KissMeData/060560/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194200,309480477,785,785,785,785,2741
20241018,194100,309480477,785,785,785,785,0
20241018,194000,309480477,785,785,785,785,0
20241018,193900,309480477,785,785,785,785,0
20241018,193800,309480477,785,785,785,785,0
20241018,193700,309480477,785,785,785,785,0
20241018,193600,309480477,785,785,785,785,0
20241018,193500,309480477,785,785,785,785,0
20241018,193400,309480477,785,785,785,785,0
20241018,193300,309480477,785,785,785,785,0
20241018,193200,309480477,785,785,785,785,0
20241018,193100,309480477,785,785,785,785,0
20241018,193000,309480477,785,785,785,785,0
20241018,192900,309480477,785,785,785,785,0
20241018,192800,309480477,785,785,785,785,0
20241018,192700,309480477,785,785,785,785,0
20241018,192600,309480477,785,785,785,785,0
20241018,192500,309480477,785,785,785,785,0
20241018,192400,309480477,785,785,785,785,0
20241018,192300,309480477,785,785,785,785,0
20241018,192200,309480477,785,785,785,785,0
20241018,192100,309480477,785,785,785,785,0
20241018,192000,309480477,785,785,785,785,0
20241018,191900,309480477,785,785,785,785,0
20241018,191800,309480477,785,785,785,785,0
20241018,191700,309480477,785,785,785,785,0
20241018,191600,309480477,785,785,785,785,0
20241018,191500,309480477,785,785,785,785,0
20241018,191400,309480477,785,785,785,785,0
20241018,191300,309480477,785,785,785,785,0
20241018,191200,309480477,785,785,785,785,2741
20241018,191100,309480477,785,785,785,785,0
20241018,191000,309480477,785,785,785,785,0
20241018,190900,309480477,785,785,785,785,0
20241018,190800,309480477,785,785,785,785,0
20241018,190700,309480477,785,785,785,785,0
20241018,190600,309480477,785,785,785,785,0
20241018,190500,309480477,785,785,785,785,0
20241018,190400,309480477,785,785,785,785,0
20241018,190300,309480477,785,785,785,785,0
20241018,190200,309480477,785,785,785,785,0
20241018,190100,309480477,785,785,785,785,0
20241018,190000,309480477,785,785,785,785,0
20241018,185900,309480477,785,785,785,785,0
20241018,185800,309480477,785,785,785,785,0
20241018,185700,309480477,785,785,785,785,0
20241018,185600,309480477,785,785,785,785,0
20241018,185500,309480477,785,785,785,785,0
20241018,185400,309480477,785,785,785,785,0
20241018,185300,309480477,785,785,785,785,0
20241018,185200,309480477,785,785,785,785,0
20241018,185100,309480477,785,785,785,785,0
20241018,185000,309480477,785,785,785,785,0
20241018,184900,309480477,785,785,785,785,0
20241018,184800,309480477,785,785,785,785,0
20241018,184700,309480477,785,785,785,785,0
20241018,184600,309480477,785,785,785,785,0
20241018,184500,309480477,785,785,785,785,0
20241018,184400,309480477,785,785,785,785,0
20241018,184300,309480477,785,785,785,785,0
20241018,184200,309480477,785,785,785,785,2741
20241018,184100,309480477,785,785,785,785,0
20241018,184000,309480477,785,785,785,785,0
20241018,183900,309480477,785,785,785,785,0
20241018,183800,309480477,785,785,785,785,0
20241018,183700,309480477,785,785,785,785,0
20241018,183600,309480477,785,785,785,785,0
20241018,183500,309480477,785,785,785,785,0
20241018,183400,309480477,785,785,785,785,0
20241018,183300,309480477,785,785,785,785,0
20241018,183200,309480477,785,785,785,785,0
20241018,183100,309480477,785,785,785,785,0
20241018,183000,309480477,785,785,785,785,0
20241018,182900,309480477,785,785,785,785,0
20241018,182800,309480477,785,785,785,785,0
20241018,182700,309480477,785,785,785,785,0
20241018,182600,309480477,785,785,785,785,0
20241018,182500,309480477,785,785,785,785,0
20241018,182400,309480477,785,785,785,785,0
20241018,182300,309480477,785,785,785,785,0
