KissMeData/090150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,287863921,983,983,983,983,8566
20241007,201200,287863921,983,983,983,983,0
20241007,201100,287863921,983,983,983,983,0
20241007,201000,287863921,983,983,983,983,0
20241007,200900,287863921,983,983,983,983,0
20241007,200800,287863921,983,983,983,983,0
20241007,200700,287863921,983,983,983,983,0
20241007,200600,287863921,983,983,983,983,0
20241007,200500,287863921,983,983,983,983,0
20241007,200400,287863921,983,983,983,983,0
20241007,200300,287863921,983,983,983,983,0
20241007,200200,287863921,983,983,983,983,0
20241007,200100,287863921,983,983,983,983,0
20241007,200000,287863921,983,983,983,983,0
20241007,195900,287863921,983,983,983,983,0
20241007,195800,287863921,983,983,983,983,0
20241007,195700,287863921,983,983,983,983,0
20241007,195600,287863921,983,983,983,983,0
20241007,195500,287863921,983,983,983,983,0
20241007,195400,287863921,983,983,983,983,0
20241007,195300,287863921,983,983,983,983,0
20241007,195200,287863921,983,983,983,983,0
20241007,195100,287863921,983,983,983,983,0
20241007,195000,287863921,983,983,983,983,0
20241007,194900,287863921,983,983,983,983,0
20241007,194800,287863921,983,983,983,983,0
20241007,194700,287863921,983,983,983,983,0
20241007,194600,287863921,983,983,983,983,0
20241007,194500,287863921,983,983,983,983,0
20241007,194400,287863921,983,983,983,983,0
20241007,194300,287863921,983,983,983,983,8566
20241007,194200,287863921,983,983,983,983,0
20241007,194100,287863921,983,983,983,983,0
20241007,194000,287863921,983,983,983,983,0
20241007,193900,287863921,983,983,983,983,0
20241007,193800,287863921,983,983,983,983,0
20241007,193700,287863921,983,983,983,983,0
20241007,193600,287863921,983,983,983,983,0
20241007,193500,287863921,983,983,983,983,0
20241007,193400,287863921,983,983,983,983,0
20241007,193300,287863921,983,983,983,983,0
20241007,193200,287863921,983,983,983,983,0
20241007,193100,287863921,983,983,983,983,0
20241007,193000,287863921,983,983,983,983,0
20241007,192900,287863921,983,983,983,983,0
20241007,192800,287863921,983,983,983,983,0
20241007,192700,287863921,983,983,983,983,0
20241007,192600,287863921,983,983,983,983,0
20241007,192500,287863921,983,983,983,983,0
20241007,192400,287863921,983,983,983,983,0
20241007,192300,287863921,983,983,983,983,0
20241007,192200,287863921,983,983,983,983,0
20241007,192100,287863921,983,983,983,983,0
20241007,192000,287863921,983,983,983,983,0
20241007,191900,287863921,983,983,983,983,0
20241007,191800,287863921,983,983,983,983,0
20241007,191700,287863921,983,983,983,983,0
20241007,191600,287863921,983,983,983,983,0
20241007,191500,287863921,983,983,983,983,0
20241007,191400,287863921,983,983,983,983,0
20241007,191300,287863921,983,983,983,983,8566
20241007,191200,287863921,983,983,983,983,0
20241007,191100,287863921,983,983,983,983,0
20241007,191000,287863921,983,983,983,983,0
20241007,190900,287863921,983,983,983,983,0
20241007,190800,287863921,983,983,983,983,0
20241007,190700,287863921,983,983,983,983,0
20241007,190600,287863921,983,983,983,983,0
20241007,190500,287863921,983,983,983,983,0
20241007,190400,287863921,983,983,983,983,0
20241007,190300,287863921,983,983,983,983,0
20241007,190200,287863921,983,983,983,983,0
20241007,190100,287863921,983,983,983,983,0
20241007,190000,287863921,983,983,983,983,0
20241007,185900,287863921,983,983,983,983,0
20241007,185800,287863921,983,983,983,983,0
20241007,185700,287863921,983,983,983,983,0
20241007,185600,287863921,983,983,983,983,0
20241007,185500,287863921,983,983,983,983,0
20241007,185400,287863921,983,983,983,983,0
20241007,185300,287863921,983,983,983,983,0
20241007,185200,287863921,983,983,983,983,0
20241007,185100,287863921,983,983,983,983,0
20241007,185000,287863921,983,983,983,983,0
20241007,184900,287863921,983,983,983,983,0
