KissMeData/159910/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,203000,137781411,767,767,767,767,1128
20241018,202900,137781411,767,767,767,767,0
20241018,202800,137781411,767,767,767,767,0
20241018,202700,137781411,767,767,767,767,0
20241018,202600,137781411,767,767,767,767,0
20241018,202500,137781411,767,767,767,767,0
20241018,202400,137781411,767,767,767,767,0
20241018,202300,137781411,767,767,767,767,0
20241018,202200,137781411,767,767,767,767,0
20241018,202100,137781411,767,767,767,767,0
20241018,202000,137781411,767,767,767,767,0
20241018,201900,137781411,767,767,767,767,0
20241018,201800,137781411,767,767,767,767,0
20241018,201700,137781411,767,767,767,767,0
20241018,201600,137781411,767,767,767,767,0
20241018,201500,137781411,767,767,767,767,0
20241018,201400,137781411,767,767,767,767,0
20241018,201300,137781411,767,767,767,767,0
20241018,201200,137781411,767,767,767,767,0
20241018,201100,137781411,767,767,767,767,0
20241018,201000,137781411,767,767,767,767,0
20241018,200900,137781411,767,767,767,767,0
20241018,200800,137781411,767,767,767,767,0
20241018,200700,137781411,767,767,767,767,0
20241018,200600,137781411,767,767,767,767,0
20241018,200500,137781411,767,767,767,767,0
20241018,200400,137781411,767,767,767,767,0
20241018,200300,137781411,767,767,767,767,0
20241018,200200,137781411,767,767,767,767,0
20241018,200100,137781411,767,767,767,767,0
20241018,200000,137781411,767,767,767,767,1128
20241018,195900,137781411,767,767,767,767,0
20241018,195800,137781411,767,767,767,767,0
20241018,195700,137781411,767,767,767,767,0
20241018,195600,137781411,767,767,767,767,0
20241018,195500,137781411,767,767,767,767,0
20241018,195400,137781411,767,767,767,767,0
20241018,195300,137781411,767,767,767,767,0
20241018,195200,137781411,767,767,767,767,0
20241018,195100,137781411,767,767,767,767,0
20241018,195000,137781411,767,767,767,767,0
20241018,194900,137781411,767,767,767,767,0
20241018,194800,137781411,767,767,767,767,0
20241018,194700,137781411,767,767,767,767,0
20241018,194600,137781411,767,767,767,767,0
20241018,194500,137781411,767,767,767,767,0
20241018,194400,137781411,767,767,767,767,0
20241018,194300,137781411,767,767,767,767,0
20241018,194200,137781411,767,767,767,767,0
20241018,194100,137781411,767,767,767,767,0
20241018,194000,137781411,767,767,767,767,0
20241018,193900,137781411,767,767,767,767,0
20241018,193800,137781411,767,767,767,767,0
20241018,193700,137781411,767,767,767,767,0
20241018,193600,137781411,767,767,767,767,0
20241018,193500,137781411,767,767,767,767,0
20241018,193400,137781411,767,767,767,767,0
20241018,193300,137781411,767,767,767,767,0
20241018,193200,137781411,767,767,767,767,0
20241018,193100,137781411,767,767,767,767,0
20241018,193000,137781411,767,767,767,767,1128
20241018,192900,137781411,767,767,767,767,0
20241018,192800,137781411,767,767,767,767,0
20241018,192700,137781411,767,767,767,767,0
20241018,192600,137781411,767,767,767,767,0
20241018,192500,137781411,767,767,767,767,0
20241018,192400,137781411,767,767,767,767,0
20241018,192300,137781411,767,767,767,767,0
20241018,192200,137781411,767,767,767,767,0
20241018,192100,137781411,767,767,767,767,0
20241018,192000,137781411,767,767,767,767,0
20241018,191900,137781411,767,767,767,767,0
20241018,191800,137781411,767,767,767,767,0
20241018,191700,137781411,767,767,767,767,0
20241018,191600,137781411,767,767,767,767,0
20241018,191500,137781411,767,767,767,767,0
20241018,191400,137781411,767,767,767,767,0
20241018,191300,137781411,767,767,767,767,0
20241018,191200,137781411,767,767,767,767,0
20241018,191100,137781411,767,767,767,767,0
20241018,191000,137781411,767,767,767,767,0
20241018,190900,137781411,767,767,767,767,0
20241018,190800,137781411,767,767,767,767,0
20241018,190700,137781411,767,767,767,767,0
20241018,190600,137781411,767,767,767,767,0