20241018,182200,309480477,785,785,785,785,0
20241018,182100,309480477,785,785,785,785,0
20241018,182000,309480477,785,785,785,785,0
20241018,181900,309480477,785,785,785,785,0
20241018,181800,309480477,785,785,785,785,0
20241018,181700,309480477,785,785,785,785,0
20241018,181600,309480477,785,785,785,785,0
20241018,181500,309480477,785,785,785,785,0
20241018,181400,309480477,785,785,785,785,0
20241018,181300,309480477,785,785,785,785,0
20241018,181200,309480477,785,785,785,785,2741
20241018,181100,309480477,785,785,785,785,0
20241018,181000,309480477,785,785,785,785,0
20241018,180900,309480477,785,785,785,785,0
20241018,180800,309480477,785,785,785,785,0
20241018,180700,309480477,785,785,785,785,0
20241018,180600,309480477,785,785,785,785,0
20241018,180500,309480477,785,785,785,785,0
20241018,180400,309480477,785,785,785,785,0
20241018,180300,309480477,785,785,785,785,0
20241018,180200,309480477,785,785,785,785,0
20241018,180100,309480477,785,785,785,785,0
20241018,180000,309480477,785,785,785,785,0
20241018,175900,309480477,785,785,785,785,0
20241018,175800,309480477,785,785,785,785,0
20241018,175700,309480477,785,785,785,785,0
20241018,175600,309480477,785,785,785,785,0
20241018,175500,309480477,785,785,785,785,0
20241018,175400,309480477,785,785,785,785,0
20241018,175300,309480477,785,785,785,785,0
20241018,175200,309480477,785,785,785,785,0
20241018,175100,309480477,785,785,785,785,0
20241018,175000,309480477,785,785,785,785,0
20241018,174900,309480477,785,785,785,785,0
20241018,174800,309480477,785,785,785,785,0
20241018,174700,309480477,785,785,785,785,0
20241018,174600,309480477,785,785,785,785,0
20241018,174500,309480477,785,785,785,785,0
20241018,174400,309480477,785,785,785,785,0
20241018,174300,309480477,785,785,785,785,0
20241018,174200,309480477,785,785,785,785,2741
20241018,174100,309480477,785,785,785,785,0
20241018,174000,309480477,785,785,785,785,0
20241018,173900,309480477,785,785,785,785,0
20241018,173800,309480477,785,785,785,785,0
20241018,173700,309480477,785,785,785,785,0
20241018,173600,309480477,785,785,785,785,0
20241018,173500,309480477,785,785,785,785,0
20241018,173400,309480477,785,785,785,785,0
20241018,173300,309480477,785,785,785,785,0
20241018,173200,309480477,785,785,785,785,0
20241018,173100,309480477,785,785,785,785,0
20241018,173000,309480477,785,785,785,785,0
20241018,172900,309480477,785,785,785,785,0
20241018,172800,309480477,785,785,785,785,0
20241018,172700,309480477,785,785,785,785,0
20241018,172600,309480477,785,785,785,785,0
20241018,172500,309480477,785,785,785,785,0
20241018,172400,309480477,785,785,785,785,0
20241018,172300,309480477,785,785,785,785,0
20241018,172200,309480477,785,785,785,785,0
20241018,172100,309480477,785,785,785,785,0
20241018,172000,309480477,785,785,785,785,0
20241018,171900,309480477,785,785,785,785,0
20241018,171800,309480477,785,785,785,785,0
20241018,171700,309480477,785,785,785,785,0
20241018,171600,309480477,785,785,785,785,0
20241018,171500,309480477,785,785,785,785,0
20241018,171400,309480477,785,785,785,785,0
20241018,171300,309480477,785,785,785,785,0
20241018,171200,309480477,785,785,785,785,2741
20241018,171100,309480477,785,785,785,785,0
20241018,171000,309480477,785,785,785,785,0
20241018,170900,309480477,785,785,785,785,0
20241018,170800,309480477,785,785,785,785,0
20241018,170700,309480477,785,785,785,785,0
20241018,170600,309480477,785,785,785,785,0
20241018,170500,309480477,785,785,785,785,0
20241018,170400,309480477,785,785,785,785,0
20241018,170300,309480477,785,785,785,785,0
20241018,170200,309480477,785,785,785,785,0