20241007,184800,287863921,983,983,983,983,0
20241007,184700,287863921,983,983,983,983,0
20241007,184600,287863921,983,983,983,983,0
20241007,184500,287863921,983,983,983,983,0
20241007,184400,287863921,983,983,983,983,0
20241007,184300,287863921,983,983,983,983,8566
20241007,184200,287863921,983,983,983,983,0
20241007,184100,287863921,983,983,983,983,0
20241007,184000,287863921,983,983,983,983,0
20241007,183900,287863921,983,983,983,983,0
20241007,183800,287863921,983,983,983,983,0
20241007,183700,287863921,983,983,983,983,0
20241007,183600,287863921,983,983,983,983,0
20241007,183500,287863921,983,983,983,983,0
20241007,183400,287863921,983,983,983,983,0
20241007,183300,287863921,983,983,983,983,0
20241007,183200,287863921,983,983,983,983,0
20241007,183100,287863921,983,983,983,983,0
20241007,183000,287863921,983,983,983,983,0
20241007,182900,287863921,983,983,983,983,0
20241007,182800,287863921,983,983,983,983,0
20241007,182700,287863921,983,983,983,983,0
20241007,182600,287863921,983,983,983,983,0
20241007,182500,287863921,983,983,983,983,0
20241007,182400,287863921,983,983,983,983,0
20241007,182300,287863921,983,983,983,983,0
20241007,182200,287863921,983,983,983,983,0
20241007,182100,287863921,983,983,983,983,0
20241007,182000,287863921,983,983,983,983,0
20241007,181900,287863921,983,983,983,983,0
20241007,181800,287863921,983,983,983,983,0
20241007,181700,287863921,983,983,983,983,0
20241007,181600,287863921,983,983,983,983,0
20241007,181500,287863921,983,983,983,983,0
20241007,181400,287863921,983,983,983,983,0
20241007,181300,287863921,983,983,983,983,8566
20241007,181200,287863921,983,983,983,983,0
20241007,181100,287863921,983,983,983,983,0
20241007,181000,287863921,983,983,983,983,0
20241007,180900,287863921,983,983,983,983,0
20241007,180800,287863921,983,983,983,983,0
20241007,180700,287863921,983,983,983,983,0
20241007,180600,287863921,983,983,983,983,0
20241007,180500,287863921,983,983,983,983,0
20241007,180400,287863921,983,983,983,983,0
20241007,180300,287863921,983,983,983,983,0
20241007,180200,287863921,983,983,983,983,0
20241007,180100,287863921,983,983,983,983,0
20241007,180000,287863921,983,983,983,983,0
20241007,175900,287863921,983,983,983,983,0
20241007,175800,287863921,983,983,983,983,0
20241007,175700,287863921,983,983,983,983,0
20241007,175600,287863921,983,983,983,983,0
20241007,175500,287863921,983,983,983,983,0
20241007,175400,287863921,983,983,983,983,0
20241007,175300,287863921,983,983,983,983,0
20241007,175200,287863921,983,983,983,983,0
20241007,175100,287863921,983,983,983,983,0
20241007,175000,287863921,983,983,983,983,0
20241007,174900,287863921,983,983,983,983,0
20241007,174800,287863921,983,983,983,983,0
20241007,174700,287863921,983,983,983,983,0
20241007,174600,287863921,983,983,983,983,0
20241007,174500,287863921,983,983,983,983,0
20241007,174400,287863921,983,983,983,983,0
20241007,174300,287863921,983,983,983,983,8566
20241007,174200,287863921,983,983,983,983,0
20241007,174100,287863921,983,983,983,983,0
20241007,174000,287863921,983,983,983,983,0
20241007,173900,287863921,983,983,983,983,0
20241007,173800,287863921,983,983,983,983,0
20241007,173700,287863921,983,983,983,983,0
20241007,173600,287863921,983,983,983,983,0
20241007,173500,287863921,983,983,983,983,0
20241007,173400,287863921,983,983,983,983,0
20241007,173300,287863921,983,983,983,983,0
20241007,173200,287863921,983,983,983,983,0
20241007,173100,287863921,983,983,983,983,0
20241007,173000,287863921,983,983,983,983,0
20241007,172900,287863921,983,983,983,983,0
20241007,172800,287863921,983,983,983,983,0
20241007,172700,287863921,983,983,983,983,0
20241007,172600,287863921,983,983,983,983,0
20241007,172500,287863921,983,983,983,983,0
20241007,172400,287863921,983,983,983,983,0
20241007,172300,287863921,983,983,983,983,0
