KissMeData/152550/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,203000,338264197,387,387,387,387,5593
20241015,202900,338264197,387,387,387,387,0
20241015,202800,338264197,387,387,387,387,0
20241015,202700,338264197,387,387,387,387,0
20241015,202600,338264197,387,387,387,387,0
20241015,202500,338264197,387,387,387,387,0
20241015,202400,338264197,387,387,387,387,0
20241015,202300,338264197,387,387,387,387,0
20241015,202200,338264197,387,387,387,387,0
20241015,202100,338264197,387,387,387,387,0
20241015,202000,338264197,387,387,387,387,0
20241015,201900,338264197,387,387,387,387,0
20241015,201800,338264197,387,387,387,387,0
20241015,201700,338264197,387,387,387,387,0
20241015,201600,338264197,387,387,387,387,0
20241015,201500,338264197,387,387,387,387,0
20241015,201400,338264197,387,387,387,387,0
20241015,201300,338264197,387,387,387,387,0
20241015,201200,338264197,387,387,387,387,0
20241015,201100,338264197,387,387,387,387,0
20241015,201000,338264197,387,387,387,387,0
20241015,200900,338264197,387,387,387,387,0
20241015,200800,338264197,387,387,387,387,0
20241015,200700,338264197,387,387,387,387,0
20241015,200600,338264197,387,387,387,387,0
20241015,200500,338264197,387,387,387,387,0
20241015,200400,338264197,387,387,387,387,0
20241015,200300,338264197,387,387,387,387,0
20241015,200200,338264197,387,387,387,387,0
20241015,200100,338264197,387,387,387,387,0
20241015,200000,338264197,387,387,387,387,5593
20241015,195900,338264197,387,387,387,387,0
20241015,195800,338264197,387,387,387,387,0
20241015,195700,338264197,387,387,387,387,0
20241015,195600,338264197,387,387,387,387,0
20241015,195500,338264197,387,387,387,387,0
20241015,195400,338264197,387,387,387,387,0
20241015,195300,338264197,387,387,387,387,0
20241015,195200,338264197,387,387,387,387,0
20241015,195100,338264197,387,387,387,387,0
20241015,195000,338264197,387,387,387,387,0
20241015,194900,338264197,387,387,387,387,0
20241015,194800,338264197,387,387,387,387,0
20241015,194700,338264197,387,387,387,387,0
20241015,194600,338264197,387,387,387,387,0
20241015,194500,338264197,387,387,387,387,0
20241015,194400,338264197,387,387,387,387,0
20241015,194300,338264197,387,387,387,387,0
20241015,194200,338264197,387,387,387,387,0
20241015,194100,338264197,387,387,387,387,0
20241015,194000,338264197,387,387,387,387,0
20241015,193900,338264197,387,387,387,387,0
20241015,193800,338264197,387,387,387,387,0
20241015,193700,338264197,387,387,387,387,0
20241015,193600,338264197,387,387,387,387,0
20241015,193500,338264197,387,387,387,387,0
20241015,193400,338264197,387,387,387,387,0
20241015,193300,338264197,387,387,387,387,0
20241015,193200,338264197,387,387,387,387,0
20241015,193100,338264197,387,387,387,387,0
20241015,193000,338264197,387,387,387,387,5593
20241015,192900,338264197,387,387,387,387,0
20241015,192800,338264197,387,387,387,387,0
20241015,192700,338264197,387,387,387,387,0
20241015,192600,338264197,387,387,387,387,0
20241015,192500,338264197,387,387,387,387,0
20241015,192400,338264197,387,387,387,387,0
20241015,192300,338264197,387,387,387,387,0
20241015,192200,338264197,387,387,387,387,0
20241015,192100,338264197,387,387,387,387,0
20241015,192000,338264197,387,387,387,387,0
20241015,191900,338264197,387,387,387,387,0
20241015,191800,338264197,387,387,387,387,0
20241015,191700,338264197,387,387,387,387,0
20241015,191600,338264197,387,387,387,387,0
20241015,191500,338264197,387,387,387,387,0
20241015,191400,338264197,387,387,387,387,0
20241015,191300,338264197,387,387,387,387,0
20241015,191200,338264197,387,387,387,387,0
20241015,191100,338264197,387,387,387,387,0
20241015,191000,338264197,387,387,387,387,0
20241015,190900,338264197,387,387,387,387,0
20241015,190800,338264197,387,387,387,387,0
20241015,190700,338264197,387,387,387,387,0
20241015,190600,338264197,387,387,387,387,0
20241015,190500,338264197,387,387,387,387,0
20241015,190400,338264197,387,387,387,387,0