20241018,170100,309480477,785,785,785,785,0
20241018,170000,309480477,785,785,785,785,0
20241018,165900,309480477,785,785,785,785,0
20241018,165800,309480477,785,785,785,785,0
20241018,165700,309480477,785,785,785,785,0
20241018,165600,309480477,785,785,785,785,0
20241018,165500,309480477,785,785,785,785,0
20241018,165400,309480477,785,785,785,785,0
20241018,165300,309480477,785,785,785,785,0
20241018,165200,309480477,785,785,785,785,0
20241018,165100,309480477,785,785,785,785,0
20241018,165000,309480477,785,785,785,785,0
20241018,164900,309480477,785,785,785,785,0
20241018,164800,309480477,785,785,785,785,0
20241018,164700,309480477,785,785,785,785,0
20241018,164600,309480477,785,785,785,785,0
20241018,164500,309480477,785,785,785,785,0
20241018,164400,309480477,785,785,785,785,0
20241018,164300,309480477,785,785,785,785,0
20241018,164200,309480477,785,785,785,785,2741
20241018,164100,309480477,785,785,785,785,0
20241018,164000,309480477,785,785,785,785,0
20241018,163900,309480477,785,785,785,785,0
20241018,163800,309480477,785,785,785,785,0
20241018,163700,309480477,785,785,785,785,0
20241018,163600,309480477,785,785,785,785,0
20241018,163500,309480477,785,785,785,785,0
20241018,163400,309480477,785,785,785,785,0
20241018,163300,309480477,785,785,785,785,0
20241018,163200,309480477,785,785,785,785,0
20241018,163100,309480477,785,785,785,785,0
20241018,163000,309480477,785,785,785,785,0
20241018,162900,309480477,785,785,785,785,0
20241018,162800,309480477,785,785,785,785,0
20241018,162700,309480477,785,785,785,785,0
20241018,162600,309480477,785,785,785,785,0
20241018,162500,309480477,785,785,785,785,0
20241018,162400,309480477,785,785,785,785,0
20241018,162300,309480477,785,785,785,785,0
20241018,162200,309480477,785,785,785,785,0
20241018,162100,309480477,785,785,785,785,0
20241018,162000,309480477,785,785,785,785,0
20241018,161900,309480477,785,785,785,785,0
20241018,161800,309480477,785,785,785,785,0
20241018,161700,309480477,785,785,785,785,0
20241018,161600,309480477,785,785,785,785,0
20241018,161500,309480477,785,785,785,785,0
20241018,161400,309480477,785,785,785,785,0
20241018,161300,309480477,785,785,785,785,0
20241018,161200,309480477,785,785,785,785,2741
20241018,161100,309480477,785,785,785,785,0
20241018,161000,309480477,785,785,785,785,0
20241018,160900,309480477,785,785,785,785,0
20241018,160800,309480477,785,785,785,785,0
20241018,160700,309480477,785,785,785,785,0
20241018,160600,309480477,785,785,785,785,0
20241018,160500,309480477,785,785,785,785,0
20241018,160400,309480477,785,785,785,785,0
20241018,160300,309480477,785,785,785,785,0
20241018,160200,309480477,785,785,785,785,0
20241018,160100,309480477,785,785,785,785,0
20241018,160000,309480477,785,785,785,785,0
20241018,155900,309480477,785,785,785,785,0
20241018,155800,309480477,785,785,785,785,0
20241018,155700,309480477,785,785,785,785,0
20241018,155600,309480477,785,785,785,785,0
20241018,155500,309480477,785,785,785,785,0
20241018,155400,309480477,785,785,785,785,0
20241018,155300,309480477,785,785,785,785,0
20241018,155200,309480477,785,785,785,785,0
20241018,155100,309480477,785,785,785,785,0
20241018,155000,309480477,785,785,785,785,0
20241018,154900,309480477,785,785,785,785,0
20241018,154800,309480477,785,785,785,785,0
20241018,154700,309480477,785,785,785,785,0
20241018,154600,309480477,785,785,785,785,0
20241018,154500,309480477,785,785,785,785,0
20241018,154400,309480477,785,785,785,785,0
20241018,154300,309480477,785,785,785,785,0
20241018,154200,309480477,785,785,785,785,2741
20241018,154100,309480477,785,785,785,785,0