20241018,190500,137781411,767,767,767,767,0
20241018,190400,137781411,767,767,767,767,0
20241018,190300,137781411,767,767,767,767,0
20241018,190200,137781411,767,767,767,767,0
20241018,190100,137781411,767,767,767,767,0
20241018,190000,137781411,767,767,767,767,1128
20241018,185900,137781411,767,767,767,767,0
20241018,185800,137781411,767,767,767,767,0
20241018,185700,137781411,767,767,767,767,0
20241018,185600,137781411,767,767,767,767,0
20241018,185500,137781411,767,767,767,767,0
20241018,185400,137781411,767,767,767,767,0
20241018,185300,137781411,767,767,767,767,0
20241018,185200,137781411,767,767,767,767,0
20241018,185100,137781411,767,767,767,767,0
20241018,185000,137781411,767,767,767,767,0
20241018,184900,137781411,767,767,767,767,0
20241018,184800,137781411,767,767,767,767,0
20241018,184700,137781411,767,767,767,767,0
20241018,184600,137781411,767,767,767,767,0
20241018,184500,137781411,767,767,767,767,0
20241018,184400,137781411,767,767,767,767,0
20241018,184300,137781411,767,767,767,767,0
20241018,184200,137781411,767,767,767,767,0
20241018,184100,137781411,767,767,767,767,0
20241018,184000,137781411,767,767,767,767,0
20241018,183900,137781411,767,767,767,767,0
20241018,183800,137781411,767,767,767,767,0
20241018,183700,137781411,767,767,767,767,0
20241018,183600,137781411,767,767,767,767,0
20241018,183500,137781411,767,767,767,767,0
20241018,183400,137781411,767,767,767,767,0
20241018,183300,137781411,767,767,767,767,0
20241018,183200,137781411,767,767,767,767,0
20241018,183100,137781411,767,767,767,767,0
20241018,183000,137781411,767,767,767,767,1128
20241018,182900,137781411,767,767,767,767,0
20241018,182800,137781411,767,767,767,767,0
20241018,182700,137781411,767,767,767,767,0
20241018,182600,137781411,767,767,767,767,0
20241018,182500,137781411,767,767,767,767,0
20241018,182400,137781411,767,767,767,767,0
20241018,182300,137781411,767,767,767,767,0
20241018,182200,137781411,767,767,767,767,0
20241018,182100,137781411,767,767,767,767,0
20241018,182000,137781411,767,767,767,767,0
20241018,181900,137781411,767,767,767,767,0
20241018,181800,137781411,767,767,767,767,0
20241018,181700,137781411,767,767,767,767,0
20241018,181600,137781411,767,767,767,767,0
20241018,181500,137781411,767,767,767,767,0
20241018,181400,137781411,767,767,767,767,0
20241018,181300,137781411,767,767,767,767,0
20241018,181200,137781411,767,767,767,767,0
20241018,181100,137781411,767,767,767,767,0
20241018,181000,137781411,767,767,767,767,0
20241018,180900,137781411,767,767,767,767,0
20241018,180800,137781411,767,767,767,767,0
20241018,180700,137781411,767,767,767,767,0
20241018,180600,137781411,767,767,767,767,0
20241018,180500,137781411,767,767,767,767,0
20241018,180400,137781411,767,767,767,767,0
20241018,180300,137781411,767,767,767,767,0
20241018,180200,137781411,767,767,767,767,0
20241018,180100,137781411,767,767,767,767,0
20241018,180000,137781411,767,767,767,767,1128
20241018,175900,137781411,767,767,767,767,0
20241018,175800,137781411,767,767,767,767,0
20241018,175700,137781411,767,767,767,767,0
20241018,175600,137781411,767,767,767,767,0
20241018,175500,137781411,767,767,767,767,0
20241018,175400,137781411,767,767,767,767,0
20241018,175300,137781411,767,767,767,767,0
20241018,175200,137781411,767,767,767,767,0
20241018,175100,137781411,767,767,767,767,0
20241018,175000,137781411,767,767,767,767,0
20241018,174900,137781411,767,767,767,767,0
20241018,174800,137781411,767,767,767,767,0
20241018,174700,137781411,767,767,767,767,0
20241018,174600,137781411,767,767,767,767,0
20241018,174500,137781411,767,767,767,767,0
20241018,174400,137781411,767,767,767,767,0
20241018,174300,137781411,767,767,767,767,0
20241018,174200,137781411,767,767,767,767,0
20241018,174100,137781411,767,767,767,767,0
20241018,174000,137781411,767,767,767,767,0
