KissMeData/018000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,165713618,744,744,744,744,3851
20241007,190700,165713618,744,744,744,744,0
20241007,190600,165713618,744,744,744,744,0
20241007,190500,165713618,744,744,744,744,0
20241007,190400,165713618,744,744,744,744,0
20241007,190300,165713618,744,744,744,744,0
20241007,190200,165713618,744,744,744,744,0
20241007,190100,165713618,744,744,744,744,0
20241007,190000,165713618,744,744,744,744,0
20241007,185900,165713618,744,744,744,744,0
20241007,185800,165713618,744,744,744,744,0
20241007,185700,165713618,744,744,744,744,0
20241007,185600,165713618,744,744,744,744,0
20241007,185500,165713618,744,744,744,744,0
20241007,185400,165713618,744,744,744,744,0
20241007,185300,165713618,744,744,744,744,0
20241007,185200,165713618,744,744,744,744,0
20241007,185100,165713618,744,744,744,744,0
20241007,185000,165713618,744,744,744,744,0
20241007,184900,165713618,744,744,744,744,0
20241007,184800,165713618,744,744,744,744,0
20241007,184700,165713618,744,744,744,744,0
20241007,184600,165713618,744,744,744,744,0
20241007,184500,165713618,744,744,744,744,0
20241007,184400,165713618,744,744,744,744,0
20241007,184300,165713618,744,744,744,744,0
20241007,184200,165713618,744,744,744,744,0
20241007,184100,165713618,744,744,744,744,0
20241007,184000,165713618,744,744,744,744,0
20241007,183900,165713618,744,744,744,744,0
20241007,183800,165713618,744,744,744,744,3851
20241007,183700,165713618,744,744,744,744,0
20241007,183600,165713618,744,744,744,744,0
20241007,183500,165713618,744,744,744,744,0
20241007,183400,165713618,744,744,744,744,0
20241007,183300,165713618,744,744,744,744,0
20241007,183200,165713618,744,744,744,744,0
20241007,183100,165713618,744,744,744,744,0
20241007,183000,165713618,744,744,744,744,0
20241007,182900,165713618,744,744,744,744,0
20241007,182800,165713618,744,744,744,744,0
20241007,182700,165713618,744,744,744,744,0
20241007,182600,165713618,744,744,744,744,0
20241007,182500,165713618,744,744,744,744,0
20241007,182400,165713618,744,744,744,744,0
20241007,182300,165713618,744,744,744,744,0
20241007,182200,165713618,744,744,744,744,0
20241007,182100,165713618,744,744,744,744,0
20241007,182000,165713618,744,744,744,744,0
20241007,181900,165713618,744,744,744,744,0
20241007,181800,165713618,744,744,744,744,0
20241007,181700,165713618,744,744,744,744,0
20241007,181600,165713618,744,744,744,744,0
20241007,181500,165713618,744,744,744,744,0
20241007,181400,165713618,744,744,744,744,0
20241007,181300,165713618,744,744,744,744,0
20241007,181200,165713618,744,744,744,744,0
20241007,181100,165713618,744,744,744,744,0
20241007,181000,165713618,744,744,744,744,0
20241007,180900,165713618,744,744,744,744,0
20241007,180800,165713618,744,744,744,744,3851
20241007,180700,165713618,744,744,744,744,0
20241007,180600,165713618,744,744,744,744,0
20241007,180500,165713618,744,744,744,744,0
20241007,180400,165713618,744,744,744,744,0
20241007,180300,165713618,744,744,744,744,0
20241007,180200,165713618,744,744,744,744,0
20241007,180100,165713618,744,744,744,744,0
20241007,180000,165713618,744,744,744,744,0
20241007,175900,165713618,744,744,744,744,0
20241007,175800,165713618,744,744,744,744,0
20241007,175700,165713618,744,744,744,744,0
20241007,175600,165713618,744,744,744,744,0
20241007,175500,165713618,744,744,744,744,0
20241007,175400,165713618,744,744,744,744,0
20241007,175300,165713618,744,744,744,744,0
