KissMeData/060560/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,194200,204019167,795,795,795,795,1530
20241022,194100,204019167,795,795,795,795,0
20241022,194000,204019167,795,795,795,795,0
20241022,193900,204019167,795,795,795,795,0
20241022,193800,204019167,795,795,795,795,0
20241022,193700,204019167,795,795,795,795,0
20241022,193600,204019167,795,795,795,795,0
20241022,193500,204019167,795,795,795,795,0
20241022,193400,204019167,795,795,795,795,0
20241022,193300,204019167,795,795,795,795,0
20241022,193200,204019167,795,795,795,795,0
20241022,193100,204019167,795,795,795,795,0
20241022,193000,204019167,795,795,795,795,0
20241022,192900,204019167,795,795,795,795,0
20241022,192800,204019167,795,795,795,795,0
20241022,192700,204019167,795,795,795,795,0
20241022,192600,204019167,795,795,795,795,0
20241022,192500,204019167,795,795,795,795,0
20241022,192400,204019167,795,795,795,795,0
20241022,192300,204019167,795,795,795,795,0
20241022,192200,204019167,795,795,795,795,0
20241022,192100,204019167,795,795,795,795,0
20241022,192000,204019167,795,795,795,795,0
20241022,191900,204019167,795,795,795,795,0
20241022,191800,204019167,795,795,795,795,0
20241022,191700,204019167,795,795,795,795,0
20241022,191600,204019167,795,795,795,795,0
20241022,191500,204019167,795,795,795,795,0
20241022,191400,204019167,795,795,795,795,0
20241022,191300,204019167,795,795,795,795,0
20241022,191200,204019167,795,795,795,795,1530
20241022,191100,204019167,795,795,795,795,0
20241022,191000,204019167,795,795,795,795,0
20241022,190900,204019167,795,795,795,795,0
20241022,190800,204019167,795,795,795,795,0
20241022,190700,204019167,795,795,795,795,0
20241022,190600,204019167,795,795,795,795,0
20241022,190500,204019167,795,795,795,795,0
20241022,190400,204019167,795,795,795,795,0
20241022,190300,204019167,795,795,795,795,0
20241022,190200,204019167,795,795,795,795,0
20241022,190100,204019167,795,795,795,795,0
20241022,190000,204019167,795,795,795,795,0
20241022,185900,204019167,795,795,795,795,0
20241022,185800,204019167,795,795,795,795,0
20241022,185700,204019167,795,795,795,795,0
20241022,185600,204019167,795,795,795,795,0
20241022,185500,204019167,795,795,795,795,0
20241022,185400,204019167,795,795,795,795,0
20241022,185300,204019167,795,795,795,795,0
20241022,185200,204019167,795,795,795,795,0
20241022,185100,204019167,795,795,795,795,0
20241022,185000,204019167,795,795,795,795,0
20241022,184900,204019167,795,795,795,795,0
20241022,184800,204019167,795,795,795,795,0
20241022,184700,204019167,795,795,795,795,0
20241022,184600,204019167,795,795,795,795,0
20241022,184500,204019167,795,795,795,795,0
20241022,184400,204019167,795,795,795,795,0
20241022,184300,204019167,795,795,795,795,0
20241022,184200,204019167,795,795,795,795,1530
20241022,184100,204019167,795,795,795,795,0
20241022,184000,204019167,795,795,795,795,0
20241022,183900,204019167,795,795,795,795,0
20241022,183800,204019167,795,795,795,795,0
20241022,183700,204019167,795,795,795,795,0
20241022,183600,204019167,795,795,795,795,0
20241022,183500,204019167,795,795,795,795,0
20241022,183400,204019167,795,795,795,795,0
20241022,183300,204019167,795,795,795,795,0
20241022,183200,204019167,795,795,795,795,0
20241022,183100,204019167,795,795,795,795,0
20241022,183000,204019167,795,795,795,795,0
20241022,182900,204019167,795,795,795,795,0
20241022,182800,204019167,795,795,795,795,0
20241022,182700,204019167,795,795,795,795,0
20241022,182600,204019167,795,795,795,795,0
20241022,182500,204019167,795,795,795,795,0
20241022,182400,204019167,795,795,795,795,0