20241007,172200,287863921,983,983,983,983,0
20241007,172100,287863921,983,983,983,983,0
20241007,172000,287863921,983,983,983,983,0
20241007,171900,287863921,983,983,983,983,0
20241007,171800,287863921,983,983,983,983,0
20241007,171700,287863921,983,983,983,983,0
20241007,171600,287863921,983,983,983,983,0
20241007,171500,287863921,983,983,983,983,0
20241007,171400,287863921,983,983,983,983,0
20241007,171300,287863921,983,983,983,983,8566
20241007,171200,287863921,983,983,983,983,0
20241007,171100,287863921,983,983,983,983,0
20241007,171000,287863921,983,983,983,983,0
20241007,170900,287863921,983,983,983,983,0
20241007,170800,287863921,983,983,983,983,0
20241007,170700,287863921,983,983,983,983,0
20241007,170600,287863921,983,983,983,983,0
20241007,170500,287863921,983,983,983,983,0
20241007,170400,287863921,983,983,983,983,0
20241007,170300,287863921,983,983,983,983,0
20241007,170200,287863921,983,983,983,983,0
20241007,170100,287863921,983,983,983,983,0
20241007,170000,287863921,983,983,983,983,0
20241007,165900,287863921,983,983,983,983,0
20241007,165800,287863921,983,983,983,983,0
20241007,165700,287863921,983,983,983,983,0
20241007,165600,287863921,983,983,983,983,0
20241007,165500,287863921,983,983,983,983,0
20241007,165400,287863921,983,983,983,983,0
20241007,165300,287863921,983,983,983,983,0
20241007,165200,287863921,983,983,983,983,0
20241007,165100,287863921,983,983,983,983,0
20241007,165000,287863921,983,983,983,983,0
20241007,164900,287863921,983,983,983,983,0
20241007,164800,287863921,983,983,983,983,0
20241007,164700,287863921,983,983,983,983,0
20241007,164600,287863921,983,983,983,983,0
20241007,164500,287863921,983,983,983,983,0
20241007,164400,287863921,983,983,983,983,0
20241007,164300,287863921,983,983,983,983,8566
20241007,164200,287863921,983,983,983,983,0
20241007,164100,287863921,983,983,983,983,0
20241007,164000,287863921,983,983,983,983,0
20241007,163900,287863921,983,983,983,983,0
20241007,163800,287863921,983,983,983,983,0
20241007,163700,287863921,983,983,983,983,0
20241007,163600,287863921,983,983,983,983,0
20241007,163500,287863921,983,983,983,983,0
20241007,163400,287863921,983,983,983,983,0
20241007,163300,287863921,983,983,983,983,0
20241007,163200,287863921,983,983,983,983,0
20241007,163100,287863921,983,983,983,983,0
20241007,163000,287863921,983,983,983,983,0
20241007,162900,287863921,983,983,983,983,0
20241007,162800,287863921,983,983,983,983,0
20241007,162700,287863921,983,983,983,983,0
20241007,162600,287863921,983,983,983,983,0
20241007,162500,287863921,983,983,983,983,0
20241007,162400,287863921,983,983,983,983,0
20241007,162300,287863921,983,983,983,983,0
20241007,162200,287863921,983,983,983,983,0
20241007,162100,287863921,983,983,983,983,0
20241007,162000,287863921,983,983,983,983,0
20241007,161900,287863921,983,983,983,983,0
20241007,161800,287863921,983,983,983,983,0
20241007,161700,287863921,983,983,983,983,0
20241007,161600,287863921,983,983,983,983,0
20241007,161500,287863921,983,983,983,983,0
20241007,161400,287863921,983,983,983,983,0
20241007,161300,287863921,983,983,983,983,8566
20241007,161200,287863921,983,983,983,983,0
20241007,161100,287863921,983,983,983,983,0
20241007,161000,287863921,983,983,983,983,0
20241007,160900,287863921,983,983,983,983,0
20241007,160800,287863921,983,983,983,983,0
20241007,160700,287863921,983,983,983,983,0
20241007,160600,287863921,983,983,983,983,0
20241007,160500,287863921,983,983,983,983,0
20241007,160400,287863921,983,983,983,983,0
20241007,160300,287863921,983,983,983,983,0
20241007,160200,287863921,983,983,983,983,0
20241007,160100,287863921,983,983,983,983,0
20241007,160000,287863921,983,983,983,983,0
20241007,155900,287863921,983,983,983,983,0
20241007,155800,287863921,983,983,983,983,0
20241007,155700,287863921,983,983,983,983,0