20241018,173900,137781411,767,767,767,767,0
20241018,173800,137781411,767,767,767,767,0
20241018,173700,137781411,767,767,767,767,0
20241018,173600,137781411,767,767,767,767,0
20241018,173500,137781411,767,767,767,767,0
20241018,173400,137781411,767,767,767,767,0
20241018,173300,137781411,767,767,767,767,0
20241018,173200,137781411,767,767,767,767,0
20241018,173100,137781411,767,767,767,767,0
20241018,173000,137781411,767,767,767,767,1128
20241018,172900,137781411,767,767,767,767,0
20241018,172800,137781411,767,767,767,767,0
20241018,172700,137781411,767,767,767,767,0
20241018,172600,137781411,767,767,767,767,0
20241018,172500,137781411,767,767,767,767,0
20241018,172400,137781411,767,767,767,767,0
20241018,172300,137781411,767,767,767,767,0
20241018,172200,137781411,767,767,767,767,0
20241018,172100,137781411,767,767,767,767,0
20241018,172000,137781411,767,767,767,767,0
20241018,171900,137781411,767,767,767,767,0
20241018,171800,137781411,767,767,767,767,0
20241018,171700,137781411,767,767,767,767,0
20241018,171600,137781411,767,767,767,767,0
20241018,171500,137781411,767,767,767,767,0
20241018,171400,137781411,767,767,767,767,0
20241018,171300,137781411,767,767,767,767,0
20241018,171200,137781411,767,767,767,767,0
20241018,171100,137781411,767,767,767,767,0
20241018,171000,137781411,767,767,767,767,0
20241018,170900,137781411,767,767,767,767,0
20241018,170800,137781411,767,767,767,767,0
20241018,170700,137781411,767,767,767,767,0
20241018,170600,137781411,767,767,767,767,0
20241018,170500,137781411,767,767,767,767,0
20241018,170400,137781411,767,767,767,767,0
20241018,170300,137781411,767,767,767,767,0
20241018,170200,137781411,767,767,767,767,0
20241018,170100,137781411,767,767,767,767,0
20241018,170000,137781411,767,767,767,767,1128
20241018,165900,137781411,767,767,767,767,0
20241018,165800,137781411,767,767,767,767,0
20241018,165700,137781411,767,767,767,767,0
20241018,165600,137781411,767,767,767,767,0
20241018,165500,137781411,767,767,767,767,0
20241018,165400,137781411,767,767,767,767,0
20241018,165300,137781411,767,767,767,767,0
20241018,165200,137781411,767,767,767,767,0
20241018,165100,137781411,767,767,767,767,0
20241018,165000,137781411,767,767,767,767,0
20241018,164900,137781411,767,767,767,767,0
20241018,164800,137781411,767,767,767,767,0
20241018,164700,137781411,767,767,767,767,0
20241018,164600,137781411,767,767,767,767,0
20241018,164500,137781411,767,767,767,767,0
20241018,164400,137781411,767,767,767,767,0
20241018,164300,137781411,767,767,767,767,0
20241018,164200,137781411,767,767,767,767,0
20241018,164100,137781411,767,767,767,767,0
20241018,164000,137781411,767,767,767,767,0
20241018,163900,137781411,767,767,767,767,0
20241018,163800,137781411,767,767,767,767,0
20241018,163700,137781411,767,767,767,767,0
20241018,163600,137781411,767,767,767,767,0
20241018,163500,137781411,767,767,767,767,0
20241018,163400,137781411,767,767,767,767,0
20241018,163300,137781411,767,767,767,767,0
20241018,163200,137781411,767,767,767,767,0
20241018,163100,137781411,767,767,767,767,0
20241018,163000,137781411,767,767,767,767,1128
20241018,162900,137781411,767,767,767,767,0
20241018,162800,137781411,767,767,767,767,0
20241018,162700,137781411,767,767,767,767,0
20241018,162600,137781411,767,767,767,767,0
20241018,162500,137781411,767,767,767,767,0
20241018,162400,137781411,767,767,767,767,0
20241018,162300,137781411,767,767,767,767,0
20241018,162200,137781411,767,767,767,767,0
20241018,162100,137781411,767,767,767,767,0
20241018,162000,137781411,767,767,767,767,0
20241018,161900,137781411,767,767,767,767,0
20241018,161800,137781411,767,767,767,767,0
20241018,161700,137781411,767,767,767,767,0
20241018,161600,137781411,767,767,767,767,0
20241018,161500,137781411,767,767,767,767,0
20241018,161400,137781411,767,767,767,767,0
