KissMeData/092220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201500,473395593,987,987,987,987,11462
20241007,201400,473395593,987,987,987,987,0
20241007,201300,473395593,987,987,987,987,0
20241007,201200,473395593,987,987,987,987,0
20241007,201100,473395593,987,987,987,987,0
20241007,201000,473395593,987,987,987,987,0
20241007,200900,473395593,987,987,987,987,0
20241007,200800,473395593,987,987,987,987,0
20241007,200700,473395593,987,987,987,987,0
20241007,200600,473395593,987,987,987,987,0
20241007,200500,473395593,987,987,987,987,0
20241007,200400,473395593,987,987,987,987,0
20241007,200300,473395593,987,987,987,987,0
20241007,200200,473395593,987,987,987,987,0
20241007,200100,473395593,987,987,987,987,0
20241007,200000,473395593,987,987,987,987,0
20241007,195900,473395593,987,987,987,987,0
20241007,195800,473395593,987,987,987,987,0
20241007,195700,473395593,987,987,987,987,0
20241007,195600,473395593,987,987,987,987,0
20241007,195500,473395593,987,987,987,987,0
20241007,195400,473395593,987,987,987,987,0
20241007,195300,473395593,987,987,987,987,0
20241007,195200,473395593,987,987,987,987,0
20241007,195100,473395593,987,987,987,987,0
20241007,195000,473395593,987,987,987,987,0
20241007,194900,473395593,987,987,987,987,0
20241007,194800,473395593,987,987,987,987,0
20241007,194700,473395593,987,987,987,987,0
20241007,194600,473395593,987,987,987,987,0
20241007,194500,473395593,987,987,987,987,11462
20241007,194400,473395593,987,987,987,987,0
20241007,194300,473395593,987,987,987,987,0
20241007,194200,473395593,987,987,987,987,0
20241007,194100,473395593,987,987,987,987,0
20241007,194000,473395593,987,987,987,987,0
20241007,193900,473395593,987,987,987,987,0
20241007,193800,473395593,987,987,987,987,0
20241007,193700,473395593,987,987,987,987,0
20241007,193600,473395593,987,987,987,987,0
20241007,193500,473395593,987,987,987,987,0
20241007,193400,473395593,987,987,987,987,0
20241007,193300,473395593,987,987,987,987,0
20241007,193200,473395593,987,987,987,987,0
20241007,193100,473395593,987,987,987,987,0
20241007,193000,473395593,987,987,987,987,0
20241007,192900,473395593,987,987,987,987,0
20241007,192800,473395593,987,987,987,987,0
20241007,192700,473395593,987,987,987,987,0
20241007,192600,473395593,987,987,987,987,0
20241007,192500,473395593,987,987,987,987,0
20241007,192400,473395593,987,987,987,987,0
20241007,192300,473395593,987,987,987,987,0
20241007,192200,473395593,987,987,987,987,0
20241007,192100,473395593,987,987,987,987,0
20241007,192000,473395593,987,987,987,987,0
20241007,191900,473395593,987,987,987,987,0
20241007,191800,473395593,987,987,987,987,0
20241007,191700,473395593,987,987,987,987,0
20241007,191600,473395593,987,987,987,987,0
20241007,191500,473395593,987,987,987,987,11462
20241007,191400,473395593,987,987,987,987,0
20241007,191300,473395593,987,987,987,987,0
20241007,191200,473395593,987,987,987,987,0
20241007,191100,473395593,987,987,987,987,0
20241007,191000,473395593,987,987,987,987,0
20241007,190900,473395593,987,987,987,987,0
20241007,190800,473395593,987,987,987,987,0
20241007,190700,473395593,987,987,987,987,0
20241007,190600,473395593,987,987,987,987,0
20241007,190500,473395593,987,987,987,987,0
20241007,190400,473395593,987,987,987,987,0
20241007,190300,473395593,987,987,987,987,0
20241007,190200,473395593,987,987,987,987,0
20241007,190100,473395593,987,987,987,987,0
20241007,190000,473395593,987,987,987,987,0
20241007,185900,473395593,987,987,987,987,0
20241007,185800,473395593,987,987,987,987,0
20241007,185700,473395593,987,987,987,987,0
20241007,185600,473395593,987,987,987,987,0
20241007,185500,473395593,987,987,987,987,0
20241007,185400,473395593,987,987,987,987,0
20241007,185300,473395593,987,987,987,987,0
20241007,185200,473395593,987,987,987,987,0
20241007,185100,473395593,987,987,987,987,0
