KissMeData/060560/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,194000,2234570282,766,766,766,766,12123
20241016,193900,2234570282,766,766,766,766,0
20241016,193800,2234570282,766,766,766,766,0
20241016,193700,2234570282,766,766,766,766,0
20241016,193600,2234570282,766,766,766,766,0
20241016,193500,2234570282,766,766,766,766,0
20241016,193400,2234570282,766,766,766,766,0
20241016,193300,2234570282,766,766,766,766,0
20241016,193200,2234570282,766,766,766,766,0
20241016,193100,2234570282,766,766,766,766,0
20241016,193000,2234570282,766,766,766,766,0
20241016,192900,2234570282,766,766,766,766,0
20241016,192800,2234570282,766,766,766,766,0
20241016,192700,2234570282,766,766,766,766,0
20241016,192600,2234570282,766,766,766,766,0
20241016,192500,2234570282,766,766,766,766,0
20241016,192400,2234570282,766,766,766,766,0
20241016,192300,2234570282,766,766,766,766,0
20241016,192200,2234570282,766,766,766,766,0
20241016,192100,2234570282,766,766,766,766,0
20241016,192000,2234570282,766,766,766,766,0
20241016,191900,2234570282,766,766,766,766,0
20241016,191800,2234570282,766,766,766,766,0
20241016,191700,2234570282,766,766,766,766,0
20241016,191600,2234570282,766,766,766,766,0
20241016,191500,2234570282,766,766,766,766,0
20241016,191400,2234570282,766,766,766,766,0
20241016,191300,2234570282,766,766,766,766,0
20241016,191200,2234570282,766,766,766,766,0
20241016,191100,2234570282,766,766,766,766,0
20241016,191000,2234570282,766,766,766,766,12123
20241016,190900,2234570282,766,766,766,766,0
20241016,190800,2234570282,766,766,766,766,0
20241016,190700,2234570282,766,766,766,766,0
20241016,190600,2234570282,766,766,766,766,0
20241016,190500,2234570282,766,766,766,766,0
20241016,190400,2234570282,766,766,766,766,0
20241016,190300,2234570282,766,766,766,766,0
20241016,190200,2234570282,766,766,766,766,0
20241016,190100,2234570282,766,766,766,766,0
20241016,190000,2234570282,766,766,766,766,0
20241016,185900,2234570282,766,766,766,766,0
20241016,185800,2234570282,766,766,766,766,0
20241016,185700,2234570282,766,766,766,766,0
20241016,185600,2234570282,766,766,766,766,0
20241016,185500,2234570282,766,766,766,766,0
20241016,185400,2234570282,766,766,766,766,0
20241016,185300,2234570282,766,766,766,766,0
20241016,185200,2234570282,766,766,766,766,0
20241016,185100,2234570282,766,766,766,766,0
20241016,185000,2234570282,766,766,766,766,0
20241016,184900,2234570282,766,766,766,766,0
20241016,184800,2234570282,766,766,766,766,0
20241016,184700,2234570282,766,766,766,766,0
20241016,184600,2234570282,766,766,766,766,0
20241016,184500,2234570282,766,766,766,766,0
20241016,184400,2234570282,766,766,766,766,0
20241016,184300,2234570282,766,766,766,766,0
20241016,184200,2234570282,766,766,766,766,0
20241016,184100,2234570282,766,766,766,766,0
20241016,184000,2234570282,766,766,766,766,12123
20241016,183900,2234570282,766,766,766,766,0
20241016,183800,2234570282,766,766,766,766,0
20241016,183700,2234570282,766,766,766,766,0
20241016,183600,2234570282,766,766,766,766,0
20241016,183500,2234570282,766,766,766,766,0
20241016,183400,2234570282,766,766,766,766,0
20241016,183300,2234570282,766,766,766,766,0
20241016,183200,2234570282,766,766,766,766,0
20241016,183100,2234570282,766,766,766,766,0
20241016,183000,2234570282,766,766,766,766,0
20241016,182900,2234570282,766,766,766,766,0
20241016,182800,2234570282,766,766,766,766,0
20241016,182700,2234570282,766,766,766,766,0
20241016,182600,2234570282,766,766,766,766,0
20241016,182500,2234570282,766,766,766,766,0
20241016,182400,2234570282,766,766,766,766,0
20241016,182300,2234570282,766,766,766,766,0
20241016,182200,2234570282,766,766,766,766,0
20241016,182100,2234570282,766,766,766,766,0
20241016,182000,2234570282,766,766,766,766,0
