KissMeData/115480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202900,145752242,794,794,794,794,1876
20241007,202800,145752242,794,794,794,794,0
20241007,202700,145752242,794,794,794,794,0
20241007,202600,145752242,794,794,794,794,0
20241007,202500,145752242,794,794,794,794,0
20241007,202400,145752242,794,794,794,794,0
20241007,202300,145752242,794,794,794,794,0
20241007,202200,145752242,794,794,794,794,0
20241007,202100,145752242,794,794,794,794,0
20241007,202000,145752242,794,794,794,794,0
20241007,201900,145752242,794,794,794,794,0
20241007,201800,145752242,794,794,794,794,0
20241007,201700,145752242,794,794,794,794,0
20241007,201600,145752242,794,794,794,794,0
20241007,201500,145752242,794,794,794,794,0
20241007,201400,145752242,794,794,794,794,0
20241007,201300,145752242,794,794,794,794,0
20241007,201200,145752242,794,794,794,794,0
20241007,201100,145752242,794,794,794,794,0
20241007,201000,145752242,794,794,794,794,0
20241007,200900,145752242,794,794,794,794,0
20241007,200800,145752242,794,794,794,794,0
20241007,200700,145752242,794,794,794,794,0
20241007,200600,145752242,794,794,794,794,0
20241007,200500,145752242,794,794,794,794,0
20241007,200400,145752242,794,794,794,794,0
20241007,200300,145752242,794,794,794,794,0
20241007,200200,145752242,794,794,794,794,0
20241007,200100,145752242,794,794,794,794,0
20241007,200000,145752242,794,794,794,794,0
20241007,195900,145752242,794,794,794,794,1876
20241007,195800,145752242,794,794,794,794,0
20241007,195700,145752242,794,794,794,794,0
20241007,195600,145752242,794,794,794,794,0
20241007,195500,145752242,794,794,794,794,0
20241007,195400,145752242,794,794,794,794,0
20241007,195300,145752242,794,794,794,794,0
20241007,195200,145752242,794,794,794,794,0
20241007,195100,145752242,794,794,794,794,0
20241007,195000,145752242,794,794,794,794,0
20241007,194900,145752242,794,794,794,794,0
20241007,194800,145752242,794,794,794,794,0
20241007,194700,145752242,794,794,794,794,0
20241007,194600,145752242,794,794,794,794,0
20241007,194500,145752242,794,794,794,794,0
20241007,194400,145752242,794,794,794,794,0
20241007,194300,145752242,794,794,794,794,0
20241007,194200,145752242,794,794,794,794,0
20241007,194100,145752242,794,794,794,794,0
20241007,194000,145752242,794,794,794,794,0
20241007,193900,145752242,794,794,794,794,0
20241007,193800,145752242,794,794,794,794,0
20241007,193700,145752242,794,794,794,794,0
20241007,193600,145752242,794,794,794,794,0
20241007,193500,145752242,794,794,794,794,0
20241007,193400,145752242,794,794,794,794,0
20241007,193300,145752242,794,794,794,794,0
20241007,193200,145752242,794,794,794,794,0
20241007,193100,145752242,794,794,794,794,0
20241007,193000,145752242,794,794,794,794,0
20241007,192900,145752242,794,794,794,794,1876
20241007,192800,145752242,794,794,794,794,0
20241007,192700,145752242,794,794,794,794,0
20241007,192600,145752242,794,794,794,794,0
20241007,192500,145752242,794,794,794,794,0
20241007,192400,145752242,794,794,794,794,0
20241007,192300,145752242,794,794,794,794,0
20241007,192200,145752242,794,794,794,794,0
20241007,192100,145752242,794,794,794,794,0
20241007,192000,145752242,794,794,794,794,0
20241007,191900,145752242,794,794,794,794,0
20241007,191800,145752242,794,794,794,794,0
20241007,191700,145752242,794,794,794,794,0
20241007,191600,145752242,794,794,794,794,0
20241007,191500,145752242,794,794,794,794,0
20241007,191400,145752242,794,794,794,794,0
20241007,191300,145752242,794,794,794,794,0
20241007,191200,145752242,794,794,794,794,0
20241007,191100,145752242,794,794,794,794,0
20241007,191000,145752242,794,794,794,794,0
20241007,190900,145752242,794,794,794,794,0
20241007,190800,145752242,794,794,794,794,0