20241022,182300,204019167,795,795,795,795,0
20241022,182200,204019167,795,795,795,795,0
20241022,182100,204019167,795,795,795,795,0
20241022,182000,204019167,795,795,795,795,0
20241022,181900,204019167,795,795,795,795,0
20241022,181800,204019167,795,795,795,795,0
20241022,181700,204019167,795,795,795,795,0
20241022,181600,204019167,795,795,795,795,0
20241022,181500,204019167,795,795,795,795,0
20241022,181400,204019167,795,795,795,795,0
20241022,181300,204019167,795,795,795,795,0
20241022,181200,204019167,795,795,795,795,1530
20241022,181100,204019167,795,795,795,795,0
20241022,181000,204019167,795,795,795,795,0
20241022,180900,204019167,795,795,795,795,0
20241022,180800,204019167,795,795,795,795,0
20241022,180700,204019167,795,795,795,795,0
20241022,180600,204019167,795,795,795,795,0
20241022,180500,204019167,795,795,795,795,0
20241022,180400,204019167,795,795,795,795,0
20241022,180300,204019167,795,795,795,795,0
20241022,180200,204019167,795,795,795,795,0
20241022,180100,204019167,795,795,795,795,0
20241022,180000,204019167,795,795,795,795,0
20241022,175900,204019167,795,795,795,795,0
20241022,175800,204019167,795,795,795,795,0
20241022,175700,204019167,795,795,795,795,0
20241022,175600,204019167,795,795,795,795,0
20241022,175500,204019167,795,795,795,795,0
20241022,175400,204019167,795,795,795,795,0
20241022,175300,204019167,795,795,795,795,0
20241022,175200,204019167,795,795,795,795,0
20241022,175100,204019167,795,795,795,795,0
20241022,175000,204019167,795,795,795,795,0
20241022,174900,204019167,795,795,795,795,0
20241022,174800,204019167,795,795,795,795,0
20241022,174700,204019167,795,795,795,795,0
20241022,174600,204019167,795,795,795,795,0
20241022,174500,204019167,795,795,795,795,0
20241022,174400,204019167,795,795,795,795,0
20241022,174300,204019167,795,795,795,795,0
20241022,174200,204019167,795,795,795,795,1530
20241022,174100,204019167,795,795,795,795,0
20241022,174000,204019167,795,795,795,795,0
20241022,173900,204019167,795,795,795,795,0
20241022,173800,204019167,795,795,795,795,0
20241022,173700,204019167,795,795,795,795,0
20241022,173600,204019167,795,795,795,795,0
20241022,173500,204019167,795,795,795,795,0
20241022,173400,204019167,795,795,795,795,0
20241022,173300,204019167,795,795,795,795,0
20241022,173200,204019167,795,795,795,795,0
20241022,173100,204019167,795,795,795,795,0
20241022,173000,204019167,795,795,795,795,0
20241022,172900,204019167,795,795,795,795,0
20241022,172800,204019167,795,795,795,795,0
20241022,172700,204019167,795,795,795,795,0
20241022,172600,204019167,795,795,795,795,0
20241022,172500,204019167,795,795,795,795,0
20241022,172400,204019167,795,795,795,795,0
20241022,172300,204019167,795,795,795,795,0
20241022,172200,204019167,795,795,795,795,0
20241022,172100,204019167,795,795,795,795,0
20241022,172000,204019167,795,795,795,795,0
20241022,171900,204019167,795,795,795,795,0
20241022,171800,204019167,795,795,795,795,0
20241022,171700,204019167,795,795,795,795,0
20241022,171600,204019167,795,795,795,795,0
20241022,171500,204019167,795,795,795,795,0
20241022,171400,204019167,795,795,795,795,0
20241022,171300,204019167,795,795,795,795,0
20241022,171200,204019167,795,795,795,795,1530
20241022,171100,204019167,795,795,795,795,0
20241022,171000,204019167,795,795,795,795,0
20241022,170900,204019167,795,795,795,795,0
20241022,170800,204019167,795,795,795,795,0
20241022,170700,204019167,795,795,795,795,0
20241022,170600,204019167,795,795,795,795,0
20241022,170500,204019167,795,795,795,795,0
20241022,170400,204019167,795,795,795,795,0
20241022,170300,204019167,795,795,795,795,0