20241015,190300,338264197,387,387,387,387,0
20241015,190200,338264197,387,387,387,387,0
20241015,190100,338264197,387,387,387,387,0
20241015,190000,338264197,387,387,387,387,5593
20241015,185900,338264197,387,387,387,387,0
20241015,185800,338264197,387,387,387,387,0
20241015,185700,338264197,387,387,387,387,0
20241015,185600,338264197,387,387,387,387,0
20241015,185500,338264197,387,387,387,387,0
20241015,185400,338264197,387,387,387,387,0
20241015,185300,338264197,387,387,387,387,0
20241015,185200,338264197,387,387,387,387,0
20241015,185100,338264197,387,387,387,387,0
20241015,185000,338264197,387,387,387,387,0
20241015,184900,338264197,387,387,387,387,0
20241015,184800,338264197,387,387,387,387,0
20241015,184700,338264197,387,387,387,387,0
20241015,184600,338264197,387,387,387,387,0
20241015,184500,338264197,387,387,387,387,0
20241015,184400,338264197,387,387,387,387,0
20241015,184300,338264197,387,387,387,387,0
20241015,184200,338264197,387,387,387,387,0
20241015,184100,338264197,387,387,387,387,0
20241015,184000,338264197,387,387,387,387,0
20241015,183900,338264197,387,387,387,387,0
20241015,183800,338264197,387,387,387,387,0
20241015,183700,338264197,387,387,387,387,0
20241015,183600,338264197,387,387,387,387,0
20241015,183500,338264197,387,387,387,387,0
20241015,183400,338264197,387,387,387,387,0
20241015,183300,338264197,387,387,387,387,0
20241015,183200,338264197,387,387,387,387,0
20241015,183100,338264197,387,387,387,387,0
20241015,183000,338264197,387,387,387,387,5593
20241015,182900,338264197,387,387,387,387,0
20241015,182800,338264197,387,387,387,387,0
20241015,182700,338264197,387,387,387,387,0
20241015,182600,338264197,387,387,387,387,0
20241015,182500,338264197,387,387,387,387,0
20241015,182400,338264197,387,387,387,387,0
20241015,182300,338264197,387,387,387,387,0
20241015,182200,338264197,387,387,387,387,0
20241015,182100,338264197,387,387,387,387,0
20241015,182000,338264197,387,387,387,387,0
20241015,181900,338264197,387,387,387,387,0
20241015,181800,338264197,387,387,387,387,0
20241015,181700,338264197,387,387,387,387,0
20241015,181600,338264197,387,387,387,387,0
20241015,181500,338264197,387,387,387,387,0
20241015,181400,338264197,387,387,387,387,0
20241015,181300,338264197,387,387,387,387,0
20241015,181200,338264197,387,387,387,387,0
20241015,181100,338264197,387,387,387,387,0
20241015,181000,338264197,387,387,387,387,0
20241015,180900,338264197,387,387,387,387,0
20241015,180800,338264197,387,387,387,387,0
20241015,180700,338264197,387,387,387,387,0
20241015,180600,338264197,387,387,387,387,0
20241015,180500,338264197,387,387,387,387,0
20241015,180400,338264197,387,387,387,387,0
20241015,180300,338264197,387,387,387,387,0
20241015,180200,338264197,387,387,387,387,0
20241015,180100,338264197,387,387,387,387,0
20241015,180000,338264197,387,387,387,387,5593
20241015,175900,338264197,387,387,387,387,0
20241015,175800,338264197,387,387,387,387,0
20241015,175700,338264197,387,387,387,387,0
20241015,175600,338264197,387,387,387,387,0
20241015,175500,338264197,387,387,387,387,0
20241015,175400,338264197,387,387,387,387,0
20241015,175300,338264197,387,387,387,387,0
20241015,175200,338264197,387,387,387,387,0
20241015,175100,338264197,387,387,387,387,0
20241015,175000,338264197,387,387,387,387,0
20241015,174900,338264197,387,387,387,387,0
20241015,174800,338264197,387,387,387,387,0
20241015,174700,338264197,387,387,387,387,0
20241015,174600,338264197,387,387,387,387,0
20241015,174500,338264197,387,387,387,387,0
20241015,174400,338264197,387,387,387,387,0
20241015,174300,338264197,387,387,387,387,0
20241015,174200,338264197,387,387,387,387,0
20241015,174100,338264197,387,387,387,387,0
20241015,174000,338264197,387,387,387,387,0
20241015,173900,338264197,387,387,387,387,0
20241015,173800,338264197,387,387,387,387,0
20241015,173700,338264197,387,387,387,387,0
20241015,173600,338264197,387,387,387,387,0