20241018,154000,309480477,785,785,785,785,0
20241018,153900,309480477,785,785,785,785,0
20241018,153800,309480477,785,785,785,785,0
20241018,153700,309480477,785,785,785,785,0
20241018,153600,309480477,785,785,785,785,0
20241018,153500,309480477,785,785,785,785,0
20241018,153400,309480477,785,785,785,785,0
20241018,153300,309480477,785,785,785,785,0
20241018,153200,309480477,785,785,785,785,0
20241018,153100,309480477,785,785,785,785,0
20241018,153000,309480477,785,785,785,785,2741
20241018,152900,307328792,789,789,789,789,0
20241018,152800,307328792,789,789,789,789,0
20241018,152700,307328792,789,789,789,789,0
20241018,152600,307328792,789,789,789,789,0
20241018,152500,307328792,789,789,789,789,0
20241018,152400,307328792,789,789,789,789,0
20241018,152300,307328792,789,789,789,789,0
20241018,152200,307328792,789,789,789,789,0
20241018,152100,307328792,789,789,789,789,0
20241018,152000,307328792,789,789,789,789,0
20241018,151900,307328792,789,789,789,789,0
20241018,151800,307328792,789,789,789,789,0
20241018,151700,307328792,789,789,789,789,0
20241018,151600,307328792,789,788,789,788,1001
20241018,151500,306540003,789,789,789,789,0
20241018,151400,306540003,789,789,789,789,0
20241018,151300,306540003,789,789,789,789,1
20241018,151200,306539214,785,786,786,784,2438
20241018,151100,304627563,789,789,789,789,0
20241018,151000,304627563,789,789,789,789,0
20241018,150900,304627563,789,789,789,789,50
20241018,150800,304588113,789,789,789,789,20
20241018,150700,304572333,789,789,789,789,0
20241018,150600,304572333,789,789,789,789,0
20241018,150500,304572333,789,789,789,789,0
20241018,150400,304572333,789,789,789,789,0
20241018,150300,304572333,789,789,789,789,1
20241018,150200,304571544,789,789,789,789,500
20241018,150100,304177044,789,789,789,789,1
20241018,150000,304176255,789,789,789,789,380
20241018,145900,303876435,789,786,789,785,996
20241018,145800,303094564,789,789,789,789,0
20241018,145700,303094564,789,789,789,789,0
20241018,145600,303094564,789,789,789,789,1
20241018,145500,303093775,785,785,785,785,0
20241018,145400,303093775,785,785,785,785,0
20241018,145300,303093775,785,786,786,785,2900
20241018,145200,300816489,789,788,789,786,52
20241018,145100,300775587,789,789,789,789,1
20241018,145000,300774798,787,787,787,787,0
20241018,144900,300774798,787,787,787,787,0
20241018,144800,300774798,787,787,787,787,0
20241018,144700,300774798,787,787,787,787,0
20241018,144600,300774798,787,790,790,787,1004
20241018,144500,299984638,786,786,786,786,0
20241018,144400,299984638,786,786,786,786,169
20241018,144300,299851804,786,788,788,786,626
20241018,144200,299359429,788,789,789,788,1000
20241018,144100,298571049,789,789,789,789,5
20241018,144000,298567104,789,789,789,789,700
20241018,143900,298014804,789,789,789,789,2
20241018,143800,298013226,790,790,790,790,1
20241018,143700,298012436,789,789,789,789,175
20241018,143600,297874361,791,791,791,791,1
20241018,143500,297873570,790,790,791,790,152
20241018,143400,297753469,790,789,790,789,2014
20241018,143300,296162447,789,789,789,789,0
20241018,143200,296162447,789,789,789,789,0
20241018,143100,296162447,789,789,789,789,0
20241018,143000,296162447,789,789,789,789,1000
20241018,142900,295373447,789,789,789,789,51
20241018,142800,295333208,789,789,789,789,411
20241018,142700,295008929,790,790,790,790,0
20241018,142600,295008929,790,790,790,790,825
20241018,142500,294357179,790,789,790,789,650
20241018,142400,293843683,790,790,790,790,0
20241018,142300,293843683,790,788,790,788,1070
20241018,142200,292998523,790,790,790,790,20
20241018,142100,292982723,790,790,790,790,100