20241007,175200,165713618,744,744,744,744,0
20241007,175100,165713618,744,744,744,744,0
20241007,175000,165713618,744,744,744,744,0
20241007,174900,165713618,744,744,744,744,0
20241007,174800,165713618,744,744,744,744,0
20241007,174700,165713618,744,744,744,744,0
20241007,174600,165713618,744,744,744,744,0
20241007,174500,165713618,744,744,744,744,0
20241007,174400,165713618,744,744,744,744,0
20241007,174300,165713618,744,744,744,744,0
20241007,174200,165713618,744,744,744,744,0
20241007,174100,165713618,744,744,744,744,0
20241007,174000,165713618,744,744,744,744,0
20241007,173900,165713618,744,744,744,744,0
20241007,173800,165713618,744,744,744,744,3851
20241007,173700,165713618,744,744,744,744,0
20241007,173600,165713618,744,744,744,744,0
20241007,173500,165713618,744,744,744,744,0
20241007,173400,165713618,744,744,744,744,0
20241007,173300,165713618,744,744,744,744,0
20241007,173200,165713618,744,744,744,744,0
20241007,173100,165713618,744,744,744,744,0
20241007,173000,165713618,744,744,744,744,0
20241007,172900,165713618,744,744,744,744,0
20241007,172800,165713618,744,744,744,744,0
20241007,172700,165713618,744,744,744,744,0
20241007,172600,165713618,744,744,744,744,0
20241007,172500,165713618,744,744,744,744,0
20241007,172400,165713618,744,744,744,744,0
20241007,172300,165713618,744,744,744,744,0
20241007,172200,165713618,744,744,744,744,0
20241007,172100,165713618,744,744,744,744,0
20241007,172000,165713618,744,744,744,744,0
20241007,171900,165713618,744,744,744,744,0
20241007,171800,165713618,744,744,744,744,0
20241007,171700,165713618,744,744,744,744,0
20241007,171600,165713618,744,744,744,744,0
20241007,171500,165713618,744,744,744,744,0
20241007,171400,165713618,744,744,744,744,0
20241007,171300,165713618,744,744,744,744,0
20241007,171200,165713618,744,744,744,744,0
20241007,171100,165713618,744,744,744,744,0
20241007,171000,165713618,744,744,744,744,0
20241007,170900,165713618,744,744,744,744,0
20241007,170800,165713618,744,744,744,744,3851
20241007,170700,165713618,744,744,744,744,0
20241007,170600,165713618,744,744,744,744,0
20241007,170500,165713618,744,744,744,744,0
20241007,170400,165713618,744,744,744,744,0
20241007,170300,165713618,744,744,744,744,0
20241007,170200,165713618,744,744,744,744,0
20241007,170100,165713618,744,744,744,744,0
20241007,170000,165713618,744,744,744,744,0
20241007,165900,165713618,744,744,744,744,0
20241007,165800,165713618,744,744,744,744,0
20241007,165700,165713618,744,744,744,744,0
20241007,165600,165713618,744,744,744,744,0
20241007,165500,165713618,744,744,744,744,0
20241007,165400,165713618,744,744,744,744,0
20241007,165300,165713618,744,744,744,744,0
20241007,165200,165713618,744,744,744,744,0
20241007,165100,165713618,744,744,744,744,0
20241007,165000,165713618,744,744,744,744,0
20241007,164900,165713618,744,744,744,744,0
20241007,164800,165713618,744,744,744,744,0
20241007,164700,165713618,744,744,744,744,0
20241007,164600,165713618,744,744,744,744,0
20241007,164500,165713618,744,744,744,744,0
20241007,164400,165713618,744,744,744,744,0
20241007,164300,165713618,744,744,744,744,0
20241007,164200,165713618,744,744,744,744,0
20241007,164100,165713618,744,744,744,744,0
20241007,164000,165713618,744,744,744,744,0
20241007,163900,165713618,744,744,744,744,0
20241007,163800,165713618,744,744,744,744,3851
20241007,163700,165713618,744,744,744,744,0