20241015,173500,338264197,387,387,387,387,0
20241015,173400,338264197,387,387,387,387,0
20241015,173300,338264197,387,387,387,387,0
20241015,173200,338264197,387,387,387,387,0
20241015,173100,338264197,387,387,387,387,0
20241015,173000,338264197,387,387,387,387,5593
20241015,172900,338264197,387,387,387,387,0
20241015,172800,338264197,387,387,387,387,0
20241015,172700,338264197,387,387,387,387,0
20241015,172600,338264197,387,387,387,387,0
20241015,172500,338264197,387,387,387,387,0
20241015,172400,338264197,387,387,387,387,0
20241015,172300,338264197,387,387,387,387,0
20241015,172200,338264197,387,387,387,387,0
20241015,172100,338264197,387,387,387,387,0
20241015,172000,338264197,387,387,387,387,0
20241015,171900,338264197,387,387,387,387,0
20241015,171800,338264197,387,387,387,387,0
20241015,171700,338264197,387,387,387,387,0
20241015,171600,338264197,387,387,387,387,0
20241015,171500,338264197,387,387,387,387,0
20241015,171400,338264197,387,387,387,387,0
20241015,171300,338264197,387,387,387,387,0
20241015,171200,338264197,387,387,387,387,0
20241015,171100,338264197,387,387,387,387,0
20241015,171000,338264197,387,387,387,387,0
20241015,170900,338264197,387,387,387,387,0
20241015,170800,338264197,387,387,387,387,0
20241015,170700,338264197,387,387,387,387,0
20241015,170600,338264197,387,387,387,387,0
20241015,170500,338264197,387,387,387,387,0
20241015,170400,338264197,387,387,387,387,0
20241015,170300,338264197,387,387,387,387,0
20241015,170200,338264197,387,387,387,387,0
20241015,170100,338264197,387,387,387,387,0
20241015,170000,338264197,387,387,387,387,5593
20241015,165900,338264197,387,387,387,387,0
20241015,165800,338264197,387,387,387,387,0
20241015,165700,338264197,387,387,387,387,0
20241015,165600,338264197,387,387,387,387,0
20241015,165500,338264197,387,387,387,387,0
20241015,165400,338264197,387,387,387,387,0
20241015,165300,338264197,387,387,387,387,0
20241015,165200,338264197,387,387,387,387,0
20241015,165100,338264197,387,387,387,387,0
20241015,165000,338264197,387,387,387,387,0
20241015,164900,338264197,387,387,387,387,0
20241015,164800,338264197,387,387,387,387,0
20241015,164700,338264197,387,387,387,387,0
20241015,164600,338264197,387,387,387,387,0
20241015,164500,338264197,387,387,387,387,0
20241015,164400,338264197,387,387,387,387,0
20241015,164300,338264197,387,387,387,387,0
20241015,164200,338264197,387,387,387,387,0
20241015,164100,338264197,387,387,387,387,0
20241015,164000,338264197,387,387,387,387,0
20241015,163900,338264197,387,387,387,387,0
20241015,163800,338264197,387,387,387,387,0
20241015,163700,338264197,387,387,387,387,0
20241015,163600,338264197,387,387,387,387,0
20241015,163500,338264197,387,387,387,387,0
20241015,163400,338264197,387,387,387,387,0
20241015,163300,338264197,387,387,387,387,0
20241015,163200,338264197,387,387,387,387,0
20241015,163100,338264197,387,387,387,387,0
20241015,163000,338264197,387,387,387,387,5593
20241015,162900,338264197,387,387,387,387,0
20241015,162800,338264197,387,387,387,387,0
20241015,162700,338264197,387,387,387,387,0
20241015,162600,338264197,387,387,387,387,0
20241015,162500,338264197,387,387,387,387,0
20241015,162400,338264197,387,387,387,387,0
20241015,162300,338264197,387,387,387,387,0
20241015,162200,338264197,387,387,387,387,0
20241015,162100,338264197,387,387,387,387,0
20241015,162000,338264197,387,387,387,387,0
20241015,161900,338264197,387,387,387,387,0
20241015,161800,338264197,387,387,387,387,0
20241015,161700,338264197,387,387,387,387,0
20241015,161600,338264197,387,387,387,387,0
20241015,161500,338264197,387,387,387,387,0
20241015,161400,338264197,387,387,387,387,0
20241015,161300,338264197,387,387,387,387,0
20241015,161200,338264197,387,387,387,387,0
20241015,161100,338264197,387,387,387,387,0
20241015,161000,338264197,387,387,387,387,0
20241015,160900,338264197,387,387,387,387,0
20241015,160800,338264197,387,387,387,387,0