20241007,190700,145752242,794,794,794,794,0
20241007,190600,145752242,794,794,794,794,0
20241007,190500,145752242,794,794,794,794,0
20241007,190400,145752242,794,794,794,794,0
20241007,190300,145752242,794,794,794,794,0
20241007,190200,145752242,794,794,794,794,0
20241007,190100,145752242,794,794,794,794,0
20241007,190000,145752242,794,794,794,794,0
20241007,185900,145752242,794,794,794,794,1876
20241007,185800,145752242,794,794,794,794,0
20241007,185700,145752242,794,794,794,794,0
20241007,185600,145752242,794,794,794,794,0
20241007,185500,145752242,794,794,794,794,0
20241007,185400,145752242,794,794,794,794,0
20241007,185300,145752242,794,794,794,794,0
20241007,185200,145752242,794,794,794,794,0
20241007,185100,145752242,794,794,794,794,0
20241007,185000,145752242,794,794,794,794,0
20241007,184900,145752242,794,794,794,794,0
20241007,184800,145752242,794,794,794,794,0
20241007,184700,145752242,794,794,794,794,0
20241007,184600,145752242,794,794,794,794,0
20241007,184500,145752242,794,794,794,794,0
20241007,184400,145752242,794,794,794,794,0
20241007,184300,145752242,794,794,794,794,0
20241007,184200,145752242,794,794,794,794,0
20241007,184100,145752242,794,794,794,794,0
20241007,184000,145752242,794,794,794,794,0
20241007,183900,145752242,794,794,794,794,0
20241007,183800,145752242,794,794,794,794,0
20241007,183700,145752242,794,794,794,794,0
20241007,183600,145752242,794,794,794,794,0
20241007,183500,145752242,794,794,794,794,0
20241007,183400,145752242,794,794,794,794,0
20241007,183300,145752242,794,794,794,794,0
20241007,183200,145752242,794,794,794,794,0
20241007,183100,145752242,794,794,794,794,0
20241007,183000,145752242,794,794,794,794,0
20241007,182900,145752242,794,794,794,794,1876
20241007,182800,145752242,794,794,794,794,0
20241007,182700,145752242,794,794,794,794,0
20241007,182600,145752242,794,794,794,794,0
20241007,182500,145752242,794,794,794,794,0
20241007,182400,145752242,794,794,794,794,0
20241007,182300,145752242,794,794,794,794,0
20241007,182200,145752242,794,794,794,794,0
20241007,182100,145752242,794,794,794,794,0
20241007,182000,145752242,794,794,794,794,0
20241007,181900,145752242,794,794,794,794,0
20241007,181800,145752242,794,794,794,794,0
20241007,181700,145752242,794,794,794,794,0
20241007,181600,145752242,794,794,794,794,0
20241007,181500,145752242,794,794,794,794,0
20241007,181400,145752242,794,794,794,794,0
20241007,181300,145752242,794,794,794,794,0
20241007,181200,145752242,794,794,794,794,0
20241007,181100,145752242,794,794,794,794,0
20241007,181000,145752242,794,794,794,794,0
20241007,180900,145752242,794,794,794,794,0
20241007,180800,145752242,794,794,794,794,0
20241007,180700,145752242,794,794,794,794,0
20241007,180600,145752242,794,794,794,794,0
20241007,180500,145752242,794,794,794,794,0
20241007,180400,145752242,794,794,794,794,0
20241007,180300,145752242,794,794,794,794,0
20241007,180200,145752242,794,794,794,794,0
20241007,180100,145752242,794,794,794,794,0
20241007,180000,145752242,794,794,794,794,0
20241007,175900,145752242,794,794,794,794,1876
20241007,175800,145752242,794,794,794,794,0
20241007,175700,145752242,794,794,794,794,0
20241007,175600,145752242,794,794,794,794,0
20241007,175500,145752242,794,794,794,794,0
20241007,175400,145752242,794,794,794,794,0
20241007,175300,145752242,794,794,794,794,0
20241007,175200,145752242,794,794,794,794,0
20241007,175100,145752242,794,794,794,794,0
20241007,175000,145752242,794,794,794,794,0
20241007,174900,145752242,794,794,794,794,0
20241007,174800,145752242,794,794,794,794,0
20241007,174700,145752242,794,794,794,794,0
20241007,174600,145752242,794,794,794,794,0
20241007,174500,145752242,794,794,794,794,0