20241018,161300,137781411,767,767,767,767,0
20241018,161200,137781411,767,767,767,767,0
20241018,161100,137781411,767,767,767,767,0
20241018,161000,137781411,767,767,767,767,0
20241018,160900,137781411,767,767,767,767,0
20241018,160800,137781411,767,767,767,767,0
20241018,160700,137781411,767,767,767,767,0
20241018,160600,137781411,767,767,767,767,0
20241018,160500,137781411,767,767,767,767,0
20241018,160400,137781411,767,767,767,767,0
20241018,160300,137781411,767,767,767,767,0
20241018,160200,137781411,767,767,767,767,0
20241018,160100,137781411,767,767,767,767,0
20241018,160000,137781411,767,767,767,767,1128
20241018,155900,137781411,767,767,767,767,0
20241018,155800,137781411,767,767,767,767,0
20241018,155700,137781411,767,767,767,767,0
20241018,155600,137781411,767,767,767,767,0
20241018,155500,137781411,767,767,767,767,0
20241018,155400,137781411,767,767,767,767,0
20241018,155300,137781411,767,767,767,767,0
20241018,155200,137781411,767,767,767,767,0
20241018,155100,137781411,767,767,767,767,0
20241018,155000,137781411,767,767,767,767,0
20241018,154900,137781411,767,767,767,767,0
20241018,154800,137781411,767,767,767,767,0
20241018,154700,137781411,767,767,767,767,0
20241018,154600,137781411,767,767,767,767,0
20241018,154500,137781411,767,767,767,767,0
20241018,154400,137781411,767,767,767,767,0
20241018,154300,137781411,767,767,767,767,0
20241018,154200,137781411,767,767,767,767,0
20241018,154100,137781411,767,767,767,767,0
20241018,154000,137781411,767,767,767,767,0
20241018,153900,137781411,767,767,767,767,0
20241018,153800,137781411,767,767,767,767,0
20241018,153700,137781411,767,767,767,767,0
20241018,153600,137781411,767,767,767,767,0
20241018,153500,137781411,767,767,767,767,0
20241018,153400,137781411,767,767,767,767,0
20241018,153300,137781411,767,767,767,767,0
20241018,153200,137781411,767,767,767,767,0
20241018,153100,137781411,767,767,767,767,0
20241018,153000,137781411,767,767,767,767,2256
20241018,152900,136916235,763,763,763,763,0
20241018,152800,136916235,763,763,763,763,0
20241018,152700,136916235,763,763,763,763,0
20241018,152600,136916235,763,763,763,763,0
20241018,152500,136916235,763,763,763,763,0
20241018,152400,136916235,763,763,763,763,0
20241018,152300,136916235,763,763,763,763,0
20241018,152200,136916235,763,763,763,763,0
20241018,152100,136916235,763,763,763,763,0
20241018,152000,136916235,763,763,763,763,0
20241018,151900,136916235,763,764,768,763,566
20241018,151800,136481948,767,767,767,767,12
20241018,151700,136472744,768,766,768,766,1586
20241018,151600,135255256,767,767,767,767,0
20241018,151500,135255256,767,767,767,767,33
20241018,151400,135229945,767,766,768,766,1870
20241018,151300,133795743,766,765,766,765,21
20241018,151200,133779677,764,764,764,764,67
20241018,151100,133728489,764,764,764,764,69
20241018,151000,133675773,764,764,764,764,99
20241018,150900,133600137,764,764,764,764,116
20241018,150800,133511513,764,764,764,764,226
20241018,150700,133338849,764,765,765,764,5403
20241018,150600,129205565,765,765,765,765,660
20241018,150500,128700665,766,765,766,765,550
20241018,150400,128279913,765,765,765,765,0
20241018,150300,128279913,765,760,765,759,1394
20241018,150200,127221429,767,767,767,767,0
20241018,150100,127221429,767,767,767,767,0
20241018,150000,127221429,767,760,767,760,1001
20241018,145900,126460662,760,763,768,760,6003
20241018,145800,121885042,769,765,769,764,436
20241018,145700,121550082,763,768,768,763,4163
20241018,145600,118354533,769,769,769,768,6527
20241018,145500,113337460,768,768,768,768,499
20241018,145400,112954228,768,768,768,768,10
20241018,145300,112946548,769,769,769,769,0
20241018,145200,112946548,769,769,769,769,367
20241018,145100,112664325,769,763,769,763,1190
20241018,145000,111750918,769,768,769,768,10001
20241018,144900,104060509,770,770,770,770,0