20241015,160700,338264197,387,387,387,387,0
20241015,160600,338264197,387,387,387,387,0
20241015,160500,338264197,387,387,387,387,0
20241015,160400,338264197,387,387,387,387,0
20241015,160300,338264197,387,387,387,387,0
20241015,160200,338264197,387,387,387,387,0
20241015,160100,338264197,387,387,387,387,0
20241015,160000,338264197,387,387,387,387,5593
20241015,155900,338264197,387,387,387,387,0
20241015,155800,338264197,387,387,387,387,0
20241015,155700,338264197,387,387,387,387,0
20241015,155600,338264197,387,387,387,387,0
20241015,155500,338264197,387,387,387,387,0
20241015,155400,338264197,387,387,387,387,0
20241015,155300,338264197,387,387,387,387,0
20241015,155200,338264197,387,387,387,387,0
20241015,155100,338264197,387,387,387,387,0
20241015,155000,338264197,387,387,387,387,0
20241015,154900,338264197,387,387,387,387,0
20241015,154800,338264197,387,387,387,387,0
20241015,154700,338264197,387,387,387,387,0
20241015,154600,338264197,387,387,387,387,0
20241015,154500,338264197,387,387,387,387,0
20241015,154400,338264197,387,387,387,387,0
20241015,154300,338264197,387,387,387,387,0
20241015,154200,338264197,387,387,387,387,0
20241015,154100,338264197,387,387,387,387,0
20241015,154000,338264197,387,387,387,387,0
20241015,153900,338264197,387,387,387,387,0
20241015,153800,338264197,387,387,387,387,0
20241015,153700,338264197,387,387,387,387,0
20241015,153600,338264197,387,387,387,387,0
20241015,153500,338264197,387,387,387,387,0
20241015,153400,338264197,387,387,387,387,0
20241015,153300,338264197,387,387,387,387,0
20241015,153200,338264197,387,387,387,387,0
20241015,153100,338264197,387,387,387,387,0
20241015,153000,338264197,387,387,387,387,11186
20241015,152900,336099706,386,386,386,386,0
20241015,152800,336099706,386,386,386,386,0
20241015,152700,336099706,386,386,386,386,0
20241015,152600,336099706,386,386,386,386,0
20241015,152500,336099706,386,386,386,386,0
20241015,152400,336099706,386,386,386,386,0
20241015,152300,336099706,386,386,386,386,0
20241015,152200,336099706,386,386,386,386,0
20241015,152100,336099706,386,386,386,386,0
20241015,152000,336099706,386,386,386,386,0
20241015,151900,336099706,386,386,386,386,0
20241015,151800,336099706,386,387,387,386,14651
20241015,151700,330443420,388,387,388,387,1413
20241015,151600,329895576,387,388,388,387,600
20241015,151500,329663375,387,386,387,386,8956
20241015,151400,326206087,386,386,386,386,1070
20241015,151300,325793067,386,386,386,386,0
20241015,151200,325793067,386,387,387,386,1687
20241015,151100,325141884,386,386,386,386,100
20241015,151000,325103284,386,387,387,386,832
20241015,150900,324781315,388,388,388,388,0
20241015,150800,324781315,388,387,388,387,4344
20241015,150700,323100101,387,387,387,387,12560
20241015,150600,318239381,387,387,387,387,4
20241015,150500,318237833,387,386,387,386,21
20241015,150400,318229711,386,386,386,386,100
20241015,150300,318191111,386,386,387,386,1305
20241015,150200,317687371,387,387,387,387,0
20241015,150100,317687371,387,387,387,387,0
20241015,150000,317687371,387,387,387,387,50
20241015,145900,317668021,386,386,386,386,9896
20241015,145800,313848165,387,387,387,387,2
20241015,145700,313847391,386,387,387,386,1920
20241015,145600,313106251,387,387,387,387,10117
20241015,145500,309190972,386,387,387,386,99
20241015,145400,309152756,387,387,387,387,1
20241015,145300,309152369,386,387,387,386,2500
20241015,145200,308187269,387,387,387,387,1
20241015,145100,308186882,387,387,387,387,1
20241015,145000,308186495,387,387,387,387,2
20241015,144900,308185721,387,387,387,387,15
20241015,144800,308179916,387,387,387,387,101
20241015,144700,308140829,387,387,387,387,15
20241015,144600,308135024,387,387,387,386,469
20241015,144500,307953921,387,387,387,386,2156
20241015,144400,307121637,387,387,387,387,1569
20241015,144300,306514434,387,387,387,387,986
20241015,144200,306132852,387,387,387,387,0
20241015,144100,306132852,387,387,387,387,1000