20241007,155600,287863921,983,983,983,983,0
20241007,155500,287863921,983,983,983,983,0
20241007,155400,287863921,983,983,983,983,0
20241007,155300,287863921,983,983,983,983,0
20241007,155200,287863921,983,983,983,983,0
20241007,155100,287863921,983,983,983,983,0
20241007,155000,287863921,983,983,983,983,0
20241007,154900,287863921,983,983,983,983,0
20241007,154800,287863921,983,983,983,983,0
20241007,154700,287863921,983,983,983,983,0
20241007,154600,287863921,983,983,983,983,0
20241007,154500,287863921,983,983,983,983,0
20241007,154400,287863921,983,983,983,983,0
20241007,154300,287863921,983,983,983,983,8566
20241007,154200,287863921,983,983,983,983,0
20241007,154100,287863921,983,983,983,983,0
20241007,154000,287863921,983,983,983,983,0
20241007,153900,287863921,983,983,983,983,0
20241007,153800,287863921,983,983,983,983,0
20241007,153700,287863921,983,983,983,983,0
20241007,153600,287863921,983,983,983,983,0
20241007,153500,287863921,983,983,983,983,0
20241007,153400,287863921,983,983,983,983,0
20241007,153300,287863921,983,983,983,983,0
20241007,153200,287863921,983,983,983,983,0
20241007,153100,287863921,983,983,983,983,0
20241007,153000,287863921,983,983,983,983,8566
20241007,152900,279443543,984,984,984,984,0
20241007,152800,279443543,984,984,984,984,0
20241007,152700,279443543,984,984,984,984,0
20241007,152600,279443543,984,984,984,984,0
20241007,152500,279443543,984,984,984,984,0
20241007,152400,279443543,984,984,984,984,0
20241007,152300,279443543,984,984,984,984,0
20241007,152200,279443543,984,984,984,984,0
20241007,152100,279443543,984,984,984,984,0
20241007,152000,279443543,984,984,984,984,0
20241007,151900,279443543,984,988,988,984,2257
20241007,151800,277222229,987,986,987,985,5920
20241007,151700,271385189,986,995,995,986,8981
20241007,151600,262515067,990,991,991,990,1100
20241007,151500,261425567,995,995,995,995,50
20241007,151400,261375817,995,995,995,995,0
20241007,151300,261375817,995,995,995,995,0
20241007,151200,261375817,995,995,995,995,1265
20241007,151100,260117142,995,995,995,995,240
20241007,151000,259878342,995,995,995,995,500
20241007,150900,259380842,995,995,995,991,6006
20241007,150800,253428872,991,998,998,991,2864
20241007,150700,250570787,998,994,998,994,168
20241007,150600,250403786,994,994,994,994,370
20241007,150500,250036006,994,994,994,994,4023
20241007,150400,246037144,994,994,994,994,1257
20241007,150300,244787686,994,993,994,993,12
20241007,150200,244775760,994,994,994,994,45
20241007,150100,244731030,994,994,994,994,13
20241007,150000,244718108,990,990,990,990,0
20241007,145900,244718108,990,991,991,990,6107
20241007,145800,238671939,997,997,997,997,1
20241007,145700,238670942,990,990,990,990,4049
20241007,145600,234662432,1000,996,1000,996,528
20241007,145500,234136379,990,990,990,990,6077
20241007,145400,228120149,990,991,991,990,2489
20241007,145300,225655553,1000,990,1000,990,2513
20241007,145200,223164539,991,990,991,990,867
20241007,145100,222306047,991,991,991,991,0
20241007,145000,222306047,991,991,991,991,100
20241007,144900,222206947,991,991,991,991,0
20241007,144800,222206947,991,991,991,991,1
20241007,144700,222205956,991,990,991,990,601
20241007,144600,221610965,990,991,991,990,838
20241007,144500,220781241,991,991,991,991,0
20241007,144400,220781241,991,991,991,991,196
20241007,144300,220587005,990,990,990,990,0
20241007,144200,220587005,990,991,991,990,2304
20241007,144100,218305741,991,991,994,991,2101
20241007,144000,216223647,994,994,994,994,0
20241007,143900,216223647,994,994,994,994,0
20241007,143800,216223647,994,994,994,994,100
20241007,143700,216124247,995,995,995,995,0
20241007,143600,216124247,995,995,995,995,0
20241007,143500,216124247,995,995,995,995,2
20241007,143400,216122257,990,991,991,990,2000
20241007,143300,214142128,1000,990,1000,990,3000
20241007,143200,211162499,990,990,990,990,2000