20241007,163600,165713618,744,744,744,744,0
20241007,163500,165713618,744,744,744,744,0
20241007,163400,165713618,744,744,744,744,0
20241007,163300,165713618,744,744,744,744,0
20241007,163200,165713618,744,744,744,744,0
20241007,163100,165713618,744,744,744,744,0
20241007,163000,165713618,744,744,744,744,0
20241007,162900,165713618,744,744,744,744,0
20241007,162800,165713618,744,744,744,744,0
20241007,162700,165713618,744,744,744,744,0
20241007,162600,165713618,744,744,744,744,0
20241007,162500,165713618,744,744,744,744,0
20241007,162400,165713618,744,744,744,744,0
20241007,162300,165713618,744,744,744,744,0
20241007,162200,165713618,744,744,744,744,0
20241007,162100,165713618,744,744,744,744,0
20241007,162000,165713618,744,744,744,744,0
20241007,161900,165713618,744,744,744,744,0
20241007,161800,165713618,744,744,744,744,0
20241007,161700,165713618,744,744,744,744,0
20241007,161600,165713618,744,744,744,744,0
20241007,161500,165713618,744,744,744,744,0
20241007,161400,165713618,744,744,744,744,0
20241007,161300,165713618,744,744,744,744,0
20241007,161200,165713618,744,744,744,744,0
20241007,161100,165713618,744,744,744,744,0
20241007,161000,165713618,744,744,744,744,0
20241007,160900,165713618,744,744,744,744,0
20241007,160800,165713618,744,744,744,744,3851
20241007,160700,165713618,744,744,744,744,0
20241007,160600,165713618,744,744,744,744,0
20241007,160500,165713618,744,744,744,744,0
20241007,160400,165713618,744,744,744,744,0
20241007,160300,165713618,744,744,744,744,0
20241007,160200,165713618,744,744,744,744,0
20241007,160100,165713618,744,744,744,744,0
20241007,160000,165713618,744,744,744,744,0
20241007,155900,165713618,744,744,744,744,0
20241007,155800,165713618,744,744,744,744,0
20241007,155700,165713618,744,744,744,744,0
20241007,155600,165713618,744,744,744,744,0
20241007,155500,165713618,744,744,744,744,0
20241007,155400,165713618,744,744,744,744,0
20241007,155300,165713618,744,744,744,744,0
20241007,155200,165713618,744,744,744,744,0
20241007,155100,165713618,744,744,744,744,0
20241007,155000,165713618,744,744,744,744,0
20241007,154900,165713618,744,744,744,744,0
20241007,154800,165713618,744,744,744,744,0
20241007,154700,165713618,744,744,744,744,0
20241007,154600,165713618,744,744,744,744,0
20241007,154500,165713618,744,744,744,744,0
20241007,154400,165713618,744,744,744,744,0
20241007,154300,165713618,744,744,744,744,0
20241007,154200,165713618,744,744,744,744,0
20241007,154100,165713618,744,744,744,744,0
20241007,154000,165713618,744,744,744,744,0
20241007,153900,165713618,744,744,744,744,0
20241007,153800,165713618,744,744,744,744,3851
20241007,153700,165713618,744,744,744,744,0
20241007,153600,165713618,744,744,744,744,0
20241007,153500,165713618,744,744,744,744,0
20241007,153400,165713618,744,744,744,744,0
20241007,153300,165713618,744,744,744,744,0
20241007,153200,165713618,744,744,744,744,0
20241007,153100,165713618,744,744,744,744,0
20241007,153000,165713618,744,744,744,744,3851
20241007,152900,162848474,742,742,742,742,0
20241007,152800,162848474,742,742,742,742,0
20241007,152700,162848474,742,742,742,742,0
20241007,152600,162848474,742,742,742,742,0
20241007,152500,162848474,742,742,742,742,0
20241007,152400,162848474,742,742,742,742,0
20241007,152300,162848474,742,742,742,742,0
20241007,152200,162848474,742,742,742,742,0
20241007,152100,162848474,742,742,742,742,0
20241007,152000,162848474,742,742,742,742,0