20241018,142000,292903723,788,791,791,788,2934
20241018,141900,290591728,788,788,788,788,331
20241018,141800,290330900,788,788,788,788,190
20241018,141700,290181180,788,788,788,788,0
20241018,141600,290181180,788,788,788,788,248
20241018,141500,289985756,788,788,788,788,0
20241018,141400,289985756,788,788,788,788,0
20241018,141300,289985756,788,791,791,788,2
20241018,141200,289984177,788,788,788,788,0
20241018,141100,289984177,788,788,788,788,461
20241018,141000,289620909,788,788,788,788,0
20241018,140900,289620909,788,788,788,788,4055
20241018,140800,286425569,791,791,791,791,15
20241018,140700,286413704,791,791,791,791,0
20241018,140600,286413704,791,791,791,791,1
20241018,140500,286412913,788,788,788,788,2
20241018,140400,286411337,791,791,791,791,1
20241018,140300,286410546,791,791,791,791,1
20241018,140200,286409755,790,790,790,790,3015
20241018,140100,284027905,790,790,790,790,0
20241018,140000,284027905,790,789,791,789,5955
20241018,135900,279326207,789,789,789,789,0
20241018,135800,279326207,789,789,789,789,260
20241018,135700,279121067,789,789,789,789,1
20241018,135600,279120278,788,788,788,788,0
20241018,135500,279120278,788,788,788,788,0
20241018,135400,279120278,788,788,788,788,50
20241018,135300,279080878,789,789,789,789,6
20241018,135200,279076144,789,788,789,788,12000
20241018,135100,269614371,788,788,788,788,0
20241018,135000,269614371,788,788,788,788,0
20241018,134900,269614371,788,788,788,788,0
20241018,134800,269614371,788,788,788,788,0
20241018,134700,269614371,788,788,788,788,0
20241018,134600,269614371,788,787,788,787,177
20241018,134500,269475070,787,789,789,787,2025
20241018,134400,267877395,789,789,789,789,7
20241018,134300,267871872,789,789,789,789,0
20241018,134200,267871872,789,789,789,789,0
20241018,134100,267871872,789,789,789,789,0
20241018,134000,267871872,789,789,789,789,0
20241018,133900,267871872,789,789,789,789,0
20241018,133800,267871872,789,788,789,788,34789
20241018,133700,240427789,788,788,788,788,1
20241018,133600,240427001,788,788,788,785,1915
20241018,133500,238922417,788,788,788,788,1
20241018,133400,238921629,785,788,788,785,100
20241018,133300,238843126,786,786,786,786,323
20241018,133200,238589248,789,789,789,789,0
20241018,133100,238589248,789,789,789,789,0
20241018,133000,238589248,789,789,789,789,0
20241018,132900,238589248,789,789,789,789,0
20241018,132800,238589248,789,789,789,789,423
20241018,132700,238255501,789,789,789,789,0
20241018,132600,238255501,789,788,789,788,30000
20241018,132500,214595501,788,788,788,788,0
20241018,132400,214595501,788,788,788,788,0
20241018,132300,214595501,788,788,788,788,1900
20241018,132200,213098301,788,788,788,788,0
20241018,132100,213098301,788,788,788,788,3
20241018,132000,213095937,788,788,788,788,0
20241018,131900,213095937,788,783,788,783,20000
20241018,131800,197361511,783,783,783,783,0
20241018,131700,197361511,783,783,783,783,914
20241018,131600,196645849,784,784,784,784,0
20241018,131500,196645849,784,784,784,784,10
20241018,131400,196638009,784,784,784,784,956
20241018,131300,195888505,786,786,786,786,0
20241018,131200,195888505,786,786,786,786,0
20241018,131100,195888505,786,786,786,786,0
20241018,131000,195888505,786,786,786,786,0
20241018,130900,195888505,786,786,786,786,0
20241018,130800,195888505,786,784,786,784,3899
20241018,130700,192831687,784,784,784,784,0
20241018,130600,192831687,784,785,785,784,1599
20241018,130500,191578070,787,787,787,787,60
20241018,130400,191530850,787,787,787,787,0
20241018,130300,191530850,787,787,787,787,0
20241018,130200,191530850,787,785,787,785,34
20241018,130100,191504148,787,787,787,787,30