20241022,170200,204019167,795,795,795,795,0
20241022,170100,204019167,795,795,795,795,0
20241022,170000,204019167,795,795,795,795,0
20241022,165900,204019167,795,795,795,795,0
20241022,165800,204019167,795,795,795,795,0
20241022,165700,204019167,795,795,795,795,0
20241022,165600,204019167,795,795,795,795,0
20241022,165500,204019167,795,795,795,795,0
20241022,165400,204019167,795,795,795,795,0
20241022,165300,204019167,795,795,795,795,0
20241022,165200,204019167,795,795,795,795,0
20241022,165100,204019167,795,795,795,795,0
20241022,165000,204019167,795,795,795,795,0
20241022,164900,204019167,795,795,795,795,0
20241022,164800,204019167,795,795,795,795,0
20241022,164700,204019167,795,795,795,795,0
20241022,164600,204019167,795,795,795,795,0
20241022,164500,204019167,795,795,795,795,0
20241022,164400,204019167,795,795,795,795,0
20241022,164300,204019167,795,795,795,795,0
20241022,164200,204019167,795,795,795,795,1530
20241022,164100,204019167,795,795,795,795,0
20241022,164000,204019167,795,795,795,795,0
20241022,163900,204019167,795,795,795,795,0
20241022,163800,204019167,795,795,795,795,0
20241022,163700,204019167,795,795,795,795,0
20241022,163600,204019167,795,795,795,795,0
20241022,163500,204019167,795,795,795,795,0
20241022,163400,204019167,795,795,795,795,0
20241022,163300,204019167,795,795,795,795,0
20241022,163200,204019167,795,795,795,795,0
20241022,163100,204019167,795,795,795,795,0
20241022,163000,204019167,795,795,795,795,0
20241022,162900,204019167,795,795,795,795,0
20241022,162800,204019167,795,795,795,795,0
20241022,162700,204019167,795,795,795,795,0
20241022,162600,204019167,795,795,795,795,0
20241022,162500,204019167,795,795,795,795,0
20241022,162400,204019167,795,795,795,795,0
20241022,162300,204019167,795,795,795,795,0
20241022,162200,204019167,795,795,795,795,0
20241022,162100,204019167,795,795,795,795,0
20241022,162000,204019167,795,795,795,795,0
20241022,161900,204019167,795,795,795,795,0
20241022,161800,204019167,795,795,795,795,0
20241022,161700,204019167,795,795,795,795,0
20241022,161600,204019167,795,795,795,795,0
20241022,161500,204019167,795,795,795,795,0
20241022,161400,204019167,795,795,795,795,0
20241022,161300,204019167,795,795,795,795,0
20241022,161200,204019167,795,795,795,795,1530
20241022,161100,204019167,795,795,795,795,0
20241022,161000,204019167,795,795,795,795,0
20241022,160900,204019167,795,795,795,795,0
20241022,160800,204019167,795,795,795,795,0
20241022,160700,204019167,795,795,795,795,0
20241022,160600,204019167,795,795,795,795,0
20241022,160500,204019167,795,795,795,795,0
20241022,160400,204019167,795,795,795,795,0
20241022,160300,204019167,795,795,795,795,0
20241022,160200,204019167,795,795,795,795,0
20241022,160100,204019167,795,795,795,795,0
20241022,160000,204019167,795,795,795,795,0
20241022,155900,204019167,795,795,795,795,0
20241022,155800,204019167,795,795,795,795,0
20241022,155700,204019167,795,795,795,795,0
20241022,155600,204019167,795,795,795,795,0
20241022,155500,204019167,795,795,795,795,0
20241022,155400,204019167,795,795,795,795,0
20241022,155300,204019167,795,795,795,795,0
20241022,155200,204019167,795,795,795,795,0
20241022,155100,204019167,795,795,795,795,0
20241022,155000,204019167,795,795,795,795,0
20241022,154900,204019167,795,795,795,795,0
20241022,154800,204019167,795,795,795,795,0
20241022,154700,204019167,795,795,795,795,0
20241022,154600,204019167,795,795,795,795,0
20241022,154500,204019167,795,795,795,795,0
20241022,154400,204019167,795,795,795,795,0
20241022,154300,204019167,795,795,795,795,0
20241022,154200,204019167,795,795,795,795,1530
