21328785,786,786,786,786,0
20241007,123200,21328785,786,786,786,786,0
20241007,123100,21328785,786,786,786,786,0
20241007,123000,21328785,786,786,786,786,0
20241007,122900,21328785,786,786,786,786,0
20241007,122800,21328785,786,786,786,786,0
20241007,122700,21328785,786,786,786,786,0
20241007,122600,21328785,786,786,786,786,0
20241007,122500,21328785,786,786,786,786,0
20241007,122400,21328785,786,786,786,786,0
20241007,122300,21328785,786,786,786,786,0
20241007,122200,21328785,786,786,786,786,0
20241007,122100,21328785,786,786,786,786,0
20241007,122000,21328785,786,786,786,786,0
20241007,121900,21328785,786,786,786,786,0
20241007,121800,21328785,786,786,786,786,0
20241007,121700,21328785,786,786,786,786,0
20241007,121600,21328785,786,786,786,786,0
20241007,121500,21328785,786,786,786,786,0
20241007,121400,21328785,786,786,786,786,0
20241007,121300,21328785,786,786,786,786,0
20241007,121200,21328785,786,786,786,786,0
20241007,121100,21328785,786,786,786,786,0
20241007,121000,21328785,786,786,786,786,2
20241007,120900,21327213,787,787,787,787,0
20241007,120800,21327213,787,787,787,787,0
20241007,120700,21327213,787,787,787,787,0
20241007,120600,21327213,787,787,787,787,0
20241007,120500,21327213,787,787,787,787,0
20241007,120400,21327213,787,787,787,787,0
20241007,120300,21327213,787,787,787,787,0
20241007,120200,21327213,787,787,787,787,0
20241007,120100,21327213,787,787,787,787,0
20241007,120000,21327213,787,787,787,787,44
20241007,115900,21292585,787,787,787,787,1
20241007,115800,21291798,787,787,787,787,0
20241007,115700,21291798,787,787,787,787,0
20241007,115600,21291798,787,787,787,787,4
20241007,115500,21288650,785,785,785,785,0
20241007,115400,21288650,785,785,785,785,440
20241007,115300,20943250,785,785,785,785,0
20241007,115200,20943250,785,785,785,785,154
20241007,115100,20822360,785,785,785,785,0
20241007,115000,20822360,785,785,785,785,0
20241007,114900,20822360,785,785,785,785,0
20241007,114800,20822360,785,785,785,785,0
20241007,114700,20822360,785,785,785,785,0
20241007,114600,20822360,785,785,785,785,0
20241007,114500,20822360,785,785,785,785,0
20241007,114400,20822360,785,785,785,785,0
20241007,114300,20822360,785,785,785,785,0
20241007,114200,20822360,785,785,785,785,0
20241007,114100,20822360,785,785,785,785,0
20241007,114000,20822360,785,785,785,785,1266
20241007,113900,19828550,785,785,785,785,0
20241007,113800,19828550,785,785,785,785,0
20241007,113700,19828550,785,785,785,785,0
20241007,113600,19828550,785,785,785,785,0
20241007,113500,19828550,785,785,785,785,0
20241007,113400,19828550,785,785,785,785,0
20241007,113300,19828550,785,785,785,785,0
20241007,113200,19828550,785,785,785,785,0
20241007,113100,19828550,785,785,785,785,0
20241007,113000,19828550,785,785,785,785,0
20241007,112900,19828550,785,785,785,785,0
20241007,112800,19828550,785,785,785,785,0
20241007,112700,19828550,785,785,785,785,0
20241007,112600,19828550,785,785,785,785,0
20241007,112500,19828550,785,785,785,785,0
20241007,112400,19828550,785,785,785,785,0
20241007,112300,19828550,785,785,785,785,0
20241007,112200,19828550,785,785,785,785,1
20241007,112100,19827765,785,785,785,785,0
20241007,112000,19827765,785,785,785,785,0
20241007,111900,19827765,785,785,785,785,5
20241007,111800,19823840,785,785,785,785,0
20241007,111700,19823840,785,785,785,785,0
20241007,111600,19823840,785,785,785,785,0
20241007,111500,19823840,785,785,785,785,0
20241007,111400,19823840,785,785,785,785,0
20241007,111300,19823840,785,785,785,785,0
20241007,111200,19823840,785,785,785,785,0
20241007,111100,19823840,785,785,785,785,0
20241007,111000,19823840,785,785,785,785,140
20241007,110900,19713940,785,785,785,785,0
20241007,110800,19713940,785,785,785,785,0
20241007,110700,19713940,785,785,785,785,0
20241007,110600,19713940,785,785,785,785,1000
20241007,110500,18928940,786,786,786,786,0
20241007,110400,18928940,786,786,786,786,0
20241007,110300,18928940,786,786,786,786,350
20241007,110200,18653840,786,786,786,786,80
20241007,110100,18590960,785,785,785,785,0
20241007,110000,18590960,785,785,785,785,0
20241007,105900,18590960,785,785,785,785,0
20241007,105800,18590960,785,785,785,785,0
20241007,105700,18590960,785,785,785,785,0
20241007,105600,18590960,785,786,786,785,21000
20241007,105500,2104526,787,787,787,787,0
20241007,105400,2104526,787,787,787,787,0
20241007,105300,2104526,787,787,787,787,0
20241007,105200,2104526,787,787,787,787,0
20241007,105100,2104526,787,787,787,787,0
20241007,105000,2104526,787,787,787,787,12
20241007,104900,2095082,787,787,787,787,0
20241007,104800,2095082,787,787,787,787,0