20241007,174400,145752242,794,794,794,794,0
20241007,174300,145752242,794,794,794,794,0
20241007,174200,145752242,794,794,794,794,0
20241007,174100,145752242,794,794,794,794,0
20241007,174000,145752242,794,794,794,794,0
20241007,173900,145752242,794,794,794,794,0
20241007,173800,145752242,794,794,794,794,0
20241007,173700,145752242,794,794,794,794,0
20241007,173600,145752242,794,794,794,794,0
20241007,173500,145752242,794,794,794,794,0
20241007,173400,145752242,794,794,794,794,0
20241007,173300,145752242,794,794,794,794,0
20241007,173200,145752242,794,794,794,794,0
20241007,173100,145752242,794,794,794,794,0
20241007,173000,145752242,794,794,794,794,0
20241007,172900,145752242,794,794,794,794,1876
20241007,172800,145752242,794,794,794,794,0
20241007,172700,145752242,794,794,794,794,0
20241007,172600,145752242,794,794,794,794,0
20241007,172500,145752242,794,794,794,794,0
20241007,172400,145752242,794,794,794,794,0
20241007,172300,145752242,794,794,794,794,0
20241007,172200,145752242,794,794,794,794,0
20241007,172100,145752242,794,794,794,794,0
20241007,172000,145752242,794,794,794,794,0
20241007,171900,145752242,794,794,794,794,0
20241007,171800,145752242,794,794,794,794,0
20241007,171700,145752242,794,794,794,794,0
20241007,171600,145752242,794,794,794,794,0
20241007,171500,145752242,794,794,794,794,0
20241007,171400,145752242,794,794,794,794,0
20241007,171300,145752242,794,794,794,794,0
20241007,171200,145752242,794,794,794,794,0
20241007,171100,145752242,794,794,794,794,0
20241007,171000,145752242,794,794,794,794,0
20241007,170900,145752242,794,794,794,794,0
20241007,170800,145752242,794,794,794,794,0
20241007,170700,145752242,794,794,794,794,0
20241007,170600,145752242,794,794,794,794,0
20241007,170500,145752242,794,794,794,794,0
20241007,170400,145752242,794,794,794,794,0
20241007,170300,145752242,794,794,794,794,0
20241007,170200,145752242,794,794,794,794,0
20241007,170100,145752242,794,794,794,794,0
20241007,170000,145752242,794,794,794,794,0
20241007,165900,145752242,794,794,794,794,1876
20241007,165800,145752242,794,794,794,794,0
20241007,165700,145752242,794,794,794,794,0
20241007,165600,145752242,794,794,794,794,0
20241007,165500,145752242,794,794,794,794,0
20241007,165400,145752242,794,794,794,794,0
20241007,165300,145752242,794,794,794,794,0
20241007,165200,145752242,794,794,794,794,0
20241007,165100,145752242,794,794,794,794,0
20241007,165000,145752242,794,794,794,794,0
20241007,164900,145752242,794,794,794,794,0
20241007,164800,145752242,794,794,794,794,0
20241007,164700,145752242,794,794,794,794,0
20241007,164600,145752242,794,794,794,794,0
20241007,164500,145752242,794,794,794,794,0
20241007,164400,145752242,794,794,794,794,0
20241007,164300,145752242,794,794,794,794,0
20241007,164200,145752242,794,794,794,794,0
20241007,164100,145752242,794,794,794,794,0
20241007,164000,145752242,794,794,794,794,0
20241007,163900,145752242,794,794,794,794,0
20241007,163800,145752242,794,794,794,794,0
20241007,163700,145752242,794,794,794,794,0
20241007,163600,145752242,794,794,794,794,0
20241007,163500,145752242,794,794,794,794,0
20241007,163400,145752242,794,794,794,794,0
20241007,163300,145752242,794,794,794,794,0
20241007,163200,145752242,794,794,794,794,0
20241007,163100,145752242,794,794,794,794,0
20241007,163000,145752242,794,794,794,794,0
20241007,162900,145752242,794,794,794,794,1876
20241007,162800,145752242,794,794,794,794,0
20241007,162700,145752242,794,794,794,794,0
20241007,162600,145752242,794,794,794,794,0
20241007,162500,145752242,794,794,794,794,0
20241007,162400,145752242,794,794,794,794,0
20241007,162300,145752242,794,794,794,794,0
20241007,162200,145752242,794,794,794,794,0