20241007,185000,473395593,987,987,987,987,0
20241007,184900,473395593,987,987,987,987,0
20241007,184800,473395593,987,987,987,987,0
20241007,184700,473395593,987,987,987,987,0
20241007,184600,473395593,987,987,987,987,0
20241007,184500,473395593,987,987,987,987,11462
20241007,184400,473395593,987,987,987,987,0
20241007,184300,473395593,987,987,987,987,0
20241007,184200,473395593,987,987,987,987,0
20241007,184100,473395593,987,987,987,987,0
20241007,184000,473395593,987,987,987,987,0
20241007,183900,473395593,987,987,987,987,0
20241007,183800,473395593,987,987,987,987,0
20241007,183700,473395593,987,987,987,987,0
20241007,183600,473395593,987,987,987,987,0
20241007,183500,473395593,987,987,987,987,0
20241007,183400,473395593,987,987,987,987,0
20241007,183300,473395593,987,987,987,987,0
20241007,183200,473395593,987,987,987,987,0
20241007,183100,473395593,987,987,987,987,0
20241007,183000,473395593,987,987,987,987,0
20241007,182900,473395593,987,987,987,987,0
20241007,182800,473395593,987,987,987,987,0
20241007,182700,473395593,987,987,987,987,0
20241007,182600,473395593,987,987,987,987,0
20241007,182500,473395593,987,987,987,987,0
20241007,182400,473395593,987,987,987,987,0
20241007,182300,473395593,987,987,987,987,0
20241007,182200,473395593,987,987,987,987,0
20241007,182100,473395593,987,987,987,987,0
20241007,182000,473395593,987,987,987,987,0
20241007,181900,473395593,987,987,987,987,0
20241007,181800,473395593,987,987,987,987,0
20241007,181700,473395593,987,987,987,987,0
20241007,181600,473395593,987,987,987,987,0
20241007,181500,473395593,987,987,987,987,11462
20241007,181400,473395593,987,987,987,987,0
20241007,181300,473395593,987,987,987,987,0
20241007,181200,473395593,987,987,987,987,0
20241007,181100,473395593,987,987,987,987,0
20241007,181000,473395593,987,987,987,987,0
20241007,180900,473395593,987,987,987,987,0
20241007,180800,473395593,987,987,987,987,0
20241007,180700,473395593,987,987,987,987,0
20241007,180600,473395593,987,987,987,987,0
20241007,180500,473395593,987,987,987,987,0
20241007,180400,473395593,987,987,987,987,0
20241007,180300,473395593,987,987,987,987,0
20241007,180200,473395593,987,987,987,987,0
20241007,180100,473395593,987,987,987,987,0
20241007,180000,473395593,987,987,987,987,0
20241007,175900,473395593,987,987,987,987,0
20241007,175800,473395593,987,987,987,987,0
20241007,175700,473395593,987,987,987,987,0
20241007,175600,473395593,987,987,987,987,0
20241007,175500,473395593,987,987,987,987,0
20241007,175400,473395593,987,987,987,987,0
20241007,175300,473395593,987,987,987,987,0
20241007,175200,473395593,987,987,987,987,0
20241007,175100,473395593,987,987,987,987,0
20241007,175000,473395593,987,987,987,987,0
20241007,174900,473395593,987,987,987,987,0
20241007,174800,473395593,987,987,987,987,0
20241007,174700,473395593,987,987,987,987,0
20241007,174600,473395593,987,987,987,987,0
20241007,174500,473395593,987,987,987,987,11462
20241007,174400,473395593,987,987,987,987,0
20241007,174300,473395593,987,987,987,987,0
20241007,174200,473395593,987,987,987,987,0
20241007,174100,473395593,987,987,987,987,0
20241007,174000,473395593,987,987,987,987,0
20241007,173900,473395593,987,987,987,987,0
20241007,173800,473395593,987,987,987,987,0
20241007,173700,473395593,987,987,987,987,0
20241007,173600,473395593,987,987,987,987,0
20241007,173500,473395593,987,987,987,987,0
20241007,173400,473395593,987,987,987,987,0
20241007,173300,473395593,987,987,987,987,0
20241007,173200,473395593,987,987,987,987,0
20241007,173100,473395593,987,987,987,987,0
20241007,173000,473395593,987,987,987,987,0
20241007,172900,473395593,987,987,987,987,0
20241007,172800,473395593,987,987,987,987,0
20241007,172700,473395593,987,987,987,987,0
20241007,172600,473395593,987,987,987,987,0
20241007,172500,473395593,987,987,987,987,0