20241022,154100,204019167,795,795,795,795,0
20241022,154000,204019167,795,795,795,795,0
20241022,153900,204019167,795,795,795,795,0
20241022,153800,204019167,795,795,795,795,0
20241022,153700,204019167,795,795,795,795,0
20241022,153600,204019167,795,795,795,795,0
20241022,153500,204019167,795,795,795,795,0
20241022,153400,204019167,795,795,795,795,0
20241022,153300,204019167,795,795,795,795,0
20241022,153200,204019167,795,795,795,795,0
20241022,153100,204019167,795,795,795,795,0
20241022,153000,204019167,795,795,795,795,1530
20241022,152900,202802817,795,795,795,795,0
20241022,152800,202802817,795,795,795,795,0
20241022,152700,202802817,795,795,795,795,0
20241022,152600,202802817,795,795,795,795,0
20241022,152500,202802817,795,795,795,795,0
20241022,152400,202802817,795,795,795,795,0
20241022,152300,202802817,795,795,795,795,0
20241022,152200,202802817,795,795,795,795,0
20241022,152100,202802817,795,795,795,795,0
20241022,152000,202802817,795,795,795,795,0
20241022,151900,202802817,795,795,795,795,0
20241022,151800,202802817,795,795,795,795,35
20241022,151700,202774992,799,799,799,799,0
20241022,151600,202774992,799,799,799,799,0
20241022,151500,202774992,799,799,799,799,0
20241022,151400,202774992,799,799,799,799,0
20241022,151300,202774992,799,791,799,791,3455
20241022,151200,200028981,792,792,792,792,0
20241022,151100,200028981,792,792,792,792,0
20241022,151000,200028981,792,786,792,786,7232
20241022,150900,194338605,792,792,792,792,4
20241022,150800,194335437,794,794,794,794,0
20241022,150700,194335437,794,794,794,794,0
20241022,150600,194335437,794,786,794,785,2179
20241022,150500,192623086,790,790,790,790,730
20241022,150400,192046386,790,790,790,790,249
20241022,150300,191849676,797,797,797,797,2
20241022,150200,191848082,790,790,790,790,10
20241022,150100,191840182,798,798,798,798,1000
20241022,150000,191042182,798,798,798,798,1
20241022,145900,191041384,800,800,800,800,0
20241022,145800,191041384,800,800,800,800,4
20241022,145700,191038184,801,795,801,794,6266
20241022,145600,186030604,786,786,786,786,105
20241022,145500,185948074,800,784,800,784,7060
20241022,145400,180348866,784,784,784,784,1
20241022,145300,180348082,786,786,786,786,1
20241022,145200,180347296,787,787,787,787,1
20241022,145100,180346509,787,787,787,787,0
20241022,145000,180346509,787,784,787,784,5
20241022,144900,180342586,787,787,787,787,0
20241022,144800,180342586,787,785,787,785,1868
20241022,144700,178876204,787,787,787,787,0
20241022,144600,178876204,787,787,787,787,1
20241022,144500,178875417,787,787,787,787,0
20241022,144400,178875417,787,787,787,787,0
20241022,144300,178875417,787,787,787,787,0
20241022,144200,178875417,787,787,787,787,0
20241022,144100,178875417,787,787,787,787,0
20241022,144000,178875417,787,787,787,787,4
20241022,143900,178872269,787,787,787,787,0
20241022,143800,178872269,787,787,787,787,40
20241022,143700,178840789,787,787,787,787,114
20241022,143600,178751071,787,787,787,787,0
20241022,143500,178751071,787,787,787,787,8
20241022,143400,178744775,785,785,785,785,0
20241022,143300,178744775,785,785,785,785,0
20241022,143200,178744775,785,785,785,785,0
20241022,143100,178744775,785,785,785,785,0
20241022,143000,178744775,785,785,785,785,0
20241022,142900,178744775,785,785,785,785,1
20241022,142800,178743990,787,787,787,787,13
20241022,142700,178733759,785,785,785,785,0
20241022,142600,178733759,785,785,785,785,0
20241022,142500,178733759,785,785,785,785,0
20241022,142400,178733759,785,786,786,785,2550
20241022,142300,176731186,786,786,786,786,44
20241022,142200,176696602,785,785,785,785,0