20241007,162100,145752242,794,794,794,794,0
20241007,162000,145752242,794,794,794,794,0
20241007,161900,145752242,794,794,794,794,0
20241007,161800,145752242,794,794,794,794,0
20241007,161700,145752242,794,794,794,794,0
20241007,161600,145752242,794,794,794,794,0
20241007,161500,145752242,794,794,794,794,0
20241007,161400,145752242,794,794,794,794,0
20241007,161300,145752242,794,794,794,794,0
20241007,161200,145752242,794,794,794,794,0
20241007,161100,145752242,794,794,794,794,0
20241007,161000,145752242,794,794,794,794,0
20241007,160900,145752242,794,794,794,794,0
20241007,160800,145752242,794,794,794,794,0
20241007,160700,145752242,794,794,794,794,0
20241007,160600,145752242,794,794,794,794,0
20241007,160500,145752242,794,794,794,794,0
20241007,160400,145752242,794,794,794,794,0
20241007,160300,145752242,794,794,794,794,0
20241007,160200,145752242,794,794,794,794,0
20241007,160100,145752242,794,794,794,794,0
20241007,160000,145752242,794,794,794,794,0
20241007,155900,145752242,794,794,794,794,1876
20241007,155800,145752242,794,794,794,794,0
20241007,155700,145752242,794,794,794,794,0
20241007,155600,145752242,794,794,794,794,0
20241007,155500,145752242,794,794,794,794,0
20241007,155400,145752242,794,794,794,794,0
20241007,155300,145752242,794,794,794,794,0
20241007,155200,145752242,794,794,794,794,0
20241007,155100,145752242,794,794,794,794,0
20241007,155000,145752242,794,794,794,794,0
20241007,154900,145752242,794,794,794,794,0
20241007,154800,145752242,794,794,794,794,0
20241007,154700,145752242,794,794,794,794,0
20241007,154600,145752242,794,794,794,794,0
20241007,154500,145752242,794,794,794,794,0
20241007,154400,145752242,794,794,794,794,0
20241007,154300,145752242,794,794,794,794,0
20241007,154200,145752242,794,794,794,794,0
20241007,154100,145752242,794,794,794,794,0
20241007,154000,145752242,794,794,794,794,0
20241007,153900,145752242,794,794,794,794,0
20241007,153800,145752242,794,794,794,794,0
20241007,153700,145752242,794,794,794,794,0
20241007,153600,145752242,794,794,794,794,0
20241007,153500,145752242,794,794,794,794,0
20241007,153400,145752242,794,794,794,794,0
20241007,153300,145752242,794,794,794,794,0
20241007,153200,145752242,794,794,794,794,0
20241007,153100,145752242,794,794,794,794,0
20241007,153000,145752242,794,794,794,794,1876
20241007,152900,144262698,793,793,793,793,0
20241007,152800,144262698,793,793,793,793,0
20241007,152700,144262698,793,793,793,793,0
20241007,152600,144262698,793,793,793,793,0
20241007,152500,144262698,793,793,793,793,0
20241007,152400,144262698,793,793,793,793,0
20241007,152300,144262698,793,793,793,793,0
20241007,152200,144262698,793,793,793,793,0
20241007,152100,144262698,793,793,793,793,0
20241007,152000,144262698,793,793,793,793,0
20241007,151900,144262698,793,792,793,788,13325
20241007,151800,133762413,793,793,793,793,1143
20241007,151700,132856014,793,792,793,792,3
20241007,151600,132853636,793,793,793,793,18
20241007,151500,132839362,793,793,793,793,0
20241007,151400,132839362,793,793,793,793,88
20241007,151300,132769578,793,793,793,793,1
20241007,151200,132768785,791,793,793,791,101
20241007,151100,132688694,793,791,793,791,9943
20241007,151000,124808985,791,792,792,791,2466
20241007,150900,122857379,791,792,792,791,53
20241007,150800,122815420,791,791,791,791,0
20241007,150700,122815420,791,791,791,791,0
20241007,150600,122815420,791,791,792,791,10
20241007,150500,122807504,792,792,792,792,0
20241007,150400,122807504,792,792,792,792,1
20241007,150300,122806712,791,791,791,791,2
20241007,150200,122805130,791,791,791,791,1
20241007,150100,122804339,791,791,791,791,5
20241007,150000,122800384,792,792,792,792,0
20241007,145900,122800384,792,792,792,792,0