20241018,130000,191480538,787,787,787,787,11
20241018,125900,191471881,784,788,788,784,886
20241018,125800,190775469,788,788,788,788,201
20241018,125700,190617081,787,788,789,787,25033
20241018,125600,170916077,789,788,789,788,471
20241018,125500,170544928,788,788,788,788,30
20241018,125400,170521288,789,785,789,785,953
20241018,125300,169773179,785,787,787,785,3051
20241018,125200,167375144,790,790,790,790,1
20241018,125100,167374354,791,791,791,791,1
20241018,125000,167373563,791,786,791,785,14652
20241018,124900,155843635,785,786,786,785,3723
20241018,124800,152920357,787,791,791,786,2077
20241018,124700,151285876,788,790,790,788,672
20241018,124600,150756010,791,791,791,789,178
20241018,124500,150615564,790,792,793,790,3900
20241018,124400,147528164,794,793,794,793,1812
20241018,124300,146089441,795,789,795,789,20012
20241018,124200,130238929,790,777,790,777,10000
20241018,124100,122389750,777,777,777,777,0
20241018,124000,122389750,777,777,777,777,0
20241018,123900,122389750,777,777,777,777,0
20241018,123800,122389750,777,777,777,777,0
20241018,123700,122389750,777,777,777,777,0
20241018,123600,122389750,777,777,777,777,0
20241018,123500,122389750,777,777,777,777,0
20241018,123400,122389750,777,777,777,777,0
20241018,123300,122389750,777,777,777,777,22
20241018,123200,122372656,778,778,778,778,0
20241018,123100,122372656,778,778,778,778,9
20241018,123000,122365654,777,777,777,777,0
20241018,122900,122365654,777,777,777,777,0
20241018,122800,122365654,777,777,777,777,1
20241018,122700,122364877,777,777,777,777,0
20241018,122600,122364877,777,777,777,777,0
20241018,122500,122364877,777,777,777,777,0
20241018,122400,122364877,777,777,777,777,0
20241018,122300,122364877,777,777,777,777,0
20241018,122200,122364877,777,777,777,777,18
20241018,122100,122350891,777,777,777,777,3
20241018,122000,122348560,776,778,778,776,3
20241018,121900,122346230,776,778,778,776,235
20241018,121800,122163470,778,778,778,778,0
20241018,121700,122163470,778,778,778,778,0
20241018,121600,122163470,778,778,778,778,1
20241018,121500,122162692,775,775,775,775,0
20241018,121400,122162692,775,775,775,775,150
20241018,121300,122046442,778,778,778,778,0
20241018,121200,122046442,778,778,778,778,0
20241018,121100,122046442,778,778,778,778,0
20241018,121000,122046442,778,778,778,778,0
20241018,120900,122046442,778,778,778,778,1
20241018,120800,122045664,775,775,775,775,1
20241018,120700,122044889,778,778,778,778,0
20241018,120600,122044889,778,778,778,778,0
20241018,120500,122044889,778,778,778,778,0
20241018,120400,122044889,778,778,778,778,0
20241018,120300,122044889,778,778,778,778,0
20241018,120200,122044889,778,778,778,778,0
20241018,120100,122044889,778,778,778,778,0
20241018,120000,122044889,778,778,778,778,0
20241018,115900,122044889,778,777,778,777,9
20241018,115800,122037895,774,776,777,773,552
20241018,115700,121610833,777,777,777,777,1
20241018,115600,121610056,778,778,778,778,0
20241018,115500,121610056,778,778,778,778,0
20241018,115400,121610056,778,778,778,778,0
20241018,115300,121610056,778,778,778,778,0
20241018,115200,121610056,778,778,778,778,0
20241018,115100,121610056,778,778,778,778,0
20241018,115000,121610056,778,778,778,778,1
20241018,114900,121609278,778,778,778,778,1
20241018,114800,121608500,773,773,773,773,1495
20241018,114700,120452865,773,773,773,773,1200
20241018,114600,119525265,773,774,774,773,31
20241018,114500,119501301,778,778,778,778,31
20241018,114400,119477183,778,778,778,778,1
20241018,114300,119476405,773,773,773,773,31
20241018,114200,119452442,778,778,778,778,1
20241018,114100,119451664,774,778,778,774,29