20241007,151900,162848474,742,744,744,742,2001
20241007,151800,161363730,744,744,744,744,0
20241007,151700,161363730,744,744,744,744,0
20241007,151600,161363730,744,744,744,741,1375
20241007,151500,160343138,744,744,744,744,190
20241007,151400,160201778,744,744,744,744,0
20241007,151300,160201778,744,744,744,744,11
20241007,151200,160193594,744,744,744,744,1
20241007,151100,160192850,743,743,743,743,450
20241007,151000,159858500,743,743,743,743,0
20241007,150900,159858500,743,743,743,743,0
20241007,150800,159858500,743,743,743,743,10
20241007,150700,159851070,744,744,744,743,112
20241007,150600,159767802,744,744,744,744,1005
20241007,150500,159020082,741,744,744,741,12
20241007,150400,159011160,744,744,744,744,0
20241007,150300,159011160,744,742,744,742,107
20241007,150200,158931764,742,744,744,742,1989
20241007,150100,157455923,744,744,744,744,0
20241007,150000,157455923,744,744,744,744,2
20241007,145900,157454435,744,744,744,744,1510
20241007,145800,156330995,744,744,744,744,2
20241007,145700,156329507,744,744,744,744,105
20241007,145600,156251387,744,744,744,744,13
20241007,145500,156241715,744,744,744,744,0
20241007,145400,156241715,744,744,744,744,0
20241007,145300,156241715,744,744,744,744,0
20241007,145200,156241715,744,744,744,744,0
20241007,145100,156241715,744,744,744,744,0
20241007,145000,156241715,744,740,744,740,78
20241007,144900,156183987,740,742,742,740,7500
20241007,144800,150630511,744,744,744,744,22
20241007,144700,150614143,744,744,744,744,1
20241007,144600,150613399,744,744,744,744,20
20241007,144500,150598519,744,744,744,744,1
20241007,144400,150597775,741,741,741,741,0
20241007,144300,150597775,741,744,744,741,3030
20241007,144200,148351438,744,744,744,744,207
20241007,144100,148197430,744,744,744,744,0
20241007,144000,148197430,744,744,744,744,0
20241007,143900,148197430,744,744,744,744,0
20241007,143800,148197430,744,744,744,744,7
20241007,143700,148192222,744,744,744,744,213
20241007,143600,148033750,745,745,745,745,0
20241007,143500,148033750,745,745,745,745,189
20241007,143400,147892945,742,742,742,742,13
20241007,143300,147883299,746,746,746,746,0
20241007,143200,147883299,746,743,746,741,2001
20241007,143100,146398776,741,745,745,741,10000
20241007,143000,138961424,747,747,747,747,0
20241007,142900,138961424,747,747,747,747,103
20241007,142800,138884483,747,747,747,747,126
20241007,142700,138790361,747,747,747,747,286
20241007,142600,138576719,747,747,747,747,6
20241007,142500,138572237,745,747,747,745,10006
20241007,142400,131115472,747,747,747,747,4
20241007,142300,131112484,747,747,747,747,0
20241007,142200,131112484,747,747,747,747,901
20241007,142100,130439437,748,748,748,748,5
20241007,142000,130435697,748,748,748,748,5
20241007,141900,130431957,748,748,748,748,2
20241007,141800,130430461,748,748,748,748,0
20241007,141700,130430461,748,748,748,748,5
20241007,141600,130426721,748,748,748,748,0
20241007,141500,130426721,748,748,748,748,0
20241007,141400,130426721,748,748,748,748,0
20241007,141300,130426721,748,748,748,748,0
20241007,141200,130426721,748,748,748,748,0
20241007,141100,130426721,748,748,748,748,11
20241007,141000,130418493,748,748,748,748,0
20241007,140900,130418493,748,746,748,746,1142
20241007,140800,129565998,747,747,747,747,776
20241007,140700,128986326,747,747,747,747,500
20241007,140600,128612826,747,747,747,747,200
20241007,140500,128463426,747,746,747,746,220