20241022,142100,176696602,785,785,785,785,0
20241022,142000,176696602,785,785,785,785,0
20241022,141900,176696602,785,786,786,785,7135
20241022,141800,171092283,786,787,787,786,2171
20241022,141700,169385159,789,789,789,789,0
20241022,141600,169385159,789,789,789,789,0
20241022,141500,169385159,789,789,789,789,0
20241022,141400,169385159,789,789,789,789,0
20241022,141300,169385159,789,789,789,789,0
20241022,141200,169385159,789,789,789,789,0
20241022,141100,169385159,789,789,789,789,4
20241022,141000,169382003,789,789,789,789,0
20241022,140900,169382003,789,789,789,789,0
20241022,140800,169382003,789,789,789,789,0
20241022,140700,169382003,789,789,789,789,0
20241022,140600,169382003,789,786,789,786,112
20241022,140500,169293965,786,786,786,786,0
20241022,140400,169293965,786,786,786,786,0
20241022,140300,169293965,786,786,786,786,0
20241022,140200,169293965,786,786,786,786,30
20241022,140100,169270385,786,786,786,786,2
20241022,140000,169268813,785,785,785,785,0
20241022,135900,169268813,785,785,785,785,0
20241022,135800,169268813,785,785,785,785,0
20241022,135700,169268813,785,785,785,785,0
20241022,135600,169268813,785,786,786,785,12000
20241022,135500,159847148,785,785,785,785,0
20241022,135400,159847148,785,785,785,785,0
20241022,135300,159847148,785,785,785,785,0
20241022,135200,159847148,785,785,785,785,0
20241022,135100,159847148,785,785,785,785,0
20241022,135000,159847148,785,785,785,785,0
20241022,134900,159847148,785,785,785,785,251
20241022,134800,159650113,785,785,785,785,300
20241022,134700,159414613,785,785,785,785,966
20241022,134600,158656303,784,787,787,784,5098
20241022,134500,154653716,787,787,787,787,0
20241022,134400,154653716,787,787,787,787,0
20241022,134300,154653716,787,787,787,787,0
20241022,134200,154653716,787,787,787,787,0
20241022,134100,154653716,787,787,787,787,0
20241022,134000,154653716,787,787,787,787,0
20241022,133900,154653716,787,787,787,787,0
20241022,133800,154653716,787,787,787,787,171
20241022,133700,154519139,789,789,789,789,0
20241022,133600,154519139,789,789,789,789,1
20241022,133500,154518350,786,786,786,786,0
20241022,133400,154518350,786,786,786,786,0
20241022,133300,154518350,786,786,786,786,0
20241022,133200,154518350,786,786,786,786,0
20241022,133100,154518350,786,787,787,786,2162
20241022,133000,152818801,789,789,789,789,14950
20241022,132900,141023251,790,790,790,790,0
20241022,132800,141023251,790,790,790,790,227
20241022,132700,140843921,790,789,790,789,5420
20241022,132600,136567037,789,789,789,789,0
20241022,132500,136567037,789,789,789,789,5020
20241022,132400,132606257,789,789,789,789,0
20241022,132300,132606257,789,789,789,789,42
20241022,132200,132573119,789,789,789,789,1000
20241022,132100,131784119,789,789,789,789,50
20241022,132000,131744669,789,789,789,789,0
20241022,131900,131744669,789,789,789,789,1
20241022,131800,131743880,789,789,789,789,171
20241022,131700,131608961,789,789,789,789,1000
20241022,131600,130819961,792,788,792,788,1456
20241022,131500,129672629,790,790,790,790,1225
20241022,131400,128704879,789,789,789,789,2512
20241022,131300,126722911,789,789,789,789,0
20241022,131200,126722911,789,789,789,789,0
20241022,131100,126722911,789,789,789,789,0
20241022,131000,126722911,789,789,789,789,1084
20241022,130900,125867635,790,790,790,790,0
20241022,130800,125867635,790,790,790,790,0
20241022,130700,125867635,790,790,790,790,0
20241022,130600,125867635,790,790,790,790,0
20241022,130500,125867635,790,790,790,790,0
20241022,130400,125867635,790,790,790,790,69
20241022,130300,125813125,790,790,790,790,0
20241022,130200,125813125,790,790,790,790,0