20241018,114000,119429214,778,778,778,778,0
20241018,113900,119429214,778,778,778,778,0
20241018,113800,119429214,778,778,778,778,0
20241018,113700,119429214,778,778,778,778,1
20241018,113600,119428436,773,773,773,773,0
20241018,113500,119428436,773,778,778,773,521
20241018,113400,119023103,773,773,773,773,0
20241018,113300,119023103,773,773,773,773,0
20241018,113200,119023103,773,773,773,773,0
20241018,113100,119023103,773,773,773,773,0
20241018,113000,119023103,773,773,773,773,0
20241018,112900,119023103,773,773,773,773,0
20241018,112800,119023103,773,773,773,773,0
20241018,112700,119023103,773,774,774,773,322
20241018,112600,118773902,778,778,778,778,0
20241018,112500,118773902,778,778,778,778,0
20241018,112400,118773902,778,774,778,774,2
20241018,112300,118772350,778,778,778,778,1
20241018,112200,118771572,774,774,774,774,21
20241018,112100,118755318,778,778,778,778,0
20241018,112000,118755318,778,778,778,778,0
20241018,111900,118755318,778,778,778,778,0
20241018,111800,118755318,778,773,778,773,5007
20241018,111700,114884872,779,779,779,779,0
20241018,111600,114884872,779,779,779,779,0
20241018,111500,114884872,779,779,779,779,0
20241018,111400,114884872,779,779,779,779,0
20241018,111300,114884872,779,779,779,779,0
20241018,111200,114884872,779,779,779,779,0
20241018,111100,114884872,779,775,779,774,5001
20241018,111000,111013199,775,775,779,775,33
20241018,110900,110987620,775,777,777,775,600
20241018,110800,110522567,780,780,780,780,0
20241018,110700,110522567,780,780,780,780,0
20241018,110600,110522567,780,780,780,780,0
20241018,110500,110522567,780,780,780,780,1
20241018,110400,110521787,777,777,777,777,0
20241018,110300,110521787,777,777,777,777,0
20241018,110200,110521787,777,777,777,777,0
20241018,110100,110521787,777,777,777,777,0
20241018,110000,110521787,777,780,780,777,20
20241018,105900,110506217,780,775,780,775,32
20241018,105800,110481412,780,780,780,780,1
20241018,105700,110480632,774,774,774,774,31
20241018,105600,110456638,774,774,774,774,19
20241018,105500,110441932,774,775,775,774,1007
20241018,105400,109662090,780,780,780,780,0
20241018,105300,109662090,780,780,780,780,11
20241018,105200,109653510,780,780,780,780,28
20241018,105100,109631670,775,777,777,775,4373
20241018,105000,106242001,777,777,777,777,175
20241018,104900,106106026,776,776,776,776,1
20241018,104800,106105250,775,775,775,775,2352
20241018,104700,104282450,775,775,775,775,1159
20241018,104600,103384225,776,777,777,776,290
20241018,104500,103159184,779,779,779,779,0
20241018,104400,103159184,779,779,779,779,1
20241018,104300,103158405,776,777,777,776,3632
20241018,104200,100339703,778,778,778,778,0
20241018,104100,100339703,778,778,778,778,0
20241018,104000,100339703,778,778,778,778,481
20241018,103900,99965485,778,778,778,778,0
20241018,103800,99965485,778,778,778,778,0
20241018,103700,99965485,778,778,778,778,1
20241018,103600,99964707,778,778,778,778,17
20241018,103500,99951481,778,778,778,778,0
20241018,103400,99951481,778,778,778,778,1
20241018,103300,99950703,778,778,778,778,0
20241018,103200,99950703,778,778,778,778,0
20241018,103100,99950703,778,778,778,778,22
20241018,103000,99933587,778,778,778,778,12
20241018,102900,99924251,778,778,778,778,14
20241018,102800,99913359,779,779,779,779,100
20241018,102700,99835459,779,778,779,776,17
20241018,102600,99822240,779,779,779,776,5008
20241018,102500,95935265,777,778,778,777,2677
20241018,102400,93854284,778,778,778,778,256
20241018,102300,93655116,778,778,778,778,1628
20241018,102200,92388532,779,779,779,779,513
20241018,102100,91988905,779,779,779,779,0
20241018,102000,91988905,779,779,779,779,1