20241016,181900,2234570282,766,766,766,766,0
20241016,181800,2234570282,766,766,766,766,0
20241016,181700,2234570282,766,766,766,766,0
20241016,181600,2234570282,766,766,766,766,0
20241016,181500,2234570282,766,766,766,766,0
20241016,181400,2234570282,766,766,766,766,0
20241016,181300,2234570282,766,766,766,766,0
20241016,181200,2234570282,766,766,766,766,0
20241016,181100,2234570282,766,766,766,766,0
20241016,181000,2234570282,766,766,766,766,12123
20241016,180900,2234570282,766,766,766,766,0
20241016,180800,2234570282,766,766,766,766,0
20241016,180700,2234570282,766,766,766,766,0
20241016,180600,2234570282,766,766,766,766,0
20241016,180500,2234570282,766,766,766,766,0
20241016,180400,2234570282,766,766,766,766,0
20241016,180300,2234570282,766,766,766,766,0
20241016,180200,2234570282,766,766,766,766,0
20241016,180100,2234570282,766,766,766,766,0
20241016,180000,2234570282,766,766,766,766,0
20241016,175900,2234570282,766,766,766,766,0
20241016,175800,2234570282,766,766,766,766,0
20241016,175700,2234570282,766,766,766,766,0
20241016,175600,2234570282,766,766,766,766,0
20241016,175500,2234570282,766,766,766,766,0
20241016,175400,2234570282,766,766,766,766,0
20241016,175300,2234570282,766,766,766,766,0
20241016,175200,2234570282,766,766,766,766,0
20241016,175100,2234570282,766,766,766,766,0
20241016,175000,2234570282,766,766,766,766,0
20241016,174900,2234570282,766,766,766,766,0
20241016,174800,2234570282,766,766,766,766,0
20241016,174700,2234570282,766,766,766,766,0
20241016,174600,2234570282,766,766,766,766,0
20241016,174500,2234570282,766,766,766,766,0
20241016,174400,2234570282,766,766,766,766,0
20241016,174300,2234570282,766,766,766,766,0
20241016,174200,2234570282,766,766,766,766,0
20241016,174100,2234570282,766,766,766,766,0
20241016,174000,2234570282,766,766,766,766,12123
20241016,173900,2234570282,766,766,766,766,0
20241016,173800,2234570282,766,766,766,766,0
20241016,173700,2234570282,766,766,766,766,0
20241016,173600,2234570282,766,766,766,766,0
20241016,173500,2234570282,766,766,766,766,0
20241016,173400,2234570282,766,766,766,766,0
20241016,173300,2234570282,766,766,766,766,0
20241016,173200,2234570282,766,766,766,766,0
20241016,173100,2234570282,766,766,766,766,0
20241016,173000,2234570282,766,766,766,766,0
20241016,172900,2234570282,766,766,766,766,0
20241016,172800,2234570282,766,766,766,766,0
20241016,172700,2234570282,766,766,766,766,0
20241016,172600,2234570282,766,766,766,766,0
20241016,172500,2234570282,766,766,766,766,0
20241016,172400,2234570282,766,766,766,766,0
20241016,172300,2234570282,766,766,766,766,0
20241016,172200,2234570282,766,766,766,766,0
20241016,172100,2234570282,766,766,766,766,0
20241016,172000,2234570282,766,766,766,766,0
20241016,171900,2234570282,766,766,766,766,0
20241016,171800,2234570282,766,766,766,766,0
20241016,171700,2234570282,766,766,766,766,0
20241016,171600,2234570282,766,766,766,766,0
20241016,171500,2234570282,766,766,766,766,0
20241016,171400,2234570282,766,766,766,766,0
20241016,171300,2234570282,766,766,766,766,0
20241016,171200,2234570282,766,766,766,766,0
20241016,171100,2234570282,766,766,766,766,0
20241016,171000,2234570282,766,766,766,766,12123
20241016,170900,2234570282,766,766,766,766,0
20241016,170800,2234570282,766,766,766,766,0
20241016,170700,2234570282,766,766,766,766,0
20241016,170600,2234570282,766,766,766,766,0
20241016,170500,2234570282,766,766,766,766,0
20241016,170400,2234570282,766,766,766,766,0
20241016,170300,2234570282,766,766,766,766,0
20241016,170200,2234570282,766,766,766,766,0
20241016,170100,2234570282,766,766,766,766,0
20241016,170000,2234570282,766,766,766,766,0
20241016,165900,2234570282,766,766,766,766,0
20241016,165800,2234570282,766,766,766,766,0