20241018,144800,104060509,770,770,770,770,1308
20241018,144700,103053349,770,771,772,770,1803
20241018,144600,101662147,772,768,772,768,4040
20241018,144500,98546330,766,766,766,766,1134
20241018,144400,97677686,765,761,765,761,702
20241018,144300,97141934,761,761,761,761,0
20241018,144200,97141934,761,761,761,761,261
20241018,144100,96943313,758,758,758,758,1
20241018,144000,96942555,760,758,760,758,437
20241018,143900,96611297,758,758,758,758,189
20241018,143800,96468035,758,758,758,758,239
20241018,143700,96286873,758,758,758,758,167
20241018,143600,96160287,754,755,755,754,951
20241018,143500,95442881,761,761,761,761,0
20241018,143400,95442881,761,754,761,754,930
20241018,143300,94741605,754,761,761,754,3781
20241018,143200,91871258,770,770,770,770,0
20241018,143100,91871258,770,770,770,770,0
20241018,143000,91871258,770,770,770,770,19
20241018,142900,91856628,770,761,771,760,22
20241018,142800,91839792,772,773,773,772,26
20241018,142700,91819708,774,774,774,774,5
20241018,142600,91815838,774,765,774,765,719
20241018,142500,91264991,765,764,765,764,30
20241018,142400,91242044,756,761,761,756,510
20241018,142300,90854460,765,765,765,765,0
20241018,142200,90854460,765,765,765,765,861
20241018,142100,90195795,768,775,775,768,813
20241018,142000,89571316,776,770,776,770,612
20241018,141900,89096416,770,777,778,766,7390
20241018,141800,83359888,777,764,777,764,11760
20241018,141700,74312174,764,764,764,764,130
20241018,141600,74212854,765,764,765,764,41
20241018,141500,74181529,764,760,765,760,1117
20241018,141400,73331149,760,760,760,760,3
20241018,141300,73328869,755,755,755,755,0
20241018,141200,73328869,755,758,758,755,1360
20241018,141100,72302053,760,760,760,759,1157
20241018,141000,71423078,760,761,761,760,1352
20241018,140900,70394395,767,767,767,767,275
20241018,140800,70183470,762,762,762,762,1
20241018,140700,70182708,769,765,769,765,62
20241018,140600,70135104,768,755,768,754,1018
20241018,140500,69367338,760,748,767,748,3436
20241018,140400,66777686,747,746,747,746,111
20241018,140300,66694878,746,746,746,746,91
20241018,140200,66626992,744,744,744,744,620
20241018,140100,66165712,744,746,746,744,358
20241018,140000,65899008,747,747,747,747,271
20241018,135900,65696571,749,749,749,749,10
20241018,135800,65689081,750,750,750,750,1615
20241018,135700,64477831,751,750,751,750,299
20241018,135600,64253332,750,750,750,750,42
20241018,135500,64221832,750,750,750,750,1
20241018,135400,64221082,749,748,749,748,294
20241018,135300,64000977,749,749,749,749,0
20241018,135200,64000977,749,745,749,745,101
20241018,135100,63925728,745,745,745,745,72
20241018,135000,63872088,745,745,745,745,0
20241018,134900,63872088,745,749,749,745,52
20241018,134800,63833344,745,745,745,745,100
20241018,134700,63758844,745,745,745,745,500
20241018,134600,63386344,745,746,746,745,277
20241018,134500,63179975,751,751,751,751,0
20241018,134400,63179975,751,750,751,750,302
20241018,134300,62953178,750,750,750,750,33
20241018,134200,62928428,750,745,750,745,149
20241018,134100,62816792,745,745,745,745,0
20241018,134000,62816792,745,752,752,744,1360
20241018,133900,61799617,753,757,757,753,1465
20241018,133800,60694712,757,757,762,757,1530
20241018,133700,59535832,757,764,768,757,1128
20241018,133600,58676876,764,760,768,760,849
20241018,133500,58027798,763,756,770,754,10879
20241018,133400,49764504,757,746,757,746,21835
20241018,133300,33388742,746,738,746,738,5616
20241018,133200,29215169,738,735,738,735,2803
20241018,133100,27150543,734,734,734,734,0
20241018,133000,27150543,734,734,734,734,189
20241018,132900,27011817,735,735,735,735,0
20241018,132800,27011817,735,735,735,735,0
20241018,132700,27011817,735,734,735,734,560
20241018,132600,26600247,734,734,734,734,0
20241018,132500,26600247,734,734,734,734,0
20241018,132400,26600247,734,733,734,733,1896