20241015,144000,305745852,388,388,388,388,4
20241015,143900,305744300,386,387,387,386,30000
20241015,143800,294151277,387,388,388,387,6543
20241015,143700,291619130,388,387,388,387,3370
20241015,143600,290314939,388,388,388,388,0
20241015,143500,290314939,388,388,388,388,1
20241015,143400,290314551,387,388,388,387,2046
20241015,143300,289522747,388,387,388,387,6
20241015,143200,289520424,387,388,388,387,1242
20241015,143100,289038534,388,388,388,388,1113
20241015,143000,288606690,388,388,388,388,0
20241015,142900,288606690,388,388,388,388,0
20241015,142800,288606690,388,389,389,388,2258
20241015,142700,287729586,389,389,389,389,0
20241015,142600,287729586,389,389,389,389,1
20241015,142500,287729197,389,389,389,389,0
20241015,142400,287729197,389,387,389,387,1001
20241015,142300,287341808,387,388,388,387,2300
20241015,142200,286451302,388,388,388,388,0
20241015,142100,286451302,388,388,388,388,26
20241015,142000,286441214,388,388,388,388,0
20241015,141900,286441214,388,388,388,388,1
20241015,141800,286440826,388,388,388,388,764
20241015,141700,286144394,388,388,388,388,0
20241015,141600,286144394,388,388,388,388,90
20241015,141500,286109474,388,388,388,388,500
20241015,141400,285915474,388,388,388,388,1020
20241015,141300,285519714,387,388,388,387,126
20241015,141200,285470827,387,388,388,387,202
20241015,141100,285392651,388,388,388,388,1
20241015,141000,285392263,388,388,388,388,45
20241015,140900,285374803,389,389,389,389,3100
20241015,140800,284168903,389,389,389,389,0
20241015,140700,284168903,389,389,389,389,2
20241015,140600,284168125,389,389,389,389,0
20241015,140500,284168125,389,389,389,389,0
20241015,140400,284168125,389,387,389,387,46
20241015,140300,284150321,389,389,389,389,0
20241015,140200,284150321,389,389,389,389,287
20241015,140100,284038678,389,389,389,389,28
20241015,140000,284027786,389,389,389,389,1
20241015,135900,284027397,389,389,389,389,0
20241015,135800,284027397,389,389,389,389,0
20241015,135700,284027397,389,389,389,389,0
20241015,135600,284027397,389,389,389,389,30
20241015,135500,284015727,389,389,389,389,0
20241015,135400,284015727,389,388,389,388,3
20241015,135300,284014561,389,389,389,389,3
20241015,135200,284013394,389,388,389,387,18774
20241015,135100,276727452,387,388,388,387,103
20241015,135000,276687588,388,388,388,388,48
20241015,134900,276668964,388,388,388,388,10
20241015,134800,276665084,388,387,388,387,29201
20241015,134700,265364292,388,388,388,388,0
20241015,134600,265364292,388,388,388,388,11
20241015,134500,265360024,388,388,388,388,0
20241015,134400,265360024,388,388,388,388,0
20241015,134300,265360024,388,388,388,388,0
20241015,134200,265360024,388,388,388,388,2
20241015,134100,265359248,388,388,388,388,71
20241015,134000,265331700,388,388,388,388,1600
20241015,133900,264710900,387,387,387,387,64
20241015,133800,264686132,387,387,387,387,2000
20241015,133700,263912132,388,388,388,388,2000
20241015,133600,263136132,388,388,388,388,685
20241015,133500,262870352,388,388,388,388,0
20241015,133400,262870352,388,388,388,388,0
20241015,133300,262870352,388,388,388,388,0
20241015,133200,262870352,388,388,388,388,1
20241015,133100,262869964,388,388,388,388,43
20241015,133000,262853280,388,388,388,388,10001
20241015,132900,258972892,387,387,387,387,0
20241015,132800,258972892,387,387,387,387,0
20241015,132700,258972892,387,387,387,387,973
20241015,132600,258596341,387,387,387,387,402
20241015,132500,258440767,387,387,387,387,0
20241015,132400,258440767,387,388,388,386,13655
20241015,132300,253159268,388,388,388,388,3
20241015,132200,253158104,387,387,387,387,0
20241015,132100,253158104,387,387,387,387,166
20241015,132000,253093862,387,387,387,387,81
20241015,131900,253062515,387,386,387,386,670
20241015,131800,252803825,387,387,387,387,130
20241015,131700,252753515,387,387,387,387,300
20241015,131600,252637415,388,388,388,388,622
20241015,131500,252396079,388,388,388,388,265