20241022,130100,125813125,790,790,790,790,0
20241022,130000,125813125,790,790,790,790,0
20241022,125900,125813125,790,790,790,790,0
20241022,125800,125813125,790,790,790,790,0
20241022,125700,125813125,790,790,790,790,0
20241022,125600,125813125,790,790,790,790,0
20241022,125500,125813125,790,790,790,790,0
20241022,125400,125813125,790,790,790,790,0
20241022,125300,125813125,790,790,790,790,286
20241022,125200,125587185,790,790,790,790,0
20241022,125100,125587185,790,790,790,790,0
20241022,125000,125587185,790,790,790,790,0
20241022,124900,125587185,790,790,790,790,0
20241022,124800,125587185,790,790,790,790,0
20241022,124700,125587185,790,790,790,790,0
20241022,124600,125587185,790,790,790,790,0
20241022,124500,125587185,790,790,790,790,0
20241022,124400,125587185,790,790,790,790,0
20241022,124300,125587185,790,791,791,790,550
20241022,124200,125152185,789,789,789,789,0
20241022,124100,125152185,789,789,789,789,0
20241022,124000,125152185,789,789,789,789,0
20241022,123900,125152185,789,789,789,789,0
20241022,123800,125152185,789,789,789,789,0
20241022,123700,125152185,789,789,789,789,0
20241022,123600,125152185,789,789,789,789,0
20241022,123500,125152185,789,789,789,789,0
20241022,123400,125152185,789,789,789,789,0
20241022,123300,125152185,789,789,789,789,0
20241022,123200,125152185,789,789,789,789,0
20241022,123100,125152185,789,789,789,789,0
20241022,123000,125152185,789,789,789,789,0
20241022,122900,125152185,789,789,789,789,0
20241022,122800,125152185,789,789,789,789,1
20241022,122700,125151396,791,791,791,791,0
20241022,122600,125151396,791,791,791,791,0
20241022,122500,125151396,791,791,791,791,0
20241022,122400,125151396,791,791,791,791,0
20241022,122300,125151396,791,791,791,791,0
20241022,122200,125151396,791,791,791,791,0
20241022,122100,125151396,791,791,791,791,0
20241022,122000,125151396,791,791,791,791,0
20241022,121900,125151396,791,791,791,791,0
20241022,121800,125151396,791,791,791,791,1
20241022,121700,125150605,789,789,789,789,1
20241022,121600,125149816,791,791,791,791,0
20241022,121500,125149816,791,791,791,791,0
20241022,121400,125149816,791,791,791,791,3
20241022,121300,125147443,789,789,789,789,5
20241022,121200,125143498,789,789,789,789,0
20241022,121100,125143498,789,789,789,789,0
20241022,121000,125143498,789,789,789,789,0
20241022,120900,125143498,789,789,789,789,0
20241022,120800,125143498,789,789,789,789,2
20241022,120700,125141920,789,789,789,789,0
20241022,120600,125141920,789,789,789,789,2
20241022,120500,125140342,789,789,789,789,0
20241022,120400,125140342,789,789,789,789,0
20241022,120300,125140342,789,789,789,789,10
20241022,120200,125132452,791,791,791,791,0
20241022,120100,125132452,791,791,791,791,0
20241022,120000,125132452,791,791,791,791,0
20241022,115900,125132452,791,791,791,791,0
20241022,115800,125132452,791,791,791,791,0
20241022,115700,125132452,791,791,791,791,0
20241022,115600,125132452,791,791,791,791,510
20241022,115500,124729042,791,791,791,791,0
20241022,115400,124729042,791,791,791,791,0
20241022,115300,124729042,791,791,791,791,1
20241022,115200,124728251,786,786,791,786,1946
20241022,115100,123191740,785,785,785,785,0
20241022,115000,123191740,785,785,785,785,0
20241022,114900,123191740,785,785,785,785,0
20241022,114800,123191740,785,785,785,785,0
20241022,114700,123191740,785,785,785,785,0
20241022,114600,123191740,785,785,785,785,500
20241022,114500,122799240,786,786,786,786,592
20241022,114400,122333928,786,786,786,786,0
20241022,114300,122333928,786,786,786,786,0
20241022,114200,122333928,786,786,786,786,0