20241007,143100,209182499,994,994,994,994,201
20241007,143000,208982705,990,991,991,990,5000
20241007,142900,204031705,991,996,996,991,16035
20241007,142800,188115824,998,998,998,998,36
20241007,142700,188079896,998,998,998,998,500
20241007,142600,187580896,998,996,998,996,1001
20241007,142500,186583898,997,1001,1001,997,6835
20241007,142400,179760766,1009,1009,1009,1009,0
20241007,142300,179760766,1009,1009,1009,1009,0
20241007,142200,179760766,1009,1009,1009,1009,0
20241007,142100,179760766,1009,1009,1009,1009,0
20241007,142000,179760766,1009,1009,1009,1009,0
20241007,141900,179760766,1009,1009,1009,1009,2
20241007,141800,179758748,1008,1008,1008,1008,0
20241007,141700,179758748,1008,1008,1009,1008,2975
20241007,141600,176759946,1008,1008,1008,1008,1622
20241007,141500,175124970,1008,1008,1008,1008,0
20241007,141400,175124970,1008,1008,1008,1008,1
20241007,141300,175123962,997,997,997,997,50
20241007,141200,175074112,997,997,997,997,2
20241007,141100,175072118,1009,1009,1009,1009,0
20241007,141000,175072118,1009,1009,1009,1009,0
20241007,140900,175072118,1009,1009,1009,1009,0
20241007,140800,175072118,1009,1004,1009,1004,3026
20241007,140700,172026209,1004,1003,1004,1003,1023
20241007,140600,170999165,1004,1004,1004,1004,32
20241007,140500,170967037,1004,1000,1004,1000,1000
20241007,140400,169965497,1001,999,1001,999,5002
20241007,140300,164966492,999,999,999,999,1
20241007,140200,164965493,999,999,999,999,0
20241007,140100,164965493,999,999,999,999,3
20241007,140000,164962496,998,995,998,993,22377
20241007,135900,142742047,994,994,994,994,0
20241007,135800,142742047,994,994,994,994,1469
20241007,135700,141281861,994,994,994,994,500
20241007,135600,140784861,994,994,994,994,0
20241007,135500,140784861,994,995,995,994,7031
20241007,135400,133789030,995,995,995,995,5
20241007,135300,133784055,995,995,995,995,1
20241007,135200,133783060,994,994,994,994,0
20241007,135100,133783060,994,994,994,994,292
20241007,135000,133492812,994,994,994,994,1
20241007,134900,133491818,994,994,994,994,7
20241007,134800,133484860,994,993,994,993,191
20241007,134700,133295007,992,992,992,992,0
20241007,134600,133295007,992,992,992,992,106
20241007,134500,133189855,990,990,990,990,1
20241007,134400,133188865,992,992,992,992,0
20241007,134300,133188865,992,992,992,992,0
20241007,134200,133188865,992,992,992,992,0
20241007,134100,133188865,992,990,992,990,1080
20241007,134000,132118525,990,990,990,990,0
20241007,133900,132118525,990,990,990,990,5
20241007,133800,132113575,990,990,990,990,485
20241007,133700,131633425,992,992,992,992,200
20241007,133600,131435025,990,990,990,990,0
20241007,133500,131435025,990,990,990,990,175
20241007,133400,131261775,990,990,990,990,110
20241007,133300,131152875,990,990,990,990,715
20241007,133200,130445025,990,990,990,990,0
20241007,133100,130445025,990,990,990,990,0
20241007,133000,130445025,990,990,990,990,733
20241007,132900,129719355,990,991,991,990,1772
20241007,132800,127965070,990,990,990,990,0
20241007,132700,127965070,990,990,990,990,0
20241007,132600,127965070,990,991,991,990,4000
20241007,132500,124003500,992,993,993,992,1540
20241007,132400,122475565,994,994,994,994,510
20241007,132300,121968625,994,994,994,994,497
20241007,132200,121474607,995,995,995,995,0
20241007,132100,121474607,995,995,995,995,0
20241007,132000,121474607,995,995,995,995,0
20241007,131900,121474607,995,995,995,995,0
20241007,131800,121474607,995,995,995,995,0
20241007,131700,121474607,995,995,995,995,50
20241007,131600,121424857,995,995,995,995,0
20241007,131500,121424857,995,995,995,995,0
20241007,131400,121424857,995,995,995,995,410
20241007,131300,121016907,995,995,995,995,0
20241007,131200,121016907,995,995,995,995,0
20241007,131100,121016907,995,995,995,995,0
20241007,131000,121016907,995,995,995,995,7