20241007,140400,128299305,747,747,747,747,50
20241007,140300,128261955,747,747,747,747,53
20241007,140200,128222364,747,747,747,747,2
20241007,140100,128220870,747,748,748,747,3812
20241007,140000,125372506,748,748,748,748,0
20241007,135900,125372506,748,748,748,748,100
20241007,135800,125297706,748,748,748,748,200
20241007,135700,125148106,748,748,748,748,0
20241007,135600,125148106,748,748,748,748,0
20241007,135500,125148106,748,748,748,748,1
20241007,135400,125147358,748,748,748,748,3400
20241007,135300,122604158,748,748,748,748,36
20241007,135200,122577230,748,748,748,748,101
20241007,135100,122501682,748,748,748,748,0
20241007,135000,122501682,748,748,748,748,400
20241007,134900,122202482,748,748,748,748,0
20241007,134800,122202482,748,748,748,748,0
20241007,134700,122202482,748,748,748,748,5
20241007,134600,122198742,748,748,748,748,100
20241007,134500,122123942,748,748,748,748,0
20241007,134400,122123942,748,748,748,748,5
20241007,134300,122120202,748,748,748,748,5
20241007,134200,122116462,748,748,748,748,0
20241007,134100,122116462,748,748,748,748,0
20241007,134000,122116462,748,748,748,748,51
20241007,133900,122078314,748,748,748,747,51
20241007,133800,122040196,748,748,748,748,6
20241007,133700,122035708,748,748,748,748,0
20241007,133600,122035708,748,748,748,748,0
20241007,133500,122035708,748,748,748,748,1
20241007,133400,122034960,748,745,748,743,3565
20241007,133300,119382299,748,746,748,746,1313
20241007,133200,118401573,746,746,746,746,0
20241007,133100,118401573,746,746,746,746,0
20241007,133000,118401573,746,746,746,746,0
20241007,132900,118401573,746,746,746,746,1
20241007,132800,118400827,745,745,745,745,0
20241007,132700,118400827,745,745,745,745,0
20241007,132600,118400827,745,747,747,745,10
20241007,132500,118393375,746,747,747,746,60
20241007,132400,118348560,747,746,747,746,2
20241007,132300,118347067,746,746,746,746,0
20241007,132200,118347067,746,746,746,746,0
20241007,132100,118347067,746,746,746,746,0
20241007,132000,118347067,746,746,746,746,0
20241007,131900,118347067,746,745,746,745,7518
20241007,131800,112745326,745,745,745,745,2589
20241007,131700,110816521,744,744,744,744,1
20241007,131600,110815777,744,744,744,744,0
20241007,131500,110815777,744,744,744,744,150
20241007,131400,110704177,745,745,745,743,230
20241007,131300,110532887,745,745,745,745,0
20241007,131200,110532887,745,745,745,743,1048
20241007,131100,109754217,744,745,745,744,52
20241007,131000,109715524,745,745,745,745,33
20241007,130900,109690939,745,745,745,745,0
20241007,130800,109690939,745,745,745,745,901
20241007,130700,109019694,745,745,745,745,1
20241007,130600,109018949,745,745,745,745,0
20241007,130500,109018949,745,745,745,745,700
20241007,130400,108497449,743,743,743,743,1
20241007,130300,108496706,743,743,743,743,10
20241007,130200,108489276,743,743,743,743,24
20241007,130100,108471444,745,745,745,745,1
20241007,130000,108470699,744,744,744,744,1
20241007,125900,108469955,744,744,744,744,19
20241007,125800,108455819,744,744,744,744,1134
20241007,125700,107612123,744,744,744,744,3
20241007,125600,107609891,744,744,744,744,1000
20241007,125500,106865891,745,745,745,745,112
20241007,125400,106782451,745,745,745,745,0
20241007,125300,106782451,745,745,745,745,0
20241007,125200,106782451,745,745,745,745,0
20241007,125100,106782451,745,745,745,745,0
20241007,125000,106782451,745,745,745,745,0
20241007,124900,106782451,745,744,745,744,2