20241022,114100,122333928,786,786,786,786,0
20241022,114000,122333928,786,786,786,786,0
20241022,113900,122333928,786,786,786,786,0
20241022,113800,122333928,786,786,786,786,353
20241022,113700,122056470,786,786,786,786,0
20241022,113600,122056470,786,786,786,786,668
20241022,113500,121531422,789,789,789,789,0
20241022,113400,121531422,789,789,789,789,0
20241022,113300,121531422,789,789,789,789,0
20241022,113200,121531422,789,789,789,789,0
20241022,113100,121531422,789,789,789,789,0
20241022,113000,121531422,789,789,789,789,1
20241022,112900,121530633,782,782,782,782,0
20241022,112800,121530633,782,782,782,782,0
20241022,112700,121530633,782,782,782,782,0
20241022,112600,121530633,782,782,782,782,0
20241022,112500,121530633,782,782,782,782,0
20241022,112400,121530633,782,782,782,782,0
20241022,112300,121530633,782,788,788,782,460
20241022,112200,121170804,788,788,788,788,100
20241022,112100,121092004,788,788,788,788,1440
20241022,112000,119957284,788,788,788,788,171
20241022,111900,119822536,788,788,788,788,0
20241022,111800,119822536,788,788,788,788,0
20241022,111700,119822536,788,788,788,788,1000
20241022,111600,119034536,788,788,789,788,4874
20241022,111500,115192697,788,788,788,788,5
20241022,111400,115188757,788,784,788,784,21502
20241022,111300,98325637,781,787,787,781,15028
20241022,111200,86536200,788,788,788,788,4379
20241022,111100,83085548,789,789,789,789,197
20241022,111000,82930115,792,792,792,792,0
20241022,110900,82930115,792,792,792,792,0
20241022,110800,82930115,792,792,792,792,0
20241022,110700,82930115,792,792,792,792,1
20241022,110600,82929323,789,789,789,789,652
20241022,110500,82414895,789,789,789,789,0
20241022,110400,82414895,789,789,789,789,0
20241022,110300,82414895,789,789,789,789,0
20241022,110200,82414895,789,789,789,789,0
20241022,110100,82414895,789,791,791,789,97
20241022,110000,82338350,791,791,791,791,0
20241022,105900,82338350,791,791,791,791,0
20241022,105800,82338350,791,791,791,791,50
20241022,105700,82298800,791,791,791,791,0
20241022,105600,82298800,791,791,791,791,0
20241022,105500,82298800,791,791,791,791,0
20241022,105400,82298800,791,791,791,791,300
20241022,105300,82061500,791,791,791,791,0
20241022,105200,82061500,791,791,791,791,1
20241022,105100,82060709,792,792,792,792,4
20241022,105000,82057541,792,792,792,792,199
20241022,104900,81899933,791,791,791,791,0
20241022,104800,81899933,791,791,791,791,20000
20241022,104700,66079933,791,791,791,791,0
20241022,104600,66079933,791,791,791,791,0
20241022,104500,66079933,791,789,791,788,1196
20241022,104400,65136598,789,789,789,789,0
20241022,104300,65136598,789,791,791,789,1246
20241022,104200,64151904,791,791,791,791,0
20241022,104100,64151904,791,791,791,791,0
20241022,104000,64151904,791,791,791,791,0
20241022,103900,64151904,791,791,791,791,0
20241022,103800,64151904,791,791,791,791,0
20241022,103700,64151904,791,791,791,791,0
20241022,103600,64151904,791,790,791,790,90
20241022,103500,64080803,791,791,791,791,0
20241022,103400,64080803,791,791,791,791,100
20241022,103300,64001703,791,790,791,790,2285
20241022,103200,62196328,791,791,791,791,0
20241022,103100,62196328,791,790,791,790,1049
20241022,103000,61367568,790,790,790,790,0
20241022,102900,61367568,790,789,790,789,11
20241022,102800,61358888,790,790,790,790,0
20241022,102700,61358888,790,790,790,790,0
20241022,102600,61358888,790,790,790,790,0
20241022,102500,61358888,790,790,790,790,0
20241022,102400,61358888,790,790,790,790,0
20241022,102300,61358888,790,790,790,790,0
20241022,102200,61358888,790,790,790,790,222
20241022,102100,61183508,788,788,788,788,0