20241016,165700,2234570282,766,766,766,766,0
20241016,165600,2234570282,766,766,766,766,0
20241016,165500,2234570282,766,766,766,766,0
20241016,165400,2234570282,766,766,766,766,0
20241016,165300,2234570282,766,766,766,766,0
20241016,165200,2234570282,766,766,766,766,0
20241016,165100,2234570282,766,766,766,766,0
20241016,165000,2234570282,766,766,766,766,0
20241016,164900,2234570282,766,766,766,766,0
20241016,164800,2234570282,766,766,766,766,0
20241016,164700,2234570282,766,766,766,766,0
20241016,164600,2234570282,766,766,766,766,0
20241016,164500,2234570282,766,766,766,766,0
20241016,164400,2234570282,766,766,766,766,0
20241016,164300,2234570282,766,766,766,766,0
20241016,164200,2234570282,766,766,766,766,0
20241016,164100,2234570282,766,766,766,766,0
20241016,164000,2234570282,766,766,766,766,12123
20241016,163900,2234570282,766,766,766,766,0
20241016,163800,2234570282,766,766,766,766,0
20241016,163700,2234570282,766,766,766,766,0
20241016,163600,2234570282,766,766,766,766,0
20241016,163500,2234570282,766,766,766,766,0
20241016,163400,2234570282,766,766,766,766,0
20241016,163300,2234570282,766,766,766,766,0
20241016,163200,2234570282,766,766,766,766,0
20241016,163100,2234570282,766,766,766,766,0
20241016,163000,2234570282,766,766,766,766,0
20241016,162900,2234570282,766,766,766,766,0
20241016,162800,2234570282,766,766,766,766,0
20241016,162700,2234570282,766,766,766,766,0
20241016,162600,2234570282,766,766,766,766,0
20241016,162500,2234570282,766,766,766,766,0
20241016,162400,2234570282,766,766,766,766,0
20241016,162300,2234570282,766,766,766,766,0
20241016,162200,2234570282,766,766,766,766,0
20241016,162100,2234570282,766,766,766,766,0
20241016,162000,2234570282,766,766,766,766,0
20241016,161900,2234570282,766,766,766,766,0
20241016,161800,2234570282,766,766,766,766,0
20241016,161700,2234570282,766,766,766,766,0
20241016,161600,2234570282,766,766,766,766,0
20241016,161500,2234570282,766,766,766,766,0
20241016,161400,2234570282,766,766,766,766,0
20241016,161300,2234570282,766,766,766,766,0
20241016,161200,2234570282,766,766,766,766,0
20241016,161100,2234570282,766,766,766,766,0
20241016,161000,2234570282,766,766,766,766,12123
20241016,160900,2234570282,766,766,766,766,0
20241016,160800,2234570282,766,766,766,766,0
20241016,160700,2234570282,766,766,766,766,0
20241016,160600,2234570282,766,766,766,766,0
20241016,160500,2234570282,766,766,766,766,0
20241016,160400,2234570282,766,766,766,766,0
20241016,160300,2234570282,766,766,766,766,0
20241016,160200,2234570282,766,766,766,766,0
20241016,160100,2234570282,766,766,766,766,0
20241016,160000,2234570282,766,766,766,766,0
20241016,155900,2234570282,766,766,766,766,0
20241016,155800,2234570282,766,766,766,766,0
20241016,155700,2234570282,766,766,766,766,0
20241016,155600,2234570282,766,766,766,766,0
20241016,155500,2234570282,766,766,766,766,0
20241016,155400,2234570282,766,766,766,766,0
20241016,155300,2234570282,766,766,766,766,0
20241016,155200,2234570282,766,766,766,766,0
20241016,155100,2234570282,766,766,766,766,0
20241016,155000,2234570282,766,766,766,766,0
20241016,154900,2234570282,766,766,766,766,0
20241016,154800,2234570282,766,766,766,766,0
20241016,154700,2234570282,766,766,766,766,0
20241016,154600,2234570282,766,766,766,766,0
20241016,154500,2234570282,766,766,766,766,0
20241016,154400,2234570282,766,766,766,766,0
20241016,154300,2234570282,766,766,766,766,0
20241016,154200,2234570282,766,766,766,766,0
20241016,154100,2234570282,766,766,766,766,0
20241016,154000,2234570282,766,766,766,766,12123
20241016,153900,2234570282,766,766,766,766,0
20241016,153800,2234570282,766,766,766,766,0
20241016,153700,2234570282,766,766,766,766,0
20241016,153600,2234570282,766,766,766,766,0
20241016,153500,2234570282,766,766,766,766,0