20241018,101900,91988126,780,780,780,780,0
20241018,101800,91988126,780,780,780,780,0
20241018,101700,91988126,780,780,780,780,4
20241018,101600,91985006,780,779,780,779,495
20241018,101500,91599400,778,778,778,778,11
20241018,101400,91590842,778,778,778,778,101
20241018,101300,91512264,779,779,779,779,1
20241018,101200,91511485,778,778,778,778,0
20241018,101100,91511485,778,778,778,778,0
20241018,101000,91511485,778,778,778,778,0
20241018,100900,91511485,778,778,778,778,0
20241018,100800,91511485,778,778,778,778,0
20241018,100700,91511485,778,778,778,778,7
20241018,100600,91506039,779,779,779,779,1
20241018,100500,91505260,779,780,780,778,25
20241018,100400,91485778,779,780,780,779,20
20241018,100300,91470190,780,779,780,777,5018
20241018,100200,87570435,780,780,780,780,1883
20241018,100100,86101695,780,780,780,780,0
20241018,100000,86101695,780,780,780,780,0
20241018,095900,86101695,780,780,780,780,9500
20241018,095800,78691695,780,780,780,780,125
20241018,095700,78594195,780,780,780,780,0
20241018,095600,78594195,780,781,781,780,4481
20241018,095500,75097734,781,780,781,780,18099
20241018,095400,60978982,781,780,782,780,650
20241018,095300,60471967,782,780,782,780,2615
20241018,095200,58432265,780,780,780,780,1282
20241018,095100,57432305,782,781,782,781,102
20241018,095000,57352639,781,781,781,781,6
20241018,094900,57347953,782,781,782,781,500
20241018,094800,56957193,780,780,780,780,400
20241018,094700,56645193,780,780,780,780,1500
20241018,094600,55475193,781,781,781,781,0
20241018,094500,55475193,781,781,781,781,130
20241018,094400,55373663,781,781,781,781,10
20241018,094300,55365853,781,781,781,781,231
20241018,094200,55185442,780,778,780,778,962
20241018,094100,54436192,780,780,780,779,18
20241018,094000,54422153,778,778,778,778,1
20241018,093900,54421375,780,780,780,780,1001
20241018,093800,53640595,778,779,780,778,12000
20241018,093700,44292604,779,778,779,778,13526
20241018,093600,33756365,779,779,779,778,969
20241018,093500,33001657,779,778,779,778,235
20241018,093400,32818627,779,779,779,779,101
20241018,093300,32739948,777,779,779,777,3535
20241018,093200,29993251,778,778,778,778,682
20241018,093100,29462655,778,778,778,778,0
20241018,093000,29462655,778,778,778,778,4
20241018,092900,29459543,779,778,779,777,363
20241018,092800,29177480,780,778,780,777,1018
20241018,092700,28386468,778,778,778,778,381
20241018,092600,28090050,778,780,780,778,1624
20241018,092500,26826576,779,779,779,778,1148
20241018,092400,25932398,779,779,779,778,2286
20241018,092300,24152711,779,777,779,777,128
20241018,092200,24053127,776,777,777,776,436
20241018,092100,23714757,778,777,778,777,2432
20241018,092000,21824789,777,778,779,777,551
20241018,091900,21396111,779,779,779,779,20
20241018,091800,21380531,779,779,779,779,1
20241018,091700,21379752,779,779,779,779,4
20241018,091600,21376636,779,779,779,779,18
20241018,091500,21362614,779,779,780,778,144
20241018,091400,21250308,781,778,781,777,887
20241018,091300,20560882,779,779,779,778,53
20241018,091200,20519597,777,780,780,777,3036
20241018,091100,18159607,780,779,780,779,5
20241018,091000,18155708,780,779,780,778,794
20241018,090900,17537186,779,780,780,779,4284
20241018,090800,14196554,780,784,784,780,675
20241018,090700,13668810,782,782,782,782,3
20241018,090600,13666464,783,783,784,783,43
20241018,090500,13632783,783,786,786,783,55
20241018,090400,13589659,786,786,786,782,302
20241018,090300,13353487,782,783,783,782,1845
20241018,090200,11910216,786,784,786,783,6844
20241018,090100,6549361,783,788,788,783,4967
20241018,090000,2654927,788,789,789,787,3365