20241007,104700,2095082,787,787,787,787,0
20241007,104600,2095082,787,787,787,787,0
20241007,104500,2095082,787,787,787,787,1
20241007,104400,2094295,788,788,788,788,0
20241007,104300,2094295,788,788,788,788,0
20241007,104200,2094295,788,788,788,788,0
20241007,104100,2094295,788,788,788,788,5
20241007,104000,2090355,788,788,788,788,0
20241007,103900,2090355,788,788,788,788,0
20241007,103800,2090355,788,788,788,788,0
20241007,103700,2090355,788,788,788,788,0
20241007,103600,2090355,788,788,788,788,0
20241007,103500,2090355,788,788,788,788,0
20241007,103400,2090355,788,788,788,788,0
20241007,103300,2090355,788,788,788,788,0
20241007,103200,2090355,788,788,788,788,4
20241007,103100,2087203,788,788,788,788,0
20241007,103000,2087203,788,788,788,788,0
20241007,102900,2087203,788,788,788,788,0
20241007,102800,2087203,788,788,788,788,0
20241007,102700,2087203,788,788,788,788,13
20241007,102600,2076959,788,788,788,788,0
20241007,102500,2076959,788,788,788,788,0
20241007,102400,2076959,788,788,788,788,0
20241007,102300,2076959,788,788,788,788,0
20241007,102200,2076959,788,788,788,788,0
20241007,102100,2076959,788,788,788,788,0
20241007,102000,2076959,788,788,788,788,0
20241007,101900,2076959,788,788,788,788,0
20241007,101800,2076959,788,788,788,788,0
20241007,101700,2076959,788,788,788,788,0
20241007,101600,2076959,788,788,788,788,3
20241007,101500,2074595,788,788,788,788,0
20241007,101400,2074595,788,788,788,788,0
20241007,101300,2074595,788,788,788,788,0
20241007,101200,2074595,788,788,788,788,0
20241007,101100,2074595,788,788,788,788,0
20241007,101000,2074595,788,788,788,788,0
20241007,100900,2074595,788,788,788,788,0
20241007,100800,2074595,788,788,788,788,0
20241007,100700,2074595,788,788,788,788,0
20241007,100600,2074595,788,788,788,788,0
20241007,100500,2074595,788,788,788,788,0
20241007,100400,2074595,788,788,788,788,0
20241007,100300,2074595,788,788,788,788,0
20241007,100200,2074595,788,788,788,788,0
20241007,100100,2074595,788,788,788,788,0
20241007,100000,2074595,788,788,788,788,0
20241007,095900,2074595,788,788,788,788,0
20241007,095800,2074595,788,788,788,788,0
20241007,095700,2074595,788,788,788,788,0
20241007,095600,2074595,788,788,788,788,0
20241007,095500,2074595,788,788,788,788,147
20241007,095400,1958759,788,788,788,788,0
20241007,095300,1958759,788,788,788,788,0
20241007,095200,1958759,788,788,788,788,0
20241007,095100,1958759,788,788,788,788,0
20241007,095000,1958759,788,788,788,788,0
20241007,094900,1958759,788,788,788,788,0
20241007,094800,1958759,788,788,788,788,0
20241007,094700,1958759,788,788,788,788,0
20241007,094600,1958759,788,788,788,788,0
20241007,094500,1958759,788,788,788,788,1
20241007,094400,1957971,786,786,786,786,0
20241007,094300,1957971,786,786,786,786,106
20241007,094200,1874655,788,788,788,788,0
20241007,094100,1874655,788,788,788,788,1
20241007,094000,1873867,788,788,788,788,1
20241007,093900,1873079,788,788,788,788,3
20241007,093800,1870715,788,788,788,788,0
20241007,093700,1870715,788,788,788,788,200
20241007,093600,1713115,788,788,788,788,1
20241007,093500,1712327,788,788,788,788,20
20241007,093400,1696567,788,788,788,788,0
20241007,093300,1696567,788,788,788,788,0
20241007,093200,1696567,788,788,788,788,4
20241007,093100,1693415,788,788,788,788,3
20241007,093000,1691051,788,788,788,788,0
20241007,092900,1691051,788,788,788,788,64
20241007,092800,1640619,788,785,788,785,782
20241007,092700,1026476,785,785,785,785,0
20241007,092600,1026476,785,785,785,785,0
20241007,092500,1026476,785,785,785,785,0
20241007,092400,1026476,785,785,785,785,253
20241007,092300,827871,785,785,785,785,2
20241007,092200,826301,785,785,785,785,0
20241007,092100,826301,785,785,785,785,0
20241007,092000,826301,785,785,785,785,0
20241007,091900,826301,785,785,785,785,0
20241007,091800,826301,785,785,785,785,0
20241007,091700,826301,785,785,785,785,0
20241007,091600,826301,785,785,785,785,500
20241007,091500,433801,786,786,786,786,0
20241007,091400,433801,786,786,786,786,0
20241007,091300,433801,786,786,786,786,0
20241007,091200,433801,786,786,786,786,500
20241007,091100,40801,786,786,786,786,0
20241007,091000,40801,786,786,786,786,0
20241007,090900,40801,786,786,786,786,0
20241007,090800,40801,786,786,786,786,0
20241007,090700,40801,786,786,786,786,4
20241007,090600,37657,785,785,785,785,0
20241007,090500,37657,785,785,785,785,1
20241007,090400,36872,784,784,784,784,0
20241007,090300,36872,784,784,784,784,0
20241007,090200,36872,784,784,784,784,0
20241007,090100,36872,784,784,784,784,41
20241007,090000,4728,788,788,788,788,6