20241016,153400,2234570282,766,766,766,766,0
20241016,153300,2234570282,766,766,766,766,0
20241016,153200,2234570282,766,766,766,766,0
20241016,153100,2234570282,766,766,766,766,0
20241016,153000,2234570282,766,766,766,766,12123
20241016,152900,2225284064,764,764,764,764,0
20241016,152800,2225284064,764,764,764,764,0
20241016,152700,2225284064,764,764,764,764,0
20241016,152600,2225284064,764,764,764,764,0
20241016,152500,2225284064,764,764,764,764,0
20241016,152400,2225284064,764,764,764,764,0
20241016,152300,2225284064,764,764,764,764,0
20241016,152200,2225284064,764,764,764,764,0
20241016,152100,2225284064,764,764,764,764,0
20241016,152000,2225284064,764,764,764,764,0
20241016,151900,2225284064,764,764,770,764,25319
20241016,151800,2205821768,767,763,767,763,909
20241016,151700,2205127824,768,764,770,762,53625
20241016,151600,2164007853,762,765,765,762,1401
20241016,151500,2162940282,762,765,765,762,11000
20241016,151400,2154547950,763,765,765,763,745
20241016,151300,2153979501,763,765,765,763,356
20241016,151200,2153707863,765,765,765,765,1008
20241016,151100,2152936743,765,765,765,765,190
20241016,151000,2152791393,765,764,765,762,935
20241016,150900,2152078193,765,765,765,765,1
20241016,150800,2152077428,762,764,767,762,3247
20241016,150700,2149602126,762,764,764,762,2332
20241016,150600,2147823735,764,763,764,762,605
20241016,150500,2147362096,762,763,763,762,673
20241016,150400,2146849206,762,766,766,761,26158
20241016,150300,2126892943,768,768,768,768,12
20241016,150200,2126883727,769,768,769,768,200
20241016,150100,2126729947,769,766,769,765,2500
20241016,150000,2124815331,766,766,766,766,1690
20241016,145900,2123520791,769,769,769,769,1654
20241016,145800,2122248865,769,769,769,766,27
20241016,145700,2122228177,765,769,770,763,18394
20241016,145600,2108070947,769,763,769,763,50037
20241016,145500,2069748715,763,763,764,762,3905
20241016,145400,2066771333,764,763,764,762,1036
20241016,145300,2065981699,764,764,764,764,200
20241016,145200,2065828899,764,764,764,764,0
20241016,145100,2065828899,764,762,764,760,2201
20241016,145000,2064149049,762,762,762,762,1
20241016,144900,2064148287,763,763,763,763,1131
20241016,144800,2063285334,759,759,759,759,0
20241016,144700,2063285334,759,762,762,759,3104
20241016,144600,2060926495,760,762,762,760,5001
20241016,144500,2057125713,760,760,760,760,2074
20241016,144400,2055549473,763,763,763,763,0
20241016,144300,2055549473,763,760,763,759,2120
20241016,144200,2053938747,763,763,763,760,22741
20241016,144100,2036625175,763,763,763,763,687
20241016,144000,2036100994,763,763,763,763,3132
20241016,143900,2033711278,763,763,763,763,59
20241016,143800,2033666261,763,762,764,762,272
20241016,143700,2033458994,764,763,764,763,2614
20241016,143600,2031464511,763,763,763,763,0
20241016,143500,2031464511,763,764,764,762,2499
20241016,143400,2029558240,764,764,764,763,4867
20241016,143300,2025844717,763,764,764,763,7951
20241016,143200,2019778092,765,763,765,763,1892
20241016,143100,2018334490,763,763,763,762,163
20241016,143000,2018210221,763,764,764,763,4842
20241016,142900,2014514763,764,764,764,764,462
20241016,142800,2014161795,764,764,765,764,6613
20241016,142700,2009109445,764,762,764,762,325
20241016,142600,2008861553,762,762,762,761,2566
20241016,142500,2006908411,762,762,763,762,5350
20241016,142400,2002827711,761,761,761,761,20
20241016,142300,2002812491,761,761,762,761,4136
20241016,142200,1999660866,762,762,762,762,1256
20241016,142100,1998703794,759,762,762,759,102
20241016,142000,1998626360,763,765,765,755,103065
20241016,141900,1920481559,766,765,766,765,967
20241016,141800,1919741794,766,768,768,766,36
20241016,141700,1919714183,768,768,768,768,1500
20241016,141600,1918562183,768,768,768,768,0