20241007,130900,121009942,995,995,995,995,3688
20241007,130800,117340382,1000,1000,1000,1000,0
20241007,130700,117340382,1000,1000,1000,1000,0
20241007,130600,117340382,1000,1000,1000,1000,0
20241007,130500,117340382,1000,1000,1000,1000,0
20241007,130400,117340382,1000,1000,1000,1000,500
20241007,130300,116840382,1000,1000,1000,1000,0
20241007,130200,116840382,1000,1000,1000,1000,0
20241007,130100,116840382,1000,1000,1000,1000,0
20241007,130000,116840382,1000,1000,1000,1000,0
20241007,125900,116840382,1000,1000,1000,1000,0
20241007,125800,116840382,1000,1000,1000,1000,0
20241007,125700,116840382,1000,1000,1000,1000,0
20241007,125600,116840382,1000,1000,1000,1000,0
20241007,125500,116840382,1000,1000,1000,1000,1000
20241007,125400,115840382,1000,1000,1000,1000,0
20241007,125300,115840382,1000,1000,1000,1000,0
20241007,125200,115840382,1000,1000,1000,1000,0
20241007,125100,115840382,1000,1000,1000,1000,0
20241007,125000,115840382,1000,1000,1000,1000,0
20241007,124900,115840382,1000,1000,1000,1000,0
20241007,124800,115840382,1000,1000,1000,1000,0
20241007,124700,115840382,1000,1000,1000,1000,0
20241007,124600,115840382,1000,1000,1000,1000,1000
20241007,124500,114840382,1000,1000,1000,1000,0
20241007,124400,114840382,1000,1000,1000,1000,0
20241007,124300,114840382,1000,1000,1000,1000,0
20241007,124200,114840382,1000,999,1000,999,11
20241007,124100,114829383,1000,1000,1000,1000,0
20241007,124000,114829383,1000,1000,1000,1000,0
20241007,123900,114829383,1000,1000,1000,1000,1000
20241007,123800,113829383,1000,1000,1000,1000,1
20241007,123700,113828383,1000,1000,1000,1000,3
20241007,123600,113825383,999,999,999,999,100
20241007,123500,113725483,999,999,999,999,100
20241007,123400,113625583,999,999,999,999,0
20241007,123300,113625583,999,999,999,999,10
20241007,123200,113615593,999,999,999,999,716
20241007,123100,112900309,999,999,999,999,0
20241007,123000,112900309,999,999,999,999,0
20241007,122900,112900309,999,999,999,999,0
20241007,122800,112900309,999,999,999,999,0
20241007,122700,112900309,999,999,999,999,0
20241007,122600,112900309,999,999,999,999,10
20241007,122500,112890319,999,999,999,999,0
20241007,122400,112890319,999,999,999,999,0
20241007,122300,112890319,999,999,999,999,0
20241007,122200,112890319,999,999,999,999,0
20241007,122100,112890319,999,999,999,999,0
20241007,122000,112890319,999,999,999,999,0
20241007,121900,112890319,999,999,999,999,0
20241007,121800,112890319,999,999,999,999,0
20241007,121700,112890319,999,999,999,999,0
20241007,121600,112890319,999,999,999,999,0
20241007,121500,112890319,999,999,999,999,0
20241007,121400,112890319,999,999,999,999,0
20241007,121300,112890319,999,998,999,998,3201
20241007,121200,109694368,998,998,998,998,0
20241007,121100,109694368,998,998,998,998,0
20241007,121000,109694368,998,998,998,998,0
20241007,120900,109694368,998,998,998,998,0
20241007,120800,109694368,998,998,998,998,16000
20241007,120700,93726368,998,998,998,998,97
20241007,120600,93629562,998,998,998,998,1527
20241007,120500,92105616,998,998,998,998,0
20241007,120400,92105616,998,998,998,998,0
20241007,120300,92105616,998,998,998,998,0
20241007,120200,92105616,998,998,998,998,0
20241007,120100,92105616,998,998,998,998,16
20241007,120000,92089648,999,999,999,999,0
20241007,115900,92089648,999,999,999,999,0
20241007,115800,92089648,999,994,999,994,412
20241007,115700,91679655,994,994,994,994,0
20241007,115600,91679655,994,994,994,994,0
20241007,115500,91679655,994,994,994,994,1
20241007,115400,91678661,994,994,994,994,0
20241007,115300,91678661,994,994,994,994,1
20241007,115200,91677667,990,990,990,990,0
20241007,115100,91677667,990,990,990,990,0
20241007,115000,91677667,990,990,990,990,0
20241007,114900,91677667,990,990,990,990,0
20241007,114800,91677667,990,992,992,990,4200
20241007,114700,87518332,996,996,996,996,10