20241007,172400,473395593,987,987,987,987,0
20241007,172300,473395593,987,987,987,987,0
20241007,172200,473395593,987,987,987,987,0
20241007,172100,473395593,987,987,987,987,0
20241007,172000,473395593,987,987,987,987,0
20241007,171900,473395593,987,987,987,987,0
20241007,171800,473395593,987,987,987,987,0
20241007,171700,473395593,987,987,987,987,0
20241007,171600,473395593,987,987,987,987,0
20241007,171500,473395593,987,987,987,987,11462
20241007,171400,473395593,987,987,987,987,0
20241007,171300,473395593,987,987,987,987,0
20241007,171200,473395593,987,987,987,987,0
20241007,171100,473395593,987,987,987,987,0
20241007,171000,473395593,987,987,987,987,0
20241007,170900,473395593,987,987,987,987,0
20241007,170800,473395593,987,987,987,987,0
20241007,170700,473395593,987,987,987,987,0
20241007,170600,473395593,987,987,987,987,0
20241007,170500,473395593,987,987,987,987,0
20241007,170400,473395593,987,987,987,987,0
20241007,170300,473395593,987,987,987,987,0
20241007,170200,473395593,987,987,987,987,0
20241007,170100,473395593,987,987,987,987,0
20241007,170000,473395593,987,987,987,987,0
20241007,165900,473395593,987,987,987,987,0
20241007,165800,473395593,987,987,987,987,0
20241007,165700,473395593,987,987,987,987,0
20241007,165600,473395593,987,987,987,987,0
20241007,165500,473395593,987,987,987,987,0
20241007,165400,473395593,987,987,987,987,0
20241007,165300,473395593,987,987,987,987,0
20241007,165200,473395593,987,987,987,987,0
20241007,165100,473395593,987,987,987,987,0
20241007,165000,473395593,987,987,987,987,0
20241007,164900,473395593,987,987,987,987,0
20241007,164800,473395593,987,987,987,987,0
20241007,164700,473395593,987,987,987,987,0
20241007,164600,473395593,987,987,987,987,0
20241007,164500,473395593,987,987,987,987,11462
20241007,164400,473395593,987,987,987,987,0
20241007,164300,473395593,987,987,987,987,0
20241007,164200,473395593,987,987,987,987,0
20241007,164100,473395593,987,987,987,987,0
20241007,164000,473395593,987,987,987,987,0
20241007,163900,473395593,987,987,987,987,0
20241007,163800,473395593,987,987,987,987,0
20241007,163700,473395593,987,987,987,987,0
20241007,163600,473395593,987,987,987,987,0
20241007,163500,473395593,987,987,987,987,0
20241007,163400,473395593,987,987,987,987,0
20241007,163300,473395593,987,987,987,987,0
20241007,163200,473395593,987,987,987,987,0
20241007,163100,473395593,987,987,987,987,0
20241007,163000,473395593,987,987,987,987,0
20241007,162900,473395593,987,987,987,987,0
20241007,162800,473395593,987,987,987,987,0
20241007,162700,473395593,987,987,987,987,0
20241007,162600,473395593,987,987,987,987,0
20241007,162500,473395593,987,987,987,987,0
20241007,162400,473395593,987,987,987,987,0
20241007,162300,473395593,987,987,987,987,0
20241007,162200,473395593,987,987,987,987,0
20241007,162100,473395593,987,987,987,987,0
20241007,162000,473395593,987,987,987,987,0
20241007,161900,473395593,987,987,987,987,0
20241007,161800,473395593,987,987,987,987,0
20241007,161700,473395593,987,987,987,987,0
20241007,161600,473395593,987,987,987,987,0
20241007,161500,473395593,987,987,987,987,11462
20241007,161400,473395593,987,987,987,987,0
20241007,161300,473395593,987,987,987,987,0
20241007,161200,473395593,987,987,987,987,0
20241007,161100,473395593,987,987,987,987,0
20241007,161000,473395593,987,987,987,987,0
20241007,160900,473395593,987,987,987,987,0
20241007,160800,473395593,987,987,987,987,0
20241007,160700,473395593,987,987,987,987,0
20241007,160600,473395593,987,987,987,987,0
20241007,160500,473395593,987,987,987,987,0
20241007,160400,473395593,987,987,987,987,0
20241007,160300,473395593,987,987,987,987,0
20241007,160200,473395593,987,987,987,987,0
20241007,160100,473395593,987,987,987,987,0
20241007,160000,473395593,987,987,987,987,0
20241007,155900,473395593,987,987,987,987,0