20241016,141500,1918562183,768,767,768,767,514
20241016,141400,1918167432,768,765,768,765,2
20241016,141300,1918165899,768,766,768,764,15001
20241016,141200,1906694144,769,769,769,769,0
20241016,141100,1906694144,769,769,769,769,7937
20241016,141000,1900590591,766,766,766,766,200
20241016,140900,1900437391,765,765,765,765,0
20241016,140800,1900437391,765,765,765,765,1
20241016,140700,1900436626,765,768,769,765,1839
20241016,140600,1899027785,769,769,769,769,40
20241016,140500,1898997025,769,769,769,768,225
20241016,140400,1898824001,769,769,769,768,57
20241016,140300,1898780189,769,769,769,769,14
20241016,140200,1898769423,769,769,769,769,970
20241016,140100,1898023493,769,769,769,769,17
20241016,140000,1898010420,770,765,776,765,105000
20241016,135900,1817122147,765,763,765,761,7208
20241016,135800,1811633371,763,763,763,763,714
20241016,135700,1811088589,763,763,763,763,0
20241016,135600,1811088589,763,763,763,763,3
20241016,135500,1811086300,763,763,763,763,4394
20241016,135400,1807733678,765,765,765,765,2120
20241016,135300,1806111878,765,763,765,763,401
20241016,135200,1805805913,762,764,764,762,6793
20241016,135100,1800625122,763,763,763,763,200
20241016,135000,1800472522,763,763,763,763,1306
20241016,134900,1799476044,765,765,765,765,1
20241016,134800,1799475279,765,765,765,765,1
20241016,134700,1799474514,765,766,766,765,101
20241016,134600,1799397248,763,763,763,761,13981
20241016,134500,1788752562,763,763,763,762,7654
20241016,134400,1782917195,767,767,767,767,150
20241016,134300,1782802145,767,767,767,767,0
20241016,134200,1782802145,767,767,767,767,1
20241016,134100,1782801378,762,765,765,762,5990
20241016,134000,1778233228,767,767,767,767,1591
20241016,133900,1777012931,767,765,767,765,330
20241016,133800,1776760021,767,767,767,767,3
20241016,133700,1776757720,766,767,767,766,600
20241016,133600,1776298020,768,767,768,767,100
20241016,133500,1776221224,768,767,768,767,100
20241016,133400,1776144442,768,767,768,767,195
20241016,133300,1775994772,768,765,768,763,5300
20241016,133200,1771945934,768,765,768,765,1653
20241016,133100,1770679430,765,765,765,765,1400
20241016,133000,1769608430,765,765,765,765,1
20241016,132900,1769607665,768,768,768,768,1
20241016,132800,1769606897,770,770,770,770,0
20241016,132700,1769606897,770,764,770,764,50001
20241016,132600,1731133798,763,763,763,762,5993
20241016,132500,1726561458,763,766,767,763,4718
20241016,132400,1722955189,767,766,767,766,340
20241016,132300,1722694739,765,765,765,765,0
20241016,132200,1722694739,765,765,765,765,0
20241016,132100,1722694739,765,766,766,765,11366
20241016,132000,1713999638,768,768,768,768,1300
20241016,131900,1713001238,768,768,768,768,0
20241016,131800,1713001238,768,768,768,768,0
20241016,131700,1713001238,768,768,768,768,0
20241016,131600,1713001238,768,768,768,768,1010
20241016,131500,1712225558,768,764,768,764,12740
20241016,131400,1702458088,764,762,764,761,2002
20241016,131300,1700929643,763,763,763,763,0
20241016,131200,1700929643,763,762,763,762,11000
20241016,131100,1692543426,762,761,762,761,19
20241016,131000,1692528957,761,760,761,760,2006
20241016,130900,1691004391,760,761,761,760,917
20241016,130800,1690307469,760,761,762,760,2983
20241016,130700,1688039731,762,762,762,762,300
20241016,130600,1687811131,760,760,760,760,0
20241016,130500,1687811131,760,760,762,760,3205
20241016,130400,1685373331,760,761,761,760,1358
20241016,130300,1684341191,761,763,763,760,8853
20241016,130200,1677611244,763,763,763,761,2836
20241016,130100,1675453044,761,761,761,761,1735
20241016,130000,1674132709,761,761,761,761,5365
20241016,125900,1670049944,762,762,762,762,1200
20241016,125800,1669135544,762,762,762,762,500
20241016,125700,1668754544,761,764,764,761,6543