20241007,114600,87508372,996,996,996,996,0
20241007,114500,87508372,996,996,996,996,0
20241007,114400,87508372,996,996,996,996,0
20241007,114300,87508372,996,996,996,996,0
20241007,114200,87508372,996,996,996,996,0
20241007,114100,87508372,996,996,996,996,0
20241007,114000,87508372,996,996,996,996,0
20241007,113900,87508372,996,993,996,992,10302
20241007,113800,77288454,1000,997,1000,997,8
20241007,113700,77280469,997,997,997,997,0
20241007,113600,77280469,997,997,997,997,0
20241007,113500,77280469,997,997,997,997,0
20241007,113400,77280469,997,997,997,997,0
20241007,113300,77280469,997,995,997,995,580
20241007,113200,76702648,995,995,995,995,0
20241007,113100,76702648,995,995,995,995,0
20241007,113000,76702648,995,995,995,995,0
20241007,112900,76702648,995,995,995,995,7
20241007,112800,76695683,995,995,995,995,1
20241007,112700,76694688,995,995,995,995,1
20241007,112600,76693693,991,991,991,991,1000
20241007,112500,75702693,990,990,990,990,0
20241007,112400,75702693,990,990,990,990,0
20241007,112300,75702693,990,992,992,990,6255
20241007,112200,69506911,992,992,992,992,0
20241007,112100,69506911,992,993,993,992,1500
20241007,112000,68018901,993,994,994,993,1000
20241007,111900,67025621,994,994,994,994,0
20241007,111800,67025621,994,994,994,994,0
20241007,111700,67025621,994,994,994,994,0
20241007,111600,67025621,994,995,995,994,109
20241007,111500,66917270,999,999,999,999,0
20241007,111400,66917270,999,999,999,999,3
20241007,111300,66914273,999,999,999,999,0
20241007,111200,66914273,999,999,999,999,0
20241007,111100,66914273,999,999,999,999,0
20241007,111000,66914273,999,999,999,999,0
20241007,110900,66914273,999,999,999,999,0
20241007,110800,66914273,999,999,999,999,0
20241007,110700,66914273,999,999,999,999,1
20241007,110600,66913274,994,999,999,994,134
20241007,110500,66780063,994,994,994,994,1
20241007,110400,66779069,999,999,999,999,0
20241007,110300,66779069,999,999,999,999,0
20241007,110200,66779069,999,999,999,999,1
20241007,110100,66778070,993,995,999,993,2248
20241007,110000,64544086,1000,1000,1000,1000,20
20241007,105900,64524086,1001,994,1001,994,1051
20241007,105800,63479035,1001,998,1001,994,4111
20241007,105700,59388863,998,998,998,998,5
20241007,105600,59383873,998,998,998,998,0
20241007,105500,59383873,998,998,998,998,0
20241007,105400,59383873,998,1007,1007,998,2261
20241007,105300,57127361,1006,1006,1006,1006,0
20241007,105200,57127361,1006,1006,1006,1006,0
20241007,105100,57127361,1006,1006,1006,1006,151
20241007,105000,56975455,1000,1001,1001,1000,1850
20241007,104900,55124196,1009,1009,1009,1009,0
20241007,104800,55124196,1009,1009,1009,1009,0
20241007,104700,55124196,1009,1009,1009,1009,0
20241007,104600,55124196,1009,1009,1009,1009,0
20241007,104500,55124196,1009,1009,1009,1009,0
20241007,104400,55124196,1009,1009,1009,1009,0
20241007,104300,55124196,1009,1009,1009,1009,0
20241007,104200,55124196,1009,1009,1009,1009,0
20241007,104100,55124196,1009,1009,1009,1009,0
20241007,104000,55124196,1009,1009,1009,1009,0
20241007,103900,55124196,1009,1009,1009,1009,0
20241007,103800,55124196,1009,1009,1009,1009,0
20241007,103700,55124196,1009,1009,1009,1009,0
20241007,103600,55124196,1009,1009,1009,1009,0
20241007,103500,55124196,1009,1007,1009,1007,1366
20241007,103400,53747645,1007,1007,1007,1007,0
20241007,103300,53747645,1007,1007,1007,1007,3
20241007,103200,53744624,1008,1006,1008,1006,1236
20241007,103100,52500253,1009,1009,1009,1009,0
20241007,103000,52500253,1009,1006,1009,1006,1898
20241007,102900,50588249,1009,1009,1009,1009,0
20241007,102800,50588249,1009,1009,1009,1009,0
20241007,102700,50588249,1009,1009,1009,1009,0
20241007,102600,50588249,1009,1004,1009,1004,1691
20241007,102500,48886292,1004,1004,1004,1004,0
20241007,102400,48886292,1004,1004,1004,1004,0
20241007,102300,48886292,1004,1004,1004,1004,1000