20241015,131400,252293259,386,386,386,386,0
20241015,131300,252293259,386,388,388,386,4038
20241015,131200,250733363,388,388,388,388,20
20241015,131100,250725603,386,386,386,386,0
20241015,131000,250725603,386,386,386,386,11
20241015,130900,250721357,387,387,387,387,0
20241015,130800,250721357,387,387,387,387,296
20241015,130700,250606805,386,386,386,386,4200
20241015,130600,248985605,387,387,387,387,1770
20241015,130500,248300615,387,387,387,387,1104
20241015,130400,247873367,388,388,388,388,77
20241015,130300,247843491,388,388,388,388,6
20241015,130200,247841163,388,388,388,388,50
20241015,130100,247821763,388,387,388,387,244
20241015,130000,247727092,387,387,387,387,0
20241015,125900,247727092,387,387,387,387,0
20241015,125800,247727092,387,387,387,387,1
20241015,125700,247726705,387,387,387,387,166
20241015,125600,247662463,387,387,387,387,13
20241015,125500,247657432,387,387,387,387,2413
20241015,125400,246723601,387,387,388,387,22421
20241015,125300,238044814,388,387,388,387,2
20241015,125200,238044039,388,388,388,388,12
20241015,125100,238039383,388,388,388,388,1280
20241015,125000,237542743,388,388,388,388,3
20241015,124900,237541579,388,388,388,388,21
20241015,124800,237533431,388,388,388,388,26
20241015,124700,237523343,388,388,388,388,0
20241015,124600,237523343,388,388,388,388,107
20241015,124500,237481827,388,387,388,387,350
20241015,124400,237346177,388,388,388,388,100
20241015,124300,237307377,388,388,388,388,0
20241015,124200,237307377,388,388,388,388,100
20241015,124100,237268577,388,387,388,387,3001
20241015,124000,236107189,387,387,387,387,0
20241015,123900,236107189,387,387,387,387,1000
20241015,123800,235720189,387,387,387,387,0
20241015,123700,235720189,387,387,387,387,1
20241015,123600,235719802,387,387,387,387,0
20241015,123500,235719802,387,388,388,387,5043
20241015,123400,233768147,388,388,388,388,0
20241015,123300,233768147,388,388,388,388,32
20241015,123200,233755731,388,388,388,387,2837
20241015,123100,232657806,387,387,387,387,620
20241015,123000,232417866,388,388,388,388,24
20241015,122900,232408554,387,388,388,387,112
20241015,122800,232365108,387,387,387,387,1
20241015,122700,232364721,388,388,388,387,20
20241015,122600,232356971,388,388,388,388,131
20241015,122500,232306143,388,388,388,388,62
20241015,122400,232282087,388,387,388,387,745
20241015,122300,231993672,387,388,388,387,1109
20241015,122200,231563489,387,388,388,387,37
20241015,122100,231549169,388,388,388,388,26
20241015,122000,231539081,387,387,387,387,0
20241015,121900,231539081,387,387,387,387,0
20241015,121800,231539081,387,387,387,387,0
20241015,121700,231539081,387,387,387,387,596
20241015,121600,231308429,387,387,387,387,7
20241015,121500,231305720,387,387,387,387,3
20241015,121400,231304559,386,386,386,386,1800
20241015,121300,230609759,386,387,387,386,14
20241015,121200,230604342,387,387,387,387,38
20241015,121100,230589636,387,387,387,387,4343
20241015,121000,228908895,387,387,388,387,322
20241015,120900,228784280,387,387,387,387,300
20241015,120800,228668180,388,388,388,388,6
20241015,120700,228665852,388,388,388,388,626
20241015,120600,228422964,388,388,388,388,670
20241015,120500,228163004,388,388,388,388,50
20241015,120400,228143604,388,388,388,388,0
20241015,120300,228143604,388,388,388,388,561
20241015,120200,227925936,388,387,388,387,753
20241015,120100,227634477,388,387,388,387,2001
20241015,120000,226860089,388,388,388,387,1772
20241015,115900,226174255,387,388,388,387,1132
20241015,115800,225735040,389,389,389,389,4
20241015,115700,225733484,389,388,389,388,5882
20241015,115600,223451261,388,388,388,388,1024
20241015,115500,223053949,388,387,388,387,69
20241015,115400,223027224,387,387,387,387,200
20241015,115300,222949824,388,388,388,388,0
20241015,115200,222949824,388,388,388,388,0
20241015,115100,222949824,388,388,388,388,478
20241015,115000,222764360,388,387,388,387,2550