20241007,124800,106780962,745,745,745,745,0
20241007,124700,106780962,745,745,745,745,0
20241007,124600,106780962,745,745,745,745,0
20241007,124500,106780962,745,745,745,745,0
20241007,124400,106780962,745,745,745,745,0
20241007,124300,106780962,745,745,745,745,7
20241007,124200,106775747,745,745,745,745,0
20241007,124100,106775747,745,745,745,745,1
20241007,124000,106775002,742,742,742,742,0
20241007,123900,106775002,742,742,742,742,600
20241007,123800,106329802,745,742,745,742,35
20241007,123700,106303820,745,745,745,745,0
20241007,123600,106303820,745,745,745,745,4
20241007,123500,106300840,745,745,745,745,0
20241007,123400,106300840,745,745,745,745,704
20241007,123300,105776360,745,745,745,745,0
20241007,123200,105776360,745,745,745,745,0
20241007,123100,105776360,745,745,745,745,0
20241007,123000,105776360,745,745,745,745,8
20241007,122900,105770400,745,743,745,743,1027
20241007,122800,105007285,743,743,743,743,1
20241007,122700,105006542,743,743,743,743,0
20241007,122600,105006542,743,743,743,743,0
20241007,122500,105006542,743,743,743,743,2
20241007,122400,105005056,743,743,743,743,1028
20241007,122300,104241252,745,743,745,743,54
20241007,122200,104201024,745,745,745,745,0
20241007,122100,104201024,745,745,745,745,31
20241007,122000,104177929,745,745,745,745,0
20241007,121900,104177929,745,745,745,745,0
20241007,121800,104177929,745,745,745,745,0
20241007,121700,104177929,745,745,745,745,1
20241007,121600,104177184,743,745,745,743,2129
20241007,121500,102591337,745,745,745,745,3
20241007,121400,102589102,745,745,745,745,10
20241007,121300,102581652,745,745,745,745,0
20241007,121200,102581652,745,745,745,745,1
20241007,121100,102580907,743,743,743,743,0
20241007,121000,102580907,743,743,743,743,18
20241007,120900,102567533,745,745,745,745,0
20241007,120800,102567533,745,745,745,745,23
20241007,120700,102550398,745,745,745,745,0
20241007,120600,102550398,745,745,745,745,75
20241007,120500,102494523,744,744,744,744,0
20241007,120400,102494523,744,744,744,744,387
20241007,120300,102206595,744,744,744,744,0
20241007,120200,102206595,744,743,744,743,1156
20241007,120100,101347087,744,744,744,744,0
20241007,120000,101347087,744,744,744,744,24
20241007,115900,101329231,744,744,744,744,1
20241007,115800,101328487,744,744,744,744,1400
20241007,115700,100286887,744,744,744,744,49
20241007,115600,100250431,744,744,744,744,27
20241007,115500,100230343,744,744,744,744,52
20241007,115400,100191655,744,744,744,744,58
20241007,115300,100148503,745,745,745,745,2
20241007,115200,100147013,744,744,744,744,943
20241007,115100,99445421,744,744,744,744,166
20241007,115000,99321917,745,745,745,745,80
20241007,114900,99262317,745,745,745,745,0
20241007,114800,99262317,745,744,745,744,1356
20241007,114700,98253403,745,745,745,745,0
20241007,114600,98253403,745,745,745,745,54
20241007,114500,98213173,745,745,745,745,0
20241007,114400,98213173,745,745,745,745,5
20241007,114300,98209448,745,745,745,745,4
20241007,114200,98206468,745,745,745,745,0
20241007,114100,98206468,745,745,745,745,0
20241007,114000,98206468,745,745,745,745,0
20241007,113900,98206468,745,745,745,745,2
20241007,113800,98204978,745,745,745,745,0
20241007,113700,98204978,745,745,745,745,0
20241007,113600,98204978,745,745,745,745,47
20241007,113500,98169963,745,742,745,740,583
20241007,113400,97737051,742,742,742,742,5
20241007,113300,97733341,745,745,745,745,100