20241007,145800,122800384,792,792,792,792,0
20241007,145700,122800384,792,792,792,792,0
20241007,145600,122800384,792,792,792,792,0
20241007,145500,122800384,792,792,792,789,171
20241007,145400,122664955,792,792,792,792,0
20241007,145300,122664955,792,792,792,792,1
20241007,145200,122664163,786,786,786,786,0
20241007,145100,122664163,786,790,790,786,3000
20241007,145000,120299526,790,790,790,790,35
20241007,144900,120271876,790,791,791,790,719
20241007,144800,119703816,791,791,791,791,183
20241007,144700,119559063,793,792,793,792,144
20241007,144600,119445013,792,792,792,792,256
20241007,144500,119242261,793,793,793,793,0
20241007,144400,119242261,793,792,793,792,15
20241007,144300,119230368,792,792,792,792,0
20241007,144200,119230368,792,792,792,792,0
20241007,144100,119230368,792,792,792,792,0
20241007,144000,119230368,792,792,793,792,15
20241007,143900,119218475,792,792,792,792,667
20241007,143800,118690211,792,792,792,792,441
20241007,143700,118340939,792,789,792,789,430
20241007,143600,118001183,789,789,789,789,201
20241007,143500,117842594,787,787,787,787,0
20241007,143400,117842594,787,787,787,787,0
20241007,143300,117842594,787,787,787,787,0
20241007,143200,117842594,787,787,787,787,0
20241007,143100,117842594,787,787,787,787,0
20241007,143000,117842594,787,792,792,787,1159
20241007,142900,116924671,792,792,792,792,0
20241007,142800,116924671,792,792,792,792,0
20241007,142700,116924671,792,792,792,792,0
20241007,142600,116924671,792,792,792,792,0
20241007,142500,116924671,792,792,792,786,1430
20241007,142400,115792123,792,792,792,792,0
20241007,142300,115792123,792,792,792,792,0
20241007,142200,115792123,792,792,792,792,0
20241007,142100,115792123,792,792,792,792,0
20241007,142000,115792123,792,792,792,792,0
20241007,141900,115792123,792,790,792,790,222
20241007,141800,115616699,792,792,792,792,0
20241007,141700,115616699,792,792,792,792,0
20241007,141600,115616699,792,792,792,792,0
20241007,141500,115616699,792,792,792,792,0
20241007,141400,115616699,792,792,792,792,0
20241007,141300,115616699,792,792,792,792,0
20241007,141200,115616699,792,792,792,792,0
20241007,141100,115616699,792,792,792,792,0
20241007,141000,115616699,792,792,792,792,0
20241007,140900,115616699,792,792,792,792,0
20241007,140800,115616699,792,790,792,790,411
20241007,140700,115291601,788,788,788,788,0
20241007,140600,115291601,788,788,788,788,1893
20241007,140500,113799917,788,788,788,788,296
20241007,140400,113566669,788,788,788,788,0
20241007,140300,113566669,788,791,791,788,101
20241007,140200,113486781,792,792,792,792,0
20241007,140100,113486781,792,792,792,792,0
20241007,140000,113486781,792,792,792,792,0
20241007,135900,113486781,792,792,792,792,0
20241007,135800,113486781,792,792,792,792,120
20241007,135700,113391741,792,791,792,791,2233
20241007,135600,111624205,790,790,790,790,800
20241007,135500,110992205,790,789,790,789,2000
20241007,135400,109412283,788,788,788,788,162
20241007,135300,109284627,788,788,788,788,1
20241007,135200,109283839,784,784,784,784,146
20241007,135100,109169375,782,782,782,782,0
20241007,135000,109169375,782,782,782,782,0
20241007,134900,109169375,782,782,782,782,0
20241007,134800,109169375,782,783,783,782,1980
20241007,134700,107620053,784,785,788,784,1642
20241007,134600,106331013,785,785,785,785,0
20241007,134500,106331013,785,785,785,785,0
20241007,134400,106331013,785,785,785,785,0
20241007,134300,106331013,785,786,789,785,996
20241007,134200,105547915,789,789,789,789,0
20241007,134100,105547915,789,789,789,789,0
20241007,134000,105547915,789,789,789,789,0
20241007,133900,105547915,789,786,789,786,144
20241007,133800,105434689,789,789,789,789,0
20241007,133700,105434689,789,786,789,786,382