20241022,102000,61183508,788,788,788,788,0
20241022,101900,61183508,788,788,788,788,0
20241022,101800,61183508,788,788,788,788,0
20241022,101700,61183508,788,788,788,788,0
20241022,101600,61183508,788,788,788,788,0
20241022,101500,61183508,788,788,788,788,0
20241022,101400,61183508,788,788,788,788,0
20241022,101300,61183508,788,788,788,788,0
20241022,101200,61183508,788,788,788,788,0
20241022,101100,61183508,788,788,788,788,0
20241022,101000,61183508,788,787,788,787,3356
20241022,100900,58539074,791,791,791,791,5
20241022,100800,58535119,791,791,791,791,0
20241022,100700,58535119,791,791,791,791,0
20241022,100600,58535119,791,791,791,791,0
20241022,100500,58535119,791,791,791,791,1000
20241022,100400,57744119,791,791,791,791,801
20241022,100300,57110528,791,791,791,791,21
20241022,100200,57093917,791,791,791,791,56
20241022,100100,57049621,787,787,787,787,2802
20241022,100000,54844447,786,786,786,786,0
20241022,095900,54844447,786,786,786,786,0
20241022,095800,54844447,786,786,786,786,1297
20241022,095700,53825005,786,787,787,786,4021
20241022,095600,50663511,787,787,787,787,35
20241022,095500,50635966,789,790,790,789,308
20241022,095400,50392953,790,790,790,790,0
20241022,095300,50392953,790,790,790,790,1611
20241022,095200,49120263,791,791,791,791,2160
20241022,095100,47411703,791,791,791,791,1
20241022,095000,47410912,791,791,791,791,2000
20241022,094900,45828912,792,793,793,792,3682
20241022,094800,42912658,794,794,794,794,0
20241022,094700,42912658,794,794,794,794,24
20241022,094600,42893602,794,794,794,794,50
20241022,094500,42853902,794,795,795,794,825
20241022,094400,42198224,799,799,799,799,0
20241022,094300,42198224,799,799,799,799,0
20241022,094200,42198224,799,799,799,799,502
20241022,094100,41797126,799,797,799,797,2031
20241022,094000,40178387,793,795,795,793,4160
20241022,093900,36875348,795,795,795,795,100
20241022,093800,36795848,794,796,796,794,3467
20241022,093700,34039532,797,798,798,797,1534
20241022,093600,32816884,799,799,799,799,50
20241022,093500,32776934,797,798,798,797,1356
20241022,093400,31696191,798,798,798,798,1009
20241022,093300,30891009,798,799,799,798,264
20241022,093200,30680294,799,801,801,799,9491
20241022,093100,23092696,803,803,803,803,0
20241022,093000,23092696,803,803,803,803,0
20241022,092900,23092696,803,803,803,803,1
20241022,092800,23091893,801,803,803,801,172
20241022,092700,22954119,800,801,801,800,64
20241022,092600,22902862,801,803,803,801,11300
20241022,092500,13842067,805,805,805,805,100
20241022,092400,13761567,806,806,806,806,0
20241022,092300,13761567,806,806,806,806,0
20241022,092200,13761567,806,806,806,806,0
20241022,092100,13761567,806,806,806,806,7
20241022,092000,13755925,806,806,806,802,3
20241022,091900,13753511,802,802,802,802,500
20241022,091800,13352511,802,803,803,802,5200
20241022,091700,9181911,807,803,807,802,2009
20241022,091600,7568683,807,804,807,804,501
20241022,091500,7165876,807,807,807,807,0
20241022,091400,7165876,807,806,807,806,130
20241022,091300,7061066,807,807,807,807,1
20241022,091200,7060259,806,804,806,804,608
20241022,091100,6570808,806,806,806,806,0
20241022,091000,6570808,806,806,806,806,0
20241022,090900,6570808,806,802,806,802,11
20241022,090800,6561982,806,801,806,801,2
20241022,090700,6560375,807,802,808,801,334
20241022,090600,6292592,808,808,808,808,0
20241022,090500,6292592,808,809,809,801,402
20241022,090400,5967683,809,809,809,809,30
20241022,090300,5943413,809,809,809,802,5816
20241022,090200,1275474,809,803,809,803,1000
20241022,090100,467580,803,803,803,803,0
20241022,090000,467580,803,802,803,802,583