20241015,114900,221775010,388,388,388,388,0
20241015,114800,221775010,388,388,388,388,507
20241015,114700,221578294,388,388,388,388,500
20241015,114600,221384294,388,388,388,388,0
20241015,114500,221384294,388,388,388,388,1
20241015,114400,221383906,387,387,387,387,5524
20241015,114300,219246118,387,388,388,387,5
20241015,114200,219244182,388,388,388,388,2
20241015,114100,219243406,388,388,388,388,3
20241015,114000,219242242,388,388,388,388,0
20241015,113900,219242242,388,388,388,388,134
20241015,113800,219190250,387,387,387,387,0
20241015,113700,219190250,387,387,387,387,0
20241015,113600,219190250,387,387,387,387,4
20241015,113500,219188702,387,387,387,387,6955
20241015,113400,216497117,386,386,386,386,0
20241015,113300,216497117,386,386,386,386,602
20241015,113200,216264745,386,386,386,386,3
20241015,113100,216263587,387,387,387,387,60
20241015,113000,216240367,386,387,387,386,3289
20241015,112900,214970713,387,386,387,386,755
20241015,112800,214678533,386,386,386,386,0
20241015,112700,214678533,386,386,386,386,0
20241015,112600,214678533,386,387,387,386,2704
20241015,112500,213633096,386,387,387,386,10
20241015,112400,213629235,386,387,387,386,1133
20241015,112300,213191797,387,387,387,387,421
20241015,112200,213028870,387,387,387,387,201
20241015,112100,212951083,387,387,387,387,1149
20241015,112000,212506420,387,387,387,387,8
20241015,111900,212503324,387,387,387,387,10116
20241015,111800,208588432,388,388,388,388,3
20241015,111700,208587268,388,388,388,388,543
20241015,111600,208376584,388,388,388,387,14
20241015,111500,208371153,388,388,388,388,280
20241015,111400,208262513,388,388,388,388,11
20241015,111300,208258245,388,388,388,387,12
20241015,111200,208253593,387,387,387,387,3500
20241015,111100,206899093,387,388,388,387,7
20241015,111000,206896382,388,388,388,388,24
20241015,110900,206887070,388,388,388,387,2793
20241015,110800,205805969,387,387,387,387,0
20241015,110700,205805969,387,387,387,387,16
20241015,110600,205799777,387,387,387,387,1156
20241015,110500,205352405,387,387,387,387,0
20241015,110400,205352405,387,387,387,386,900
20241015,110300,205004759,387,387,387,386,10791
20241015,110200,200838890,387,387,387,387,2
20241015,110100,200838116,387,387,387,387,10
20241015,110000,200834246,387,387,387,387,258
20241015,105900,200734400,387,387,387,387,705
20241015,105800,200461565,387,387,387,386,532
20241015,105700,200255682,387,387,387,387,11124
20241015,105600,195950694,388,388,388,388,0
20241015,105500,195950694,388,388,388,388,1
20241015,105400,195950306,387,387,387,387,2979
20241015,105300,194797433,387,387,387,387,740
20241015,105200,194511053,387,388,388,387,102
20241015,105100,194471478,389,387,389,387,5973
20241015,105000,192153504,388,388,388,388,1001
20241015,104900,191765116,387,387,387,387,24181
20241015,104800,182407069,387,387,387,387,26
20241015,104700,182397007,387,387,387,387,1
20241015,104600,182396620,386,386,386,386,2838
20241015,104500,181301152,387,386,387,386,630
20241015,104400,181057971,386,386,386,385,17221
20241015,104300,174415665,386,386,387,386,5156
20241015,104200,172425263,386,386,386,386,15751
20241015,104100,166345377,386,386,386,386,3000
20241015,104000,165187377,387,387,387,387,100
20241015,103900,165148677,387,387,387,387,10
20241015,103800,165144807,386,386,387,386,13059
20241015,103700,160104010,387,387,387,387,204
20241015,103600,160025062,387,387,387,387,174
20241015,103500,159957724,387,387,387,387,0
20241015,103400,159957724,387,387,387,387,1
20241015,103300,159957337,387,387,387,387,0
20241015,103200,159957337,387,387,387,387,131
20241015,103100,159906640,386,386,386,386,50
20241015,103000,159887340,387,387,387,387,100
20241015,102900,159848640,386,387,387,386,8001
20241015,102800,156757253,387,386,387,386,338
20241015,102700,156626784,386,386,386,386,557
20241015,102600,156411782,387,387,387,387,1285
20241015,102500,155914487,387,387,387,387,0
20241015,102400,155914487,387,387,387,387,10065