20241007,155800,473395593,987,987,987,987,0
20241007,155700,473395593,987,987,987,987,0
20241007,155600,473395593,987,987,987,987,0
20241007,155500,473395593,987,987,987,987,0
20241007,155400,473395593,987,987,987,987,0
20241007,155300,473395593,987,987,987,987,0
20241007,155200,473395593,987,987,987,987,0
20241007,155100,473395593,987,987,987,987,0
20241007,155000,473395593,987,987,987,987,0
20241007,154900,473395593,987,987,987,987,0
20241007,154800,473395593,987,987,987,987,0
20241007,154700,473395593,987,987,987,987,0
20241007,154600,473395593,987,987,987,987,0
20241007,154500,473395593,987,987,987,987,11462
20241007,154400,473395593,987,987,987,987,0
20241007,154300,473395593,987,987,987,987,0
20241007,154200,473395593,987,987,987,987,0
20241007,154100,473395593,987,987,987,987,0
20241007,154000,473395593,987,987,987,987,0
20241007,153900,473395593,987,987,987,987,0
20241007,153800,473395593,987,987,987,987,0
20241007,153700,473395593,987,987,987,987,0
20241007,153600,473395593,987,987,987,987,0
20241007,153500,473395593,987,987,987,987,0
20241007,153400,473395593,987,987,987,987,0
20241007,153300,473395593,987,987,987,987,0
20241007,153200,473395593,987,987,987,987,0
20241007,153100,473395593,987,987,987,987,0
20241007,153000,473395593,987,987,987,987,11462
20241007,152900,462082599,986,986,986,986,0
20241007,152800,462082599,986,986,986,986,0
20241007,152700,462082599,986,986,986,986,0
20241007,152600,462082599,986,986,986,986,0
20241007,152500,462082599,986,986,986,986,0
20241007,152400,462082599,986,986,986,986,0
20241007,152300,462082599,986,986,986,986,0
20241007,152200,462082599,986,986,986,986,0
20241007,152100,462082599,986,986,986,986,0
20241007,152000,462082599,986,986,986,986,0
20241007,151900,462082599,986,987,987,986,766
20241007,151800,461326558,987,986,987,986,3025
20241007,151700,458340885,985,986,986,985,300
20241007,151600,458045371,986,985,986,985,1339
20241007,151500,456725122,985,986,986,985,5059
20241007,151400,451741948,985,985,985,985,5000
20241007,151300,446816948,985,985,985,985,0
20241007,151200,446816948,985,985,985,984,8014
20241007,151100,438925158,983,984,984,983,400
20241007,151000,438531569,985,985,985,985,4
20241007,150900,438527629,983,983,983,983,0
20241007,150800,438527629,983,984,986,983,5509
20241007,150700,433096327,983,983,983,983,13396
20241007,150600,419928059,983,983,983,983,1000
20241007,150500,418945059,983,983,983,983,0
20241007,150400,418945059,983,986,986,983,2020
20241007,150300,416959339,984,984,984,984,1904
20241007,150200,415085803,984,984,984,984,1148
20241007,150100,413956171,984,984,984,984,0
20241007,150000,413956171,984,984,984,984,2
20241007,145900,413954203,986,984,986,984,1007
20241007,145800,412963301,984,986,986,984,206
20241007,145700,412760187,986,986,986,986,5
20241007,145600,412755257,985,985,985,985,10562
20241007,145500,402351687,986,986,986,986,339
20241007,145400,402017433,986,987,987,986,11
20241007,145300,402006577,986,987,987,986,401
20241007,145200,401611140,987,985,987,985,6512
20241007,145100,395188999,986,985,986,985,78
20241007,145000,395112165,985,986,986,985,3
20241007,144900,395109208,984,984,984,984,1
20241007,144800,395108224,984,984,984,984,1
20241007,144700,395107240,984,986,986,984,503
20241007,144600,394611288,986,986,986,986,279
20241007,144500,394336194,984,984,984,984,110
20241007,144400,394227954,986,984,986,984,4
20241007,144300,394224014,984,984,984,984,0
20241007,144200,394224014,984,984,984,984,461
20241007,144100,393770390,984,984,984,984,2
20241007,144000,393768422,983,985,985,983,78
20241007,143900,393691594,985,985,985,985,0
20241007,143800,393691594,985,982,985,982,2
20241007,143700,393689627,986,984,986,984,4
20241007,143600,393685689,982,982,982,982,1
20241007,143500,393684707,986,986,986,986,40