20241018,132300,25210269,733,733,733,733,20
20241018,132200,25195609,733,733,733,733,0
20241018,132100,25195609,733,733,733,733,0
20241018,132000,25195609,733,732,733,732,2
20241018,131900,25194144,731,731,731,731,1
20241018,131800,25193413,732,732,732,732,0
20241018,131700,25193413,732,732,732,732,1082
20241018,131600,24401389,731,731,731,731,7
20241018,131500,24396272,731,731,731,731,0
20241018,131400,24396272,731,731,731,731,0
20241018,131300,24396272,731,731,731,731,0
20241018,131200,24396272,731,731,731,731,0
20241018,131100,24396272,731,731,731,731,10
20241018,131000,24388962,732,732,732,732,700
20241018,130900,23876562,732,731,732,731,46
20241018,130800,23842920,731,732,732,731,520
20241018,130700,23462345,732,732,732,732,3
20241018,130600,23460149,732,732,732,732,0
20241018,130500,23460149,732,732,732,732,0
20241018,130400,23460149,732,732,732,732,11
20241018,130300,23452097,732,732,732,732,0
20241018,130200,23452097,732,732,732,732,0
20241018,130100,23452097,732,732,732,732,1
20241018,130000,23451365,733,733,733,733,0
20241018,125900,23451365,733,733,733,733,0
20241018,125800,23451365,733,733,733,733,0
20241018,125700,23451365,733,733,733,733,0
20241018,125600,23451365,733,733,733,733,11
20241018,125500,23443302,733,733,733,733,0
20241018,125400,23443302,733,733,733,733,0
20241018,125300,23443302,733,733,733,733,0
20241018,125200,23443302,733,733,733,733,0
20241018,125100,23443302,733,733,733,733,0
20241018,125000,23443302,733,733,733,733,0
20241018,124900,23443302,733,733,733,733,0
20241018,124800,23443302,733,733,733,733,200
20241018,124700,23296702,732,732,732,732,0
20241018,124600,23296702,732,732,732,732,296
20241018,124500,23080030,733,733,733,733,0
20241018,124400,23080030,733,733,733,733,0
20241018,124300,23080030,733,733,733,733,0
20241018,124200,23080030,733,733,733,733,400
20241018,124100,22786830,733,733,733,733,0
20241018,124000,22786830,733,733,733,733,0
20241018,123900,22786830,733,733,733,733,0
20241018,123800,22786830,733,733,733,733,1
20241018,123700,22786097,732,732,732,732,13
20241018,123600,22776581,732,732,732,732,0
20241018,123500,22776581,732,732,732,732,52
20241018,123400,22738517,732,732,732,732,0
20241018,123300,22738517,732,732,732,732,35
20241018,123200,22712897,732,732,732,732,10
20241018,123100,22705577,731,731,731,730,2226
20241018,123000,21078381,731,731,731,731,1
20241018,122900,21077650,730,730,730,730,0
20241018,122800,21077650,730,730,730,730,0
20241018,122700,21077650,730,730,730,730,0
20241018,122600,21077650,730,730,730,730,0
20241018,122500,21077650,730,730,730,730,1
20241018,122400,21076920,730,730,730,730,0
20241018,122300,21076920,730,730,730,730,6
20241018,122200,21072540,730,730,730,730,0
20241018,122100,21072540,730,730,730,730,0
20241018,122000,21072540,730,730,730,730,0
20241018,121900,21072540,730,730,730,730,0
20241018,121800,21072540,730,730,730,730,0
20241018,121700,21072540,730,730,730,730,0
20241018,121600,21072540,730,730,730,730,0
20241018,121500,21072540,730,730,730,730,0
20241018,121400,21072540,730,730,730,730,0
20241018,121300,21072540,730,730,730,730,5
20241018,121200,21068890,730,730,730,730,0
20241018,121100,21068890,730,730,730,730,0
20241018,121000,21068890,730,730,730,730,0
20241018,120900,21068890,730,730,730,730,0
20241018,120800,21068890,730,730,730,730,0
20241018,120700,21068890,730,730,730,730,0
20241018,120600,21068890,730,730,730,730,0
20241018,120500,21068890,730,730,730,730,0
20241018,120400,21068890,730,730,730,730,2
20241018,120300,21067430,730,730,730,730,1
20241018,120200,21066700,730,730,730,730,0
20241018,120100,21066700,730,730,730,730,0
20241018,120000,21066700,730,730,730,730,0
20241018,115900,21066700,730,730,730,730,0
20241018,115800,21066700,730,730,730,730,0
20241018,115700,21066700,730,730,730,730,47
20241018,115600,21032390,730,730,730,730,0