20241007,133600,105134326,789,789,789,789,17
20241007,133500,105120913,790,790,790,790,0
20241007,133400,105120913,790,790,790,790,0
20241007,133300,105120913,790,790,790,790,0
20241007,133200,105120913,790,790,790,790,0
20241007,133100,105120913,790,790,790,790,7
20241007,133000,105115383,789,789,789,789,68
20241007,132900,105061731,789,789,789,789,0
20241007,132800,105061731,789,789,789,789,0
20241007,132700,105061731,789,789,789,789,0
20241007,132600,105061731,789,786,789,786,120
20241007,132500,104967111,790,790,790,790,1
20241007,132400,104966321,786,786,786,786,0
20241007,132300,104966321,786,786,786,786,2001
20241007,132200,103393535,791,791,791,791,100
20241007,132100,103314435,791,791,791,791,0
20241007,132000,103314435,791,786,791,786,2
20241007,131900,103312858,791,791,791,791,1
20241007,131800,103312067,792,792,792,792,0
20241007,131700,103312067,792,792,792,792,0
20241007,131600,103312067,792,792,792,792,0
20241007,131500,103312067,792,792,792,792,0
20241007,131400,103312067,792,792,792,792,0
20241007,131300,103312067,792,792,792,792,0
20241007,131200,103312067,792,792,792,792,0
20241007,131100,103312067,792,790,792,790,22
20241007,131000,103294677,790,790,790,790,300
20241007,130900,103057677,790,790,790,790,0
20241007,130800,103057677,790,790,790,790,0
20241007,130700,103057677,790,790,790,790,0
20241007,130600,103057677,790,790,790,790,0
20241007,130500,103057677,790,790,790,790,0
20241007,130400,103057677,790,790,790,790,0
20241007,130300,103057677,790,790,790,790,0
20241007,130200,103057677,790,790,790,790,0
20241007,130100,103057677,790,790,790,790,0
20241007,130000,103057677,790,790,790,790,0
20241007,125900,103057677,790,790,790,790,0
20241007,125800,103057677,790,790,790,790,0
20241007,125700,103057677,790,790,790,790,0
20241007,125600,103057677,790,790,790,790,1
20241007,125500,103056887,787,787,787,787,0
20241007,125400,103056887,787,787,787,787,0
20241007,125300,103056887,787,787,787,787,0
20241007,125200,103056887,787,787,787,787,0
20241007,125100,103056887,787,790,790,787,11
20241007,125000,103048227,787,788,788,787,94
20241007,124900,102974166,790,790,790,790,0
20241007,124800,102974166,790,790,790,790,100
20241007,124700,102895166,790,790,790,790,0
20241007,124600,102895166,790,790,790,790,200
20241007,124500,102737166,790,790,790,790,8003
20241007,124400,96414796,787,787,787,787,11
20241007,124300,96406139,790,790,790,790,0
20241007,124200,96406139,790,790,790,790,0
20241007,124100,96406139,790,790,790,790,0
20241007,124000,96406139,790,789,790,789,13
20241007,123900,96395879,789,789,789,789,1267
20241007,123800,95396216,789,789,789,789,0
20241007,123700,95396216,789,789,789,789,10
20241007,123600,95388326,789,789,789,789,0
20241007,123500,95388326,789,789,789,789,0
20241007,123400,95388326,789,789,789,789,0
20241007,123300,95388326,789,786,789,786,3176
20241007,123200,92891987,786,789,789,786,4826
20241007,123100,89098748,786,786,786,786,0
20241007,123000,89098748,786,786,786,786,0
20241007,122900,89098748,786,786,786,786,0
20241007,122800,89098748,786,786,786,786,0
20241007,122700,89098748,786,786,786,786,0
20241007,122600,89098748,786,786,786,786,1200
20241007,122500,88155548,789,790,790,789,902
20241007,122400,87443862,790,790,790,790,4
20241007,122300,87440702,790,789,790,789,107
20241007,122200,87356278,789,789,789,789,1
20241007,122100,87355489,786,786,786,786,0
20241007,122000,87355489,786,786,786,786,0
20241007,121900,87355489,786,786,786,786,1055
20241007,121800,86526259,786,786,786,786,0
20241007,121700,86526259,786,786,786,786,841
20241007,121600,85865233,786,786,786,786,555
20241007,121500,85429003,787,787,787,787,0
20241007,121400,85429003,787,787,787,787,154
20241007,121300,85307805,787,787,787,787,0