20241007,143400,393645267,986,985,986,982,1561
20241007,143300,392111513,985,985,985,985,0
20241007,143200,392111513,985,986,988,985,797
20241007,143100,391325665,984,984,984,984,1
20241007,143000,391324681,988,984,988,984,22
20241007,142900,391302953,987,985,987,985,1385
20241007,142800,389935960,984,986,986,984,15001
20241007,142700,375159863,986,985,986,985,3
20241007,142600,375156907,985,985,985,985,0
20241007,142500,375156907,985,985,985,985,0
20241007,142400,375156907,985,985,985,985,1203
20241007,142300,373971952,985,985,985,985,521
20241007,142200,373458767,985,985,985,985,62
20241007,142100,373397697,985,985,985,985,1
20241007,142000,373396712,985,985,985,985,31
20241007,141900,373366177,985,985,985,985,1
20241007,141800,373365192,985,986,986,985,91
20241007,141700,373275550,986,986,986,986,2
20241007,141600,373273578,986,988,988,986,532
20241007,141500,372747977,987,987,987,987,1997
20241007,141400,370776938,987,985,987,985,104
20241007,141300,370674296,985,987,987,985,19
20241007,141200,370655545,985,987,987,985,1047
20241007,141100,369622158,987,987,987,985,28
20241007,141000,369594536,987,987,987,987,10
20241007,140900,369584666,985,985,985,985,1
20241007,140800,369583681,985,987,987,985,6
20241007,140700,369577767,987,987,987,986,15
20241007,140600,369562964,986,987,987,986,3394
20241007,140500,366216476,987,987,987,986,13
20241007,140400,366203646,987,987,987,986,10
20241007,140300,366193777,986,987,987,986,78
20241007,140200,366116793,987,987,988,987,19
20241007,140100,366098036,987,986,989,981,11035
20241007,140000,355233764,986,989,989,986,73
20241007,135900,355161573,989,988,989,988,2218
20241007,135800,352970178,985,988,988,985,1845
20241007,135700,351151661,988,988,988,987,1041
20241007,135600,350123206,988,987,988,987,503
20241007,135500,349626744,985,987,987,985,1070
20241007,135400,348570656,987,985,987,985,4
20241007,135300,348566713,986,982,986,982,6903
20241007,135200,341766363,982,985,985,982,4
20241007,135100,341762429,985,983,985,983,2391
20241007,135000,339409336,983,983,983,983,2
20241007,134900,339407370,983,983,983,983,2
20241007,134800,339405404,983,983,983,983,0
20241007,134700,339405404,983,983,983,983,74
20241007,134600,339332662,983,985,985,983,1371
20241007,134500,337982229,983,984,984,983,2033
20241007,134400,335981790,983,983,984,983,130
20241007,134300,335853872,984,984,984,984,50
20241007,134200,335804672,983,985,985,983,13
20241007,134100,335791873,983,984,984,983,210
20241007,134000,335585438,984,985,985,984,6192
20241007,133900,329486328,985,986,986,985,1007
20241007,133800,328494428,986,986,986,986,27
20241007,133700,328467806,985,986,986,985,1185
20241007,133600,327299411,986,987,987,986,1303
20241007,133500,326013353,987,987,987,987,186
20241007,133400,325829771,986,989,989,986,17
20241007,133300,325812991,987,986,989,986,38
20241007,133200,325775445,988,988,988,986,3002
20241007,133100,322809471,986,989,989,986,525
20241007,133000,322290753,989,987,989,987,8959
20241007,132900,313440511,987,986,987,984,8080
20241007,132800,305470547,984,986,986,984,211
20241007,132700,305262503,983,985,985,983,2767
20241007,132600,302537028,984,983,984,983,2
20241007,132500,302535061,983,985,985,983,1891
20241007,132400,300672428,985,983,985,983,46
20241007,132300,300627120,983,983,983,983,1
20241007,132200,300626137,983,983,983,983,2
20241007,132100,300624171,983,983,983,983,2
20241007,132000,300622205,983,985,985,983,103
20241007,131900,300520756,985,985,985,983,1644
20241007,131800,298901418,983,985,985,983,13743
20241007,131700,285365565,983,984,984,983,8103
20241007,131600,277392214,980,983,983,980,7642
20241007,131500,269880131,983,980,983,980,2390
20241007,131400,267530764,980,981,981,980,49
20241007,131300,267482743,980,980,980,980,2
20241007,131200,267480783,980,981,981,980,9