20241018,115500,21032390,730,730,730,730,0
20241018,115400,21032390,730,730,730,730,372
20241018,115300,20760830,728,728,728,728,0
20241018,115200,20760830,728,728,728,728,0
20241018,115100,20760830,728,728,728,728,0
20241018,115000,20760830,728,728,728,728,0
20241018,114900,20760830,728,728,728,728,5
20241018,114800,20757190,730,730,730,730,1
20241018,114700,20756460,727,727,727,727,0
20241018,114600,20756460,727,727,727,727,0
20241018,114500,20756460,727,727,727,727,0
20241018,114400,20756460,727,727,727,727,0
20241018,114300,20756460,727,727,727,727,0
20241018,114200,20756460,727,727,727,727,0
20241018,114100,20756460,727,727,727,727,50
20241018,114000,20720110,727,727,727,727,5
20241018,113900,20716475,726,726,726,726,0
20241018,113800,20716475,726,728,728,726,2162
20241018,113700,19146231,731,731,731,731,1972
20241018,113600,17704699,731,731,731,731,100
20241018,113500,17631599,730,730,730,730,404
20241018,113400,17336679,727,727,727,727,0
20241018,113300,17336679,727,727,727,727,0
20241018,113200,17336679,727,727,727,727,0
20241018,113100,17336679,727,727,727,727,597
20241018,113000,16902660,730,730,730,730,0
20241018,112900,16902660,730,730,730,730,1
20241018,112800,16901930,730,730,730,730,0
20241018,112700,16901930,730,730,730,730,1
20241018,112600,16901200,730,730,730,730,1
20241018,112500,16900470,730,730,730,730,0
20241018,112400,16900470,730,730,730,730,1
20241018,112300,16899740,729,729,729,729,0
20241018,112200,16899740,729,729,729,729,0
20241018,112100,16899740,729,729,729,729,0
20241018,112000,16899740,729,729,729,729,0
20241018,111900,16899740,729,728,729,728,500
20241018,111800,16535371,726,726,726,726,0
20241018,111700,16535371,726,726,726,726,206
20241018,111600,16385815,727,726,727,726,54
20241018,111500,16346601,726,726,726,726,0
20241018,111400,16346601,726,726,726,726,0
20241018,111300,16346601,726,726,726,726,0
20241018,111200,16346601,726,726,726,726,20
20241018,111100,16332081,727,727,727,727,102
20241018,111000,16257927,727,727,727,727,0
20241018,110900,16257927,727,727,727,727,1
20241018,110800,16257200,727,727,727,727,0
20241018,110700,16257200,727,727,727,727,322
20241018,110600,16023106,728,728,728,728,1
20241018,110500,16022378,729,729,729,729,0
20241018,110400,16022378,729,729,729,729,105
20241018,110300,15945833,727,727,727,727,0
20241018,110200,15945833,727,727,727,727,0
20241018,110100,15945833,727,727,727,727,43
20241018,110000,15914572,727,727,727,727,1
20241018,105900,15913845,727,727,727,727,0
20241018,105800,15913845,727,727,727,727,2
20241018,105700,15912391,727,727,727,727,0
20241018,105600,15912391,727,727,727,727,0
20241018,105500,15912391,727,727,727,727,5
20241018,105400,15908756,727,727,727,727,0
20241018,105300,15908756,727,727,727,727,2
20241018,105200,15907302,727,727,727,727,2
20241018,105100,15905848,726,726,726,726,0
20241018,105000,15905848,726,726,726,726,0
20241018,104900,15905848,726,726,726,726,0
20241018,104800,15905848,726,726,726,726,0
20241018,104700,15905848,726,726,726,726,0
20241018,104600,15905848,726,726,726,726,0
20241018,104500,15905848,726,726,726,726,0
20241018,104400,15905848,726,726,726,726,0
20241018,104300,15905848,726,726,726,726,40
20241018,104200,15876808,726,726,726,726,0
20241018,104100,15876808,726,726,726,726,0
20241018,104000,15876808,726,726,726,726,0
20241018,103900,15876808,726,726,726,726,0
20241018,103800,15876808,726,726,726,726,0
20241018,103700,15876808,726,726,726,726,0
20241018,103600,15876808,726,726,726,726,10
20241018,103500,15869548,726,726,726,726,0
20241018,103400,15869548,726,726,726,726,70
20241018,103300,15818728,726,726,726,726,0
20241018,103200,15818728,726,726,726,726,0
20241018,103100,15818728,726,726,726,726,0
20241018,103000,15818728,726,726,726,726,100
20241018,102900,15746128,726,726,726,726,100