20241007,121200,85307805,787,787,787,787,0
20241007,121100,85307805,787,787,787,787,0
20241007,121000,85307805,787,787,787,787,0
20241007,120900,85307805,787,787,787,787,24
20241007,120800,85288917,789,789,789,789,0
20241007,120700,85288917,789,789,789,789,10
20241007,120600,85281027,789,789,789,789,20
20241007,120500,85265247,789,789,789,789,5
20241007,120400,85261302,786,786,786,786,0
20241007,120300,85261302,786,786,786,786,0
20241007,120200,85261302,786,786,786,786,0
20241007,120100,85261302,786,786,786,786,0
20241007,120000,85261302,786,787,787,786,3721
20241007,115900,82336293,789,790,790,789,1647
20241007,115800,81035335,790,790,790,790,138
20241007,115700,80926315,790,790,790,790,189
20241007,115600,80777005,790,790,790,790,0
20241007,115500,80777005,790,790,790,790,0
20241007,115400,80777005,790,790,790,790,0
20241007,115300,80777005,790,790,790,790,0
20241007,115200,80777005,790,790,790,790,0
20241007,115100,80777005,790,790,790,790,0
20241007,115000,80777005,790,790,790,790,0
20241007,114900,80777005,790,790,790,790,0
20241007,114800,80777005,790,790,790,790,0
20241007,114700,80777005,790,790,790,790,0
20241007,114600,80777005,790,790,790,790,0
20241007,114500,80777005,790,790,790,790,0
20241007,114400,80777005,790,790,790,790,0
20241007,114300,80777005,790,790,790,790,0
20241007,114200,80777005,790,792,792,790,1195
20241007,114100,79830567,792,792,792,792,1
20241007,114000,79829775,790,790,790,790,0
20241007,113900,79829775,790,790,790,790,0
20241007,113800,79829775,790,790,790,790,9
20241007,113700,79822665,790,790,790,790,0
20241007,113600,79822665,790,790,790,790,98
20241007,113500,79745245,790,790,790,790,0
20241007,113400,79745245,790,790,790,790,0
20241007,113300,79745245,790,790,790,790,0
20241007,113200,79745245,790,790,790,790,0
20241007,113100,79745245,790,790,790,790,0
20241007,113000,79745245,790,790,790,790,641
20241007,112900,79238855,790,790,790,790,0
20241007,112800,79238855,790,790,790,790,0
20241007,112700,79238855,790,793,793,790,3
20241007,112600,79236479,793,793,793,793,0
20241007,112500,79236479,793,793,793,793,0
20241007,112400,79236479,793,793,793,793,0
20241007,112300,79236479,793,793,793,793,0
20241007,112200,79236479,793,793,793,793,0
20241007,112100,79236479,793,793,793,793,0
20241007,112000,79236479,793,793,793,793,3
20241007,111900,79234100,792,792,792,792,0
20241007,111800,79234100,792,792,792,792,2343
20241007,111700,77378444,789,792,792,789,271
20241007,111600,77163815,793,793,793,793,0
20241007,111500,77163815,793,793,793,793,0
20241007,111400,77163815,793,793,793,793,0
20241007,111300,77163815,793,793,793,788,14
20241007,111200,77152723,787,792,792,787,1001
20241007,111100,76359936,793,793,793,793,0
20241007,111000,76359936,793,793,793,793,0
20241007,110900,76359936,793,793,793,793,3
20241007,110800,76357557,790,790,790,790,0
20241007,110700,76357557,790,790,790,790,0
20241007,110600,76357557,790,790,790,790,0
20241007,110500,76357557,790,790,790,790,0
20241007,110400,76357557,790,790,790,790,11
20241007,110300,76348867,786,786,786,786,1272
20241007,110200,75349075,786,786,786,786,200
20241007,110100,75191875,786,786,786,786,0
20241007,110000,75191875,786,786,786,786,1506
20241007,105900,74008159,786,786,786,786,500
20241007,105800,73615159,786,786,786,786,487
20241007,105700,73232377,787,788,788,787,272
20241007,105600,73018201,790,790,790,790,0
20241007,105500,73018201,790,790,790,790,0
20241007,105400,73018201,790,790,790,790,0
20241007,105300,73018201,790,790,790,790,0
20241007,105200,73018201,790,790,790,790,0
20241007,105100,73018201,790,790,790,790,0
20241007,105000,73018201,790,790,790,790,0
20241007,104900,73018201,790,790,790,790,0