20241007,113200,97658841,745,743,745,743,138
20241007,113100,97556179,745,745,745,745,0
20241007,113000,97556179,745,745,745,745,0
20241007,112900,97556179,745,745,745,745,0
20241007,112800,97556179,745,745,745,745,1187
20241007,112700,96671864,745,745,745,745,1
20241007,112600,96671119,745,745,745,745,18
20241007,112500,96657709,744,744,744,744,0
20241007,112400,96657709,744,744,744,744,84
20241007,112300,96595213,744,743,744,743,2129
20241007,112200,95011772,743,743,743,743,100
20241007,112100,94937472,743,743,743,743,0
20241007,112000,94937472,743,743,743,743,538
20241007,111900,94537738,743,743,743,743,0
20241007,111800,94537738,743,743,743,743,0
20241007,111700,94537738,743,743,743,743,119
20241007,111600,94449321,743,743,743,743,25
20241007,111500,94430746,743,743,743,743,7
20241007,111400,94425545,743,743,743,743,0
20241007,111300,94425545,743,743,743,743,0
20241007,111200,94425545,743,743,743,743,208
20241007,111100,94271001,740,740,740,740,16
20241007,111000,94259161,740,740,740,740,0
20241007,110900,94259161,740,740,740,740,407
20241007,110800,93957981,743,743,743,743,3000
20241007,110700,91728981,743,740,743,740,501
20241007,110600,91358238,743,741,743,740,4101
20241007,110500,88323125,743,743,743,743,14
20241007,110400,88312723,740,741,741,740,8494
20241007,110300,82026863,743,743,743,743,0
20241007,110200,82026863,743,743,743,743,134
20241007,110100,81927301,743,743,743,743,100
20241007,110000,81853001,743,743,743,740,4837
20241007,105900,78272541,743,743,743,743,29
20241007,105800,78250994,743,743,743,743,0
20241007,105700,78250994,743,743,743,743,3
20241007,105600,78248765,741,741,741,741,0
20241007,105500,78248765,741,741,741,741,0
20241007,105400,78248765,741,741,741,741,1415
20241007,105300,77200250,741,741,741,741,0
20241007,105200,77200250,741,741,741,741,0
20241007,105100,77200250,741,741,741,741,0
20241007,105000,77200250,741,742,742,741,983
20241007,104900,76471294,742,742,742,742,617
20241007,104800,76013480,742,742,742,742,5
20241007,104700,76009770,742,742,742,742,125
20241007,104600,75917020,742,742,742,742,150
20241007,104500,75805720,743,743,743,743,50
20241007,104400,75768570,743,743,743,743,115
20241007,104300,75683125,742,742,742,742,0
20241007,104200,75683125,742,742,742,742,0
20241007,104100,75683125,742,742,742,742,55
20241007,104000,75642315,742,742,742,742,110
20241007,103900,75560695,742,742,742,742,5
20241007,103800,75556985,742,742,742,742,5
20241007,103700,75553275,742,742,742,742,101
20241007,103600,75478333,742,742,742,742,747
20241007,103500,74924059,742,742,742,742,845
20241007,103400,74297069,742,742,742,742,0
20241007,103300,74297069,742,742,742,742,0
20241007,103200,74297069,742,742,742,742,0
20241007,103100,74297069,742,742,742,742,186
20241007,103000,74159057,742,742,742,742,122
20241007,102900,74068533,742,743,743,742,140
20241007,102800,73964553,743,742,743,742,150
20241007,102700,73853223,742,744,744,742,33
20241007,102600,73828731,744,744,744,744,10
20241007,102500,73821291,744,744,744,744,4
20241007,102400,73818315,744,744,744,744,125
20241007,102300,73725315,744,744,744,744,6
20241007,102200,73720851,743,743,743,743,0
20241007,102100,73720851,743,744,744,743,340
20241007,102000,73468228,744,744,744,744,483
20241007,101900,73108876,743,743,743,743,0
20241007,101800,73108876,743,743,743,743,870
20241007,101700,72462466,743,742,743,742,11
20241007,101600,72454303,743,743,743,743,0