20241015,102300,152019332,387,386,387,386,2001
20241015,102200,151246945,386,386,386,386,500
20241015,102100,151053945,386,386,386,386,0
20241015,102000,151053945,386,386,386,386,0
20241015,101900,151053945,386,387,387,386,1104
20241015,101800,150627697,386,386,387,386,272
20241015,101700,150522703,386,386,386,386,11049
20241015,101600,146257789,386,386,386,386,1000
20241015,101500,145871789,387,387,387,387,719
20241015,101400,145593536,387,387,387,387,711
20241015,101300,145318379,387,387,387,387,646
20241015,101200,145068377,386,386,386,385,6539
20241015,101100,142544559,387,386,387,386,3502
20241015,101000,141192785,387,387,387,387,1030
20241015,100900,140794175,387,387,387,387,10
20241015,100800,140790305,387,387,387,387,0
20241015,100700,140790305,387,387,387,387,2139
20241015,100600,139962512,387,387,387,387,323
20241015,100500,139837511,386,387,387,386,13
20241015,100400,139832491,386,387,387,386,880
20241015,100300,139491979,387,387,387,387,505
20241015,100200,139296544,387,386,387,386,2001
20241015,100100,138524157,386,387,387,386,2620
20241015,100000,137512817,386,386,387,386,15077
20241015,095900,131693085,387,387,387,387,301
20241015,095800,131576598,386,386,386,386,300
20241015,095700,131460798,386,387,387,386,245
20241015,095600,131366183,387,387,387,386,8642
20241015,095500,128029310,387,387,387,387,1
20241015,095400,128028923,386,387,387,386,2690
20241015,095300,126990579,387,387,387,387,1161
20241015,095200,126541272,387,387,387,387,2532
20241015,095100,125561388,387,386,387,386,603
20241015,095000,125328629,387,387,387,387,41
20241015,094900,125312762,387,387,387,387,5706
20241015,094800,123104540,387,387,387,387,632
20241015,094700,122859956,386,386,387,386,4029
20241015,094600,121304750,386,387,387,386,3969
20241015,094500,119772684,388,388,388,388,0
20241015,094400,119772684,388,388,388,388,129
20241015,094300,119722632,388,388,388,388,0
20241015,094200,119722632,388,388,388,388,0
20241015,094100,119722632,388,388,388,388,0
20241015,094000,119722632,388,385,388,385,9305
20241015,093900,116140195,385,387,387,385,26126
20241015,093800,106063957,387,387,387,387,13
20241015,093700,106058926,387,387,387,387,0
20241015,093600,106058926,387,387,387,387,707
20241015,093500,105785317,387,387,387,387,1598
20241015,093400,105166891,387,387,387,387,19
20241015,093300,105159538,386,387,387,386,68
20241015,093200,105133223,387,387,387,387,622
20241015,093100,104892509,387,386,387,386,154
20241015,093000,104833048,386,387,387,386,105
20241015,092900,104792417,385,385,386,385,5014
20241015,092800,102861900,387,387,387,385,64558
20241015,092700,77946337,386,387,387,386,8234
20241015,092600,74765220,388,388,388,388,13
20241015,092500,74760176,389,388,389,387,6085
20241015,092400,72405187,389,388,389,388,2032
20241015,092300,71616760,389,389,389,389,0
20241015,092200,71616760,389,388,389,388,7175
20241015,092100,68832859,388,389,390,388,169
20241015,092000,68767118,388,389,389,388,3124
20241015,091900,67551883,389,387,389,387,4287
20241015,091800,65889889,388,388,388,388,16
20241015,091700,65883681,388,387,388,386,6825
20241015,091600,63244905,386,386,387,386,3903
20241015,091500,61738345,386,386,386,386,1228
20241015,091400,61264337,386,386,386,386,10590
20241015,091300,57176597,386,387,387,386,4873
20241015,091200,55292351,387,386,387,386,8711
20241015,091100,51929894,386,387,387,386,1252
20241015,091000,51446598,386,387,387,386,14322
20241015,090900,45918266,386,387,387,386,5579
20241015,090800,43764193,387,387,387,387,1156
20241015,090700,43316821,386,387,387,386,13581
20241015,090600,38074449,387,387,387,386,1988
20241015,090500,37305213,387,386,387,386,10079
20241015,090400,33408025,386,387,387,386,8021
20241015,090300,30311859,387,387,387,387,8342
20241015,090200,27083505,386,389,389,386,12759
20241015,090100,22156600,388,387,388,386,22522
20241015,090000,13450486,387,385,387,385,34912