20241007,131100,267471958,980,980,980,980,0
20241007,131000,267471958,980,980,980,980,135
20241007,130900,267339658,980,981,981,980,2
20241007,130800,267337697,980,980,980,980,0
20241007,130700,267337697,980,982,982,980,201
20241007,130600,267140317,982,980,982,980,2
20241007,130500,267138355,981,982,982,981,3998
20241007,130400,263215180,982,982,982,982,2
20241007,130300,263213216,984,984,984,984,288
20241007,130200,262929824,984,980,984,980,11389
20241007,130100,251733784,980,980,980,980,1
20241007,130000,251732804,980,982,982,980,2
20241007,125900,251730842,980,980,980,980,27
20241007,125800,251704382,980,980,980,980,1
20241007,125700,251703402,980,980,980,980,3
20241007,125600,251700462,981,981,981,981,1003
20241007,125500,250716519,981,981,981,981,0
20241007,125400,250716519,981,981,981,981,4
20241007,125300,250712595,981,981,981,981,1010
20241007,125200,249721785,981,979,981,979,3
20241007,125100,249718844,979,979,979,979,7
20241007,125000,249711991,979,980,980,979,1001
20241007,124900,248731012,980,980,980,980,202
20241007,124800,248533052,981,981,981,981,1100
20241007,124700,247453952,981,981,981,981,1
20241007,124600,247452971,981,981,981,981,4
20241007,124500,247449047,982,982,982,982,1
20241007,124400,247448065,982,982,982,982,0
20241007,124300,247448065,982,982,982,979,115
20241007,124200,247335141,982,980,982,980,8263
20241007,124100,239237339,980,982,982,980,1276
20241007,124000,237984309,982,982,982,982,0
20241007,123900,237984309,982,982,982,982,1
20241007,123800,237983327,982,982,982,982,80
20241007,123700,237904767,982,982,982,982,22
20241007,123600,237883163,982,982,982,982,200
20241007,123500,237686763,982,982,982,982,1001
20241007,123400,236703781,982,982,983,982,1604
20241007,123300,235127051,982,980,982,980,1188
20241007,123200,233960441,980,980,980,980,2
20241007,123100,233958481,980,980,980,980,3
20241007,123000,233955541,980,980,980,980,2
20241007,122900,233953581,980,980,980,980,1
20241007,122800,233952601,982,982,982,982,13
20241007,122700,233939835,980,980,980,980,3
20241007,122600,233936895,980,980,982,980,23
20241007,122500,233914315,980,980,980,980,2
20241007,122400,233912355,980,980,980,980,1
20241007,122300,233911375,980,980,980,980,0
20241007,122200,233911375,980,980,980,980,5
20241007,122100,233906475,981,981,981,981,0
20241007,122000,233906475,981,981,981,981,2
20241007,121900,233904513,980,979,980,979,1196
20241007,121800,232732479,979,980,980,979,18
20241007,121700,232714841,980,979,980,979,123
20241007,121600,232594302,979,979,979,979,1
20241007,121500,232593323,979,979,979,979,351
20241007,121400,232249694,979,979,979,979,3
20241007,121300,232246757,980,980,980,979,3
20241007,121200,232243818,979,979,979,979,0
20241007,121100,232243818,979,979,979,979,4
20241007,121000,232239902,979,979,979,979,800
20241007,120900,231456702,979,979,980,979,11
20241007,120800,231445924,979,979,979,979,1
20241007,120700,231444945,980,980,980,979,529
20241007,120600,230927046,980,979,980,979,10
20241007,120500,230917251,979,979,979,979,0
20241007,120400,230917251,979,979,979,979,1
20241007,120300,230916272,979,981,981,979,1536
20241007,120200,229410992,981,981,981,981,2931
20241007,120100,226535681,981,982,982,981,3
20241007,120000,226532737,981,981,981,981,0
20241007,115900,226532737,981,981,981,981,3
20241007,115800,226529794,981,981,981,981,1001
20241007,115700,225547813,982,981,982,981,23
20241007,115600,225525240,982,982,982,981,521
20241007,115500,225013619,982,982,982,982,4
20241007,115400,225009691,983,982,983,982,3935
20241007,115300,221145519,982,981,982,981,13
20241007,115200,221132754,982,981,982,981,24
20241007,115100,221109197,982,981,982,980,2297
20241007,115000,218855757,980,980,980,980,11
20241007,114900,218844977,981,980,981,980,7519
20241007,114800,211474235,980,980,980,980,4754