20241016,125600,1663768951,764,764,764,764,1600
20241016,125500,1662546551,764,764,764,764,300
20241016,125400,1662317351,766,765,766,764,302
20241016,125300,1662086595,765,764,765,764,783
20241016,125200,1661488343,764,764,764,764,2549
20241016,125100,1659540907,764,764,764,764,388
20241016,125000,1659244475,764,764,764,764,2700
20241016,124900,1657181675,764,763,764,762,3
20241016,124800,1657179386,761,762,762,761,100
20241016,124700,1657103276,763,764,764,763,50
20241016,124600,1657065116,762,762,762,762,244
20241016,124500,1656879188,760,761,761,760,1267
20241016,124400,1655916267,762,762,762,762,1
20241016,124300,1655915505,763,761,763,759,7478
20241016,124200,1650231910,763,763,763,763,0
20241016,124100,1650231910,763,763,763,758,21523
20241016,124000,1633875836,763,763,763,763,1
20241016,123900,1633875073,761,762,762,761,8584
20241016,123800,1627334286,763,763,763,763,5390
20241016,123700,1623221716,764,766,766,764,1031
20241016,123600,1622433990,766,764,766,764,303
20241016,123500,1622201896,765,765,765,765,943
20241016,123400,1621480501,765,765,765,764,1880
20241016,123300,1620043650,766,766,766,765,10063
20241016,123200,1612345452,767,765,767,765,2847
20241016,123100,1610167163,765,764,765,764,6
20241016,123000,1610162574,765,766,766,765,10660
20241016,122900,1602006888,767,766,767,765,205
20241016,122800,1601850057,766,766,766,766,1
20241016,122700,1601849291,766,767,767,766,53
20241016,122600,1601808642,767,767,767,767,100
20241016,122500,1601731942,767,766,767,766,1060
20241016,122400,1600919967,766,765,767,765,726
20241016,122300,1600364276,765,766,766,765,3531
20241016,122200,1597662530,766,766,766,766,1014
20241016,122100,1596885806,766,766,766,766,1
20241016,122000,1596885040,765,766,766,765,4660
20241016,121900,1593315481,766,766,766,766,6165
20241016,121800,1588593091,765,765,765,765,110
20241016,121700,1588508941,765,765,765,765,0
20241016,121600,1588508941,765,765,765,765,93
20241016,121500,1588437796,766,766,766,766,825
20241016,121400,1587805846,764,766,766,764,16
20241016,121300,1587793592,766,766,766,766,2
20241016,121200,1587792060,764,767,767,764,2
20241016,121100,1587790529,764,767,767,764,1013
20241016,121000,1587015583,763,764,764,763,1991
20241016,120900,1585496162,768,768,768,768,501
20241016,120800,1585111394,763,763,763,763,75
20241016,120700,1585054169,763,763,763,763,0
20241016,120600,1585054169,763,763,763,763,30
20241016,120500,1585031279,763,766,766,763,10175
20241016,120400,1577259256,767,767,767,767,3
20241016,120300,1577256955,767,768,768,767,4092
20241016,120200,1574117759,768,768,768,768,369
20241016,120100,1573834367,769,769,769,769,1
20241016,120000,1573833598,769,769,769,769,800
20241016,115900,1573218398,769,769,769,769,0
20241016,115800,1573218398,769,767,769,766,4813
20241016,115700,1569530898,768,768,768,768,34
20241016,115600,1569504786,767,770,770,767,706
20241016,115500,1568963119,770,770,770,770,629
20241016,115400,1568478789,770,770,770,770,460
20241016,115300,1568124589,770,770,770,766,8131
20241016,115200,1561885759,771,771,771,770,335
20241016,115100,1561627734,771,769,771,769,1171
20241016,115000,1560727063,771,770,771,769,1533
20241016,114900,1559547652,770,769,770,767,8168
20241016,114800,1553280614,770,767,770,767,2124
20241016,114700,1551646173,769,769,769,767,311
20241016,114600,1551407524,769,769,769,769,33
20241016,114500,1551382147,770,770,770,768,1288
20241016,114400,1550391632,770,770,770,769,107
20241016,114300,1550309257,771,766,771,766,12573
20241016,114200,1540665159,765,761,767,761,222
20241016,114100,1540495287,761,763,763,761,3040
20241016,114000,1538179637,763,763,763,761,4969
20241016,113900,1534395335,763,763,763,763,1
20241016,113800,1534394572,760,760,761,759,11769