20241007,101500,72454303,743,743,743,743,252
20241007,101400,72267067,743,743,743,743,0
20241007,101300,72267067,743,743,743,743,0
20241007,101200,72267067,743,743,743,743,55
20241007,101100,72226202,743,743,743,743,135
20241007,101000,72125897,743,743,743,743,3345
20241007,100900,69640562,743,742,743,742,512
20241007,100800,69260653,742,741,742,741,394
20241007,100700,68968696,741,741,741,741,15
20241007,100600,68957581,741,741,741,741,85
20241007,100500,68894596,741,741,741,741,165
20241007,100400,68772331,741,741,741,741,73
20241007,100300,68718238,741,741,741,741,10
20241007,100200,68710828,741,741,741,741,262
20241007,100100,68516686,741,741,741,741,1
20241007,100000,68515945,741,741,741,741,67
20241007,095900,68466298,741,741,741,741,60
20241007,095800,68421838,742,742,742,742,14
20241007,095700,68411450,737,737,737,737,130
20241007,095600,68315640,742,740,742,740,101
20241007,095500,68240898,742,742,742,742,1
20241007,095400,68240156,736,738,742,736,2983
20241007,095300,66041139,738,738,738,738,1
20241007,095200,66040401,736,736,736,736,0
20241007,095100,66040401,736,736,736,736,46
20241007,095000,66006545,738,738,738,738,0
20241007,094900,66006545,738,738,738,738,100
20241007,094800,65932745,735,736,738,734,2240
20241007,094700,64285991,738,743,743,738,18
20241007,094600,64272637,743,738,743,738,2227
20241007,094500,62628556,736,738,738,736,1063
20241007,094400,61846061,738,738,738,738,413
20241007,094300,61541267,738,738,744,738,522
20241007,094200,61156025,738,738,738,738,2000
20241007,094100,59680025,738,738,738,735,2017
20241007,094000,58196943,738,738,738,738,1046
20241007,093900,57424995,740,739,740,739,19
20241007,093800,57410936,738,740,740,738,1166
20241007,093700,56549865,740,744,744,740,181
20241007,093600,56415737,744,744,744,744,2
20241007,093500,56414249,744,744,744,744,6
20241007,093400,56409785,740,744,744,740,6
20241007,093300,56405329,743,743,743,743,10
20241007,093200,56397899,744,744,744,744,351
20241007,093100,56136755,744,740,744,740,1529
20241007,093000,55004379,744,744,744,744,0
20241007,092900,55004379,744,744,744,744,0
20241007,092800,55004379,744,744,744,744,21
20241007,092700,54988755,744,744,744,744,1843
20241007,092600,53617563,744,744,744,744,10
20241007,092500,53610123,744,743,744,743,1116
20241007,092400,52779821,743,744,744,743,261
20241007,092300,52585641,744,744,744,744,17
20241007,092200,52572993,744,740,744,740,202
20241007,092100,52423509,744,740,745,740,1136
20241007,092000,51579760,740,740,742,740,2825
20241007,091900,49487872,739,736,740,735,7230
20241007,091800,44166312,736,736,736,736,100
20241007,091700,44092712,740,741,741,740,760
20241007,091600,43530290,740,740,741,740,960
20241007,091500,42819689,741,741,741,740,932
20241007,091400,42129707,740,741,741,733,2445
20241007,091300,40328434,742,742,742,742,114
20241007,091200,40243846,736,736,744,736,606
20241007,091100,39797787,744,744,745,734,3993
20241007,091000,36844670,745,746,747,741,406
20241007,090900,36542393,748,738,748,738,3917
20241007,090800,33648061,707,707,707,707,0
20241007,090700,33648061,707,745,745,707,16383
20241007,090600,21757362,750,750,750,750,3000
20241007,090500,19507362,757,749,757,744,2883
20241007,090400,17357392,758,758,758,758,1
20241007,090300,17356634,760,763,763,723,10664
20241007,090200,9502300,763,760,763,760,2381
20241007,090100,7691480,765,765,765,760,5193
20241007,090000,3744785,760,755,760,755,4955