20241007,114700,206815315,979,979,979,979,3
20241007,114600,206812378,979,979,979,979,3
20241007,114500,206809441,978,978,978,978,21
20241007,114400,206788903,980,978,980,978,673
20241007,114300,206129656,978,978,978,978,1
20241007,114200,206128678,978,978,978,978,2
20241007,114100,206126722,978,978,978,978,2
20241007,114000,206124766,978,978,978,978,0
20241007,113900,206124766,978,978,980,978,104
20241007,113800,206022854,978,978,978,978,0
20241007,113700,206022854,978,978,978,978,8
20241007,113600,206015030,978,980,980,978,1001
20241007,113500,205034052,978,978,980,978,2210
20241007,113400,202868456,978,980,980,978,3
20241007,113300,202865518,980,980,980,980,1
20241007,113200,202864538,980,978,980,978,4
20241007,113100,202860622,978,978,978,978,3
20241007,113000,202857688,980,980,980,980,7
20241007,112900,202850828,980,978,980,978,282
20241007,112800,202574474,979,978,979,978,3104
20241007,112700,199535659,978,978,978,978,1
20241007,112600,199534681,978,978,978,978,202
20241007,112500,199337125,978,978,978,978,1
20241007,112400,199336147,978,978,978,978,3
20241007,112300,199333213,979,979,979,979,4316
20241007,112200,195107849,978,978,978,978,23
20241007,112100,195085355,978,978,978,978,12
20241007,112000,195073619,978,978,978,978,1
20241007,111900,195072641,978,978,978,978,2
20241007,111800,195070685,978,978,978,978,2
20241007,111700,195068729,978,978,978,978,11
20241007,111600,195057971,978,979,979,978,720
20241007,111500,194353092,979,979,979,979,72
20241007,111400,194282604,979,979,979,979,68
20241007,111300,194216032,979,979,979,979,105
20241007,111200,194113237,978,978,978,978,2
20241007,111100,194111281,978,978,978,978,35
20241007,111000,194077051,978,980,980,978,255
20241007,110900,193827655,980,977,980,977,5107
20241007,110800,188828501,978,977,978,977,6
20241007,110700,188822636,978,978,979,978,30
20241007,110600,188793294,978,978,978,978,73
20241007,110500,188721900,977,978,978,977,3229
20241007,110400,185563980,977,977,978,977,54
20241007,110300,185511221,977,977,977,977,16
20241007,110200,185495589,977,975,977,975,5471
20241007,110100,180160424,975,975,975,975,52
20241007,110000,180109724,975,975,975,975,3
20241007,105900,180106799,975,977,977,975,2037
20241007,105800,178116652,977,977,977,977,1
20241007,105700,178115675,975,975,975,975,0
20241007,105600,178115675,975,975,976,975,10167
20241007,105500,168192686,975,975,975,975,1
20241007,105400,168191711,975,975,975,975,50
20241007,105300,168142961,975,975,975,975,255
20241007,105200,167894336,974,974,975,974,11979
20241007,105100,156225935,974,974,974,974,2
20241007,105000,156223987,975,975,976,975,23
20241007,104900,156201559,974,974,974,974,100
20241007,104800,156104159,974,975,975,974,337
20241007,104700,155775586,975,975,975,975,0
20241007,104600,155775586,975,975,975,975,323
20241007,104500,155460661,975,975,975,975,0
20241007,104400,155460661,975,976,976,975,12
20241007,104300,155448950,975,975,975,975,0
20241007,104200,155448950,975,976,976,975,53
20241007,104100,155397223,975,975,975,975,2100
20241007,104000,153349723,975,976,976,975,796
20241007,103900,152573571,975,975,975,975,0
20241007,103800,152573571,975,975,975,975,150
20241007,103700,152427321,975,975,975,975,0
20241007,103600,152427321,975,975,975,975,0
20241007,103500,152427321,975,974,975,974,2411
20241007,103400,150076599,974,974,974,974,122
20241007,103300,149957771,974,974,974,974,10
20241007,103200,149948031,974,974,974,974,634
20241007,103100,149330515,974,974,974,974,0
20241007,103000,149330515,974,975,975,974,17
20241007,102900,149313955,975,975,975,975,0
20241007,102800,149313955,975,975,975,975,1
20241007,102700,149312980,975,975,975,975,102
20241007,102600,149213530,975,976,976,975,1429
20241007,102500,147819431,977,977,977,977,9
20241007,102400,147810638,977,977,977,977,0
20241007,102300,147810638,977,977,977,977,0