20241016,113700,1525455211,759,763,763,759,7084
20241016,113600,1520054338,764,765,766,764,802
20241016,113500,1519441607,767,764,767,764,5911
20241016,113400,1514913791,764,761,764,761,1291
20241016,113300,1513929978,761,759,762,759,19419
20241016,113200,1499183652,757,761,761,757,16337
20241016,113100,1486775429,756,771,771,756,97807
20241016,113000,1412175990,771,773,773,770,3096
20241016,112900,1409789073,773,773,773,770,11443
20241016,112800,1400968128,773,775,777,770,39760
20241016,112700,1370272492,774,774,774,774,3
20241016,112600,1370270170,773,775,776,773,2516
20241016,112500,1368320449,776,772,776,772,4838
20241016,112400,1364567985,773,775,775,773,1005
20241016,112300,1363791110,773,776,777,770,119331
20241016,112200,1271688099,777,780,780,776,16885
20241016,112100,1258559581,780,784,784,780,54247
20241016,112000,1216227764,782,785,785,782,300
20241016,111900,1215993056,781,785,785,781,29640
20241016,111800,1192797269,785,784,785,784,869
20241016,111700,1192115212,784,783,784,782,784
20241016,111600,1191501360,782,783,783,782,14510
20241016,111500,1180140066,784,785,785,784,1769
20241016,111400,1178751660,786,786,786,786,30
20241016,111300,1178728080,784,784,784,784,341
20241016,111200,1178460736,784,784,784,784,2879
20241016,111100,1176203600,784,786,786,784,1241
20241016,111000,1175230576,786,786,786,786,0
20241016,110900,1175230576,786,786,786,786,1592
20241016,110800,1173979264,786,786,786,783,112
20241016,110700,1173891490,786,786,786,786,0
20241016,110600,1173891490,786,786,786,786,1
20241016,110500,1173890704,783,783,783,783,0
20241016,110400,1173890704,783,783,783,783,0
20241016,110300,1173890704,783,784,784,783,5100
20241016,110200,1169895304,784,783,784,783,9024
20241016,110100,1162829320,783,785,785,782,3416
20241016,110000,1160155413,782,788,788,782,90132
20241016,105900,1089489039,787,789,789,787,23018
20241016,105800,1071367604,788,788,788,788,300
20241016,105700,1071131204,789,789,789,789,5237
20241016,105600,1066999211,789,789,790,789,4816
20241016,105500,1063198687,789,790,790,789,1199
20241016,105400,1062251677,790,790,790,790,1099
20241016,105300,1061383467,790,790,790,790,7347
20241016,105200,1055579337,789,789,789,789,2924
20241016,105100,1053272301,789,789,789,789,0
20241016,105000,1053272301,789,789,789,789,1
20241016,104900,1053271512,788,788,788,788,0
20241016,104800,1053271512,788,788,788,788,0
20241016,104700,1053271512,788,788,788,788,2680
20241016,104600,1051159672,789,789,789,789,9
20241016,104500,1051152571,789,789,789,789,100
20241016,104400,1051073671,788,788,788,788,1471
20241016,104300,1049914523,788,788,788,788,0
20241016,104200,1049914523,788,788,788,788,3422
20241016,104100,1047217987,789,789,789,789,22
20241016,104000,1047200629,789,789,789,789,1025
20241016,103900,1046391904,789,789,789,789,1268
20241016,103800,1045391452,789,789,789,789,2
20241016,103700,1045389874,789,790,790,789,2639
20241016,103600,1043305564,790,790,790,789,11843
20241016,103500,1033953756,790,787,790,787,25935
20241016,103400,1013496205,787,787,787,787,2000
20241016,103300,1011922205,787,787,787,787,7772
20241016,103200,1005805641,786,787,787,786,3068
20241016,103100,1003393193,787,787,788,786,8529
20241016,103000,996685375,788,787,788,787,642
20241016,102900,996180103,787,786,787,786,5424
20241016,102800,991911454,787,786,787,786,4467
20241016,102700,988400391,786,787,787,786,5246
20241016,102600,984276980,787,786,787,786,12
20241016,102500,984267538,787,787,787,787,110
20241016,102400,984180968,786,786,787,786,4868
20241016,102300,980354670,786,786,786,786,0
20241016,102200,980354670,786,786,786,786,13700
20241016,102100,969586470,787,787,787,786,853
20241016,102000,968915184,787,787,787,787,1965
20241016,101900,967368729,787,787,787,787,3577