20241018,102800,15673528,725,725,725,725,0
20241018,102700,15673528,725,726,726,725,136
20241018,102600,15574927,725,725,725,725,0
20241018,102500,15574927,725,725,725,725,0
20241018,102400,15574927,725,725,725,725,0
20241018,102300,15574927,725,725,725,725,0
20241018,102200,15574927,725,727,727,725,1410
20241018,102100,14550897,725,729,729,725,547
20241018,102000,14153784,738,738,738,738,147
20241018,101900,14045298,738,732,738,732,11005
20241018,101800,5940587,732,732,732,732,0
20241018,101700,5940587,732,731,732,731,2363
20241018,101600,4211081,730,730,730,730,100
20241018,101500,4138081,730,730,730,730,0
20241018,101400,4138081,730,730,730,730,109
20241018,101300,4058511,730,730,730,730,100
20241018,101200,3985511,730,730,730,730,0
20241018,101100,3985511,730,730,730,730,0
20241018,101000,3985511,730,730,730,730,293
20241018,100900,3771621,730,730,730,730,0
20241018,100800,3771621,730,730,730,730,90
20241018,100700,3705921,730,730,730,730,0
20241018,100600,3705921,730,730,730,730,0
20241018,100500,3705921,730,730,730,730,0
20241018,100400,3705921,730,730,730,730,2
20241018,100300,3704461,730,728,730,728,2
20241018,100200,3703003,730,730,730,730,4
20241018,100100,3700083,730,730,730,730,0
20241018,100000,3700083,730,730,730,730,0
20241018,095900,3700083,730,730,730,730,0
20241018,095800,3700083,730,730,730,730,0
20241018,095700,3700083,730,730,730,730,0
20241018,095600,3700083,730,730,730,730,0
20241018,095500,3700083,730,730,730,730,10
20241018,095400,3692783,730,730,730,730,0
20241018,095300,3692783,730,730,730,730,0
20241018,095200,3692783,730,730,730,730,0
20241018,095100,3692783,730,730,730,730,0
20241018,095000,3692783,730,730,730,730,100
20241018,094900,3619783,730,730,730,730,0
20241018,094800,3619783,730,730,730,730,0
20241018,094700,3619783,730,730,730,730,0
20241018,094600,3619783,730,730,730,730,0
20241018,094500,3619783,730,729,731,729,1001
20241018,094400,2889062,728,727,728,727,501
20241018,094300,2524834,727,727,727,727,0
20241018,094200,2524834,727,728,728,727,502
20241018,094100,2159878,726,726,726,726,0
20241018,094000,2159878,726,726,726,726,0
20241018,093900,2159878,726,726,726,726,0
20241018,093800,2159878,726,726,726,726,200
20241018,093700,2014678,725,727,727,725,450
20241018,093600,1688208,725,725,725,725,0
20241018,093500,1688208,725,725,725,725,0
20241018,093400,1688208,725,725,725,725,0
20241018,093300,1688208,725,725,725,725,0
20241018,093200,1688208,725,725,725,725,0
20241018,093100,1688208,725,728,728,725,4
20241018,093000,1685302,729,729,729,729,0
20241018,092900,1685302,729,729,729,729,0
20241018,092800,1685302,729,729,729,729,20
20241018,092700,1670722,730,730,730,730,0
20241018,092600,1670722,730,730,730,730,4
20241018,092500,1667802,725,725,725,725,0
20241018,092400,1667802,725,725,725,725,0
20241018,092300,1667802,725,725,725,725,326
20241018,092200,1431452,725,725,725,725,48
20241018,092100,1396652,725,725,725,725,56
20241018,092000,1356052,725,725,725,725,42
20241018,091900,1325602,725,725,725,725,42
20241018,091800,1295152,725,725,725,725,0
20241018,091700,1295152,725,725,725,725,0
20241018,091600,1295152,725,725,725,725,0
20241018,091500,1295152,725,725,725,725,0
20241018,091400,1295152,725,725,725,725,99
20241018,091300,1223377,726,726,726,726,5
20241018,091200,1219747,726,726,726,726,0
20241018,091100,1219747,726,726,726,726,18
20241018,091000,1206679,726,726,726,726,33
20241018,090900,1182721,726,726,726,726,0
20241018,090800,1182721,726,726,726,726,0
20241018,090700,1182721,726,726,726,726,0
20241018,090600,1182721,726,726,726,726,0
20241018,090500,1182721,726,726,726,726,0
20241018,090400,1182721,726,726,726,726,0
20241018,090300,1182721,726,726,726,726,0
20241018,090200,1182721,726,726,726,726,874
20241018,090100,548197,726,732,732,725,253
20241018,090000,363804,732,732,732,732,497