20241007,102200,147810638,977,977,977,977,328
20241007,102100,147490182,977,978,978,977,7
20241007,102000,147483342,977,978,978,977,868
20241007,101900,146635047,978,977,978,977,108
20241007,101800,146529529,977,977,977,977,1721
20241007,101700,144848112,977,977,977,977,597
20241007,101600,144264843,976,977,977,976,393
20241007,101500,143881274,976,976,976,976,256
20241007,101400,143631418,976,976,976,976,300
20241007,101300,143338618,977,977,977,977,300
20241007,101200,143045518,977,974,977,970,6624
20241007,101100,136590365,975,975,975,975,2069
20241007,101000,134573090,975,975,975,975,1696
20241007,100900,132919490,975,975,975,975,112
20241007,100800,132810290,975,975,975,975,16
20241007,100700,132794690,975,975,975,974,231
20241007,100600,132569694,975,973,975,973,539
20241007,100500,132044173,975,975,975,975,35
20241007,100400,132010048,975,975,975,972,10
20241007,100300,132000312,972,974,975,972,653
20241007,100200,131364292,974,972,974,972,9768
20241007,100100,121869794,972,972,972,972,0
20241007,100000,121869794,972,972,972,972,0
20241007,095900,121869794,972,970,972,970,1392
20241007,095800,120519088,970,970,970,970,78
20241007,095700,120443428,971,971,971,971,101
20241007,095600,120345357,970,970,970,970,1025
20241007,095500,119351107,971,971,971,971,222
20241007,095400,119135545,971,971,971,971,104
20241007,095300,119034561,971,974,974,970,1417
20241007,095200,117659924,972,972,972,972,50
20241007,095100,117611324,971,971,971,971,0
20241007,095000,117611324,971,974,974,971,11809
20241007,094900,106144761,974,974,974,974,0
20241007,094800,106144761,974,973,974,971,1550
20241007,094700,104638361,971,971,971,971,3000
20241007,094600,101725361,971,972,972,971,1084
20241007,094500,100672247,973,974,974,973,726
20241007,094400,99965383,974,974,974,974,200
20241007,094300,99770583,974,974,974,974,14
20241007,094200,99756947,975,975,975,975,2
20241007,094100,99754997,975,976,976,973,1087
20241007,094000,98695290,976,976,976,974,1498
20241007,093900,97234773,976,976,976,976,532
20241007,093800,96715541,976,976,976,975,209
20241007,093700,96511562,976,974,976,974,1978
20241007,093600,94583481,974,974,975,974,1252
20241007,093500,93364032,974,973,974,973,2226
20241007,093400,91196477,973,974,974,973,1274
20241007,093300,89956532,974,972,974,972,9872
20241007,093200,80360870,971,971,972,971,277
20241007,093100,80091644,971,972,972,971,37
20241007,093000,80055686,972,972,972,970,49
20241007,092900,80008148,972,971,972,971,106
20241007,092800,79905126,970,972,972,970,43
20241007,092700,79863332,972,972,972,972,2740
20241007,092600,77200052,972,970,972,970,2
20241007,092500,77198110,972,973,973,972,1294
20241007,092400,75940292,973,972,973,972,384
20241007,092300,75566959,972,972,972,972,1677
20241007,092200,73936915,971,972,972,970,1269
20241007,092100,72705897,970,972,972,970,852
20241007,092000,71877755,972,972,972,972,4259
20241007,091900,67738007,971,969,972,969,476
20241007,091800,67276745,969,972,972,969,1156
20241007,091700,66156551,969,969,971,969,7754
20241007,091600,58642404,969,968,969,968,14649
20241007,091500,44461872,966,967,967,966,1675
20241007,091400,42842148,966,967,967,966,335
20241007,091300,42518488,965,968,968,965,1050
20241007,091200,41504918,968,968,968,968,1
20241007,091100,41503950,968,969,969,968,3
20241007,091000,41501045,963,965,970,963,3001
20241007,090900,38596524,964,960,964,960,2572
20241007,090800,36120184,960,962,963,960,12442
20241007,090700,24173818,963,960,963,960,308
20241007,090600,23877337,963,960,963,959,502
20241007,090500,23395903,959,963,963,959,10434
20241007,090400,13376943,964,965,965,963,5958
20241007,090300,7634952,967,965,967,965,314
20241007,090200,7331940,965,966,966,965,2042
20241007,090100,5360775,966,971,971,966,3172
20241007,090000,2289547,975,973,975,973,2351