20241016,101800,964553630,787,787,787,787,1596
20241016,101700,963297578,787,787,787,787,905
20241016,101600,962585343,786,786,787,785,20415
20241016,101500,946548982,788,787,788,787,9642
20241016,101400,938951088,787,788,788,786,10239
20241016,101300,930895999,787,787,787,787,103
20241016,101200,930814938,787,788,788,787,5659
20241016,101100,926360206,788,787,788,787,2414
20241016,101000,924458044,788,788,788,787,17656
20241016,100900,910554155,788,788,789,788,7231
20241016,100800,904855915,788,789,789,788,1915
20241016,100700,903346883,788,787,789,787,15471
20241016,100600,891162232,788,788,789,788,7541
20241016,100500,885219914,789,789,789,789,1127
20241016,100400,884330711,787,787,787,786,1764
20241016,100300,882943188,787,788,789,786,7841
20241016,100200,876773179,788,787,788,787,1402
20241016,100100,875668806,787,787,788,787,3130
20241016,100000,873205396,788,788,788,788,60
20241016,095900,873158116,787,787,787,787,12899
20241016,095800,863006603,788,788,788,787,1388
20241016,095700,861913627,787,788,788,787,8135
20241016,095600,855503577,789,789,789,788,1203
20241016,095500,854554610,789,789,790,789,1252
20241016,095400,853566732,789,789,789,789,1362
20241016,095300,852492114,790,790,790,790,41
20241016,095200,852459724,790,789,790,789,1266
20241016,095100,851460788,789,790,790,789,6048
20241016,095000,846687760,790,790,790,790,0
20241016,094900,846687760,790,790,790,790,328
20241016,094800,846428640,790,790,790,789,3426
20241016,094700,843722122,791,791,791,790,346
20241016,094600,843448437,791,792,793,791,1837
20241016,094500,841994697,792,792,792,792,10
20241016,094400,841986777,792,793,793,792,1200
20241016,094300,841036177,795,792,795,792,8340
20241016,094200,834429175,792,792,794,792,15614
20241016,094100,822056043,792,791,792,790,15324
20241016,094000,809940677,790,790,791,790,13557
20241016,093900,799230047,790,791,791,788,22998
20241016,093800,781061148,791,789,791,789,18387
20241016,093700,766545356,788,787,788,787,16339
20241016,093600,753679941,787,787,787,787,2142
20241016,093500,751994187,787,787,787,787,1304
20241016,093400,750967939,786,786,786,786,6249
20241016,093300,746056225,786,786,786,786,4921
20241016,093200,742188319,785,785,785,784,560
20241016,093100,741748720,785,784,785,784,6110
20241016,093000,736956935,784,787,787,784,7838
20241016,092900,730803178,787,786,787,786,815
20241016,092800,730162387,786,786,786,785,3031
20241016,092700,727780321,785,786,786,785,5482
20241016,092600,723476451,785,786,786,785,2224
20241016,092500,721730389,786,786,787,785,11076
20241016,092400,713029985,786,787,787,785,1557
20241016,092300,711804778,787,787,787,785,23973
20241016,092200,692974098,787,787,787,787,2307
20241016,092100,691158489,786,787,787,785,11409
20241016,092000,682194953,787,788,788,786,28937
20241016,091900,659425788,788,788,788,788,2252
20241016,091800,657651212,787,787,788,787,12387
20241016,091700,647898610,787,788,788,787,8
20241016,091600,647892307,787,788,788,787,5620
20241016,091500,643466529,788,788,788,787,7936
20241016,091400,637215332,787,788,788,787,4655
20241016,091300,633549374,788,787,788,787,7842
20241016,091200,627376401,787,788,788,787,4705
20241016,091100,623671266,787,788,788,787,15594
20241016,091000,611397599,788,789,789,788,5505
20241016,090900,607058015,789,788,789,788,17413
20241016,090800,593330026,788,789,789,788,11571
20241016,090700,584201975,789,787,789,787,7278
20241016,090600,578468923,787,790,790,787,16129
20241016,090500,565756324,791,793,793,791,9300
20241016,090400,558396016,792,793,794,790,13000
20241016,090300,548100276,792,788,792,788,16354
20241016,090200,535183415,788,785,793,785,33195
20241016,090100,508963224,788,786,790,785,34239
20241016,090000,482019692,785,784,800,784,614633