20241007,102200,47882292,1003,1003,1003,1003,1000
20241007,102100,46879292,1003,1003,1003,1003,0
20241007,102000,46879292,1003,1003,1003,1003,1
20241007,101900,46878289,1004,1004,1004,1004,0
20241007,101800,46878289,1004,1004,1004,1004,0
20241007,101700,46878289,1004,1004,1004,1004,0
20241007,101600,46878289,1004,999,1004,999,1000
20241007,101500,45875207,999,999,999,999,0
20241007,101400,45875207,999,999,999,999,0
20241007,101300,45875207,999,999,999,999,1
20241007,101200,45874208,996,996,996,996,0
20241007,101100,45874208,996,996,996,996,0
20241007,101000,45874208,996,996,996,996,0
20241007,100900,45874208,996,996,996,996,2
20241007,100800,45872216,995,995,995,995,0
20241007,100700,45872216,995,995,995,995,0
20241007,100600,45872216,995,995,995,995,0
20241007,100500,45872216,995,995,995,995,0
20241007,100400,45872216,995,995,995,995,0
20241007,100300,45872216,995,995,995,995,0
20241007,100200,45872216,995,995,995,995,1312
20241007,100100,44566776,995,996,996,995,4918
20241007,100000,39673077,996,996,996,996,500
20241007,095900,39175077,995,995,995,995,0
20241007,095800,39175077,995,995,995,995,0
20241007,095700,39175077,995,998,998,995,5000
20241007,095600,34193274,997,997,997,997,0
20241007,095500,34193274,997,997,997,997,0
20241007,095400,34193274,997,999,999,997,3100
20241007,095300,31102417,1005,1001,1005,1001,400
20241007,095200,30701453,1001,1001,1001,1001,0
20241007,095100,30701453,1001,1004,1010,995,5201
20241007,095000,25519064,1004,1001,1004,1001,2105
20241007,094900,23411221,1001,1001,1001,1001,0
20241007,094800,23411221,1001,1001,1001,1001,1
20241007,094700,23410220,1001,1001,1001,1001,325
20241007,094600,23084895,1001,1001,1001,1001,121
20241007,094500,22963774,1001,1001,1001,1001,2
20241007,094400,22961772,999,997,999,995,1001
20241007,094300,21965334,997,997,997,997,0
20241007,094200,21965334,997,997,997,997,1487
20241007,094100,20482795,997,998,998,997,3513
20241007,094000,16977976,998,998,998,998,0
20241007,093900,16977976,998,998,998,998,1
20241007,093800,16976978,1000,999,1000,999,2
20241007,093700,16974979,999,999,999,999,0
20241007,093600,16974979,999,1000,1000,999,2
20241007,093500,16972980,996,996,996,996,0
20241007,093400,16972980,996,996,996,996,0
20241007,093300,16972980,996,996,996,996,1000
20241007,093200,15976980,1004,1004,1004,1004,0
20241007,093100,15976980,1004,1004,1004,1004,0
20241007,093000,15976980,1004,1004,1004,1004,0
20241007,092900,15976980,1004,1004,1004,1004,0
20241007,092800,15976980,1004,1004,1004,1004,0
20241007,092700,15976980,1004,1004,1004,1004,0
20241007,092600,15976980,1004,1004,1004,1004,0
20241007,092500,15976980,1004,1004,1004,1004,0
20241007,092400,15976980,1004,1004,1004,1004,0
20241007,092300,15976980,1004,1004,1004,1004,1
20241007,092200,15975976,996,1000,1000,996,2000
20241007,092100,13983580,1009,1009,1009,1009,0
20241007,092000,13983580,1009,1000,1009,1000,941
20241007,091900,13042538,1000,1000,1000,1000,2064
20241007,091800,10978538,1010,1010,1010,1010,0
20241007,091700,10978538,1010,1000,1010,1000,237
20241007,091600,10741528,1000,1000,1000,995,5084
20241007,091500,5674666,1013,1012,1013,1012,124
20241007,091400,5549059,1013,1005,1013,1005,1430
20241007,091300,4110480,1005,1000,1005,1000,22
20241007,091200,4088427,1002,1002,1002,1002,1
20241007,091100,4087425,995,995,995,995,1290
20241007,091000,2803875,1002,1002,1002,1002,1
20241007,090900,2802873,1002,995,1002,995,1001
20241007,090800,1806871,1004,1004,1004,1004,1
20241007,090700,1805867,1005,1005,1005,1005,78
20241007,090600,1727477,1006,1006,1006,1006,0
20241007,090500,1727477,1006,1006,1006,1006,79
20241007,090400,1648003,1006,1006,1006,1006,78
20241007,090300,1569535,1006,1004,1006,1004,14
20241007,090200,1555471,995,1005,1005,995,5
20241007,090100,1550456,1005,1006,1006,997,604
20241007,090000,946934,1006,1007,1007,1002,944