20241007,104800,73018201,790,790,790,790,2000
20241007,104700,71438201,790,790,790,790,50
20241007,104600,71398701,793,793,793,793,0
20241007,104500,71398701,793,793,793,793,0
20241007,104400,71398701,793,793,793,793,0
20241007,104300,71398701,793,793,793,793,5
20241007,104200,71394736,793,793,793,793,0
20241007,104100,71394736,793,793,793,793,0
20241007,104000,71394736,793,793,793,793,0
20241007,103900,71394736,793,793,793,793,0
20241007,103800,71394736,793,793,793,793,0
20241007,103700,71394736,793,793,793,793,0
20241007,103600,71394736,793,793,793,793,0
20241007,103500,71394736,793,793,793,793,0
20241007,103400,71394736,793,793,793,793,0
20241007,103300,71394736,793,793,793,793,0
20241007,103200,71394736,793,793,793,793,0
20241007,103100,71394736,793,793,793,793,0
20241007,103000,71394736,793,793,793,793,0
20241007,102900,71394736,793,793,793,793,1
20241007,102800,71393943,787,788,788,787,737
20241007,102700,70813516,789,790,790,789,707
20241007,102600,70255675,790,793,793,790,6
20241007,102500,70250920,793,793,793,793,0
20241007,102400,70250920,793,793,793,793,0
20241007,102300,70250920,793,793,793,793,59
20241007,102200,70204133,793,793,793,793,10
20241007,102100,70196203,790,790,790,790,0
20241007,102000,70196203,790,790,790,790,0
20241007,101900,70196203,790,790,790,790,0
20241007,101800,70196203,790,790,790,790,0
20241007,101700,70196203,790,790,790,790,0
20241007,101600,70196203,790,790,790,790,0
20241007,101500,70196203,790,790,790,790,0
20241007,101400,70196203,790,790,790,790,0
20241007,101300,70196203,790,790,790,790,0
20241007,101200,70196203,790,790,790,790,94
20241007,101100,70121943,790,791,791,790,1562
20241007,101000,68887901,791,791,791,791,0
20241007,100900,68887901,791,791,791,791,138
20241007,100800,68778743,794,794,794,794,3
20241007,100700,68776361,794,794,794,794,2000
20241007,100600,67188361,794,794,794,794,0
20241007,100500,67188361,794,794,794,794,0
20241007,100400,67188361,794,794,794,794,0
20241007,100300,67188361,794,794,794,794,0
20241007,100200,67188361,794,794,794,794,0
20241007,100100,67188361,794,790,794,789,2001
20241007,100000,65608567,794,794,794,794,0
20241007,095900,65608567,794,793,794,793,1364
20241007,095800,64526914,794,794,794,794,1
20241007,095700,64526120,794,794,794,794,350
20241007,095600,64248220,786,790,790,786,33598
20241007,095500,37838027,794,794,794,794,0
20241007,095400,37838027,794,790,794,790,12
20241007,095300,37828543,794,790,794,790,296
20241007,095200,37594697,790,790,790,790,1
20241007,095100,37593907,790,790,790,790,0
20241007,095000,37593907,790,790,790,790,406
20241007,094900,37273167,786,786,786,786,0
20241007,094800,37273167,786,786,786,786,0
20241007,094700,37273167,786,786,786,786,20
20241007,094600,37257447,790,789,790,789,1512
20241007,094500,36063046,789,789,789,789,0
20241007,094400,36063046,789,789,789,789,0
20241007,094300,36063046,789,789,789,789,0
20241007,094200,36063046,789,789,789,789,1
20241007,094100,36062257,784,784,784,784,425
20241007,094000,35729057,784,784,784,784,2151
20241007,093900,34042673,784,790,790,784,4
20241007,093800,34039525,784,784,784,784,9
20241007,093700,34032469,784,786,786,784,3001
20241007,093600,31675261,787,790,790,786,2813
20241007,093500,29457538,790,790,790,790,0
20241007,093400,29457538,790,790,790,790,462
20241007,093300,29092558,795,795,795,795,0
20241007,093200,29092558,795,795,795,795,1
20241007,093100,29091763,790,790,790,790,0
20241007,093000,29091763,790,790,790,790,1
20241007,092900,29090973,790,790,790,790,222
20241007,092800,28915593,790,792,792,790,1778
20241007,092700,27510845,791,791,791,791,0
20241007,092600,27510845,791,791,791,791,0
20241007,092500,27510845,791,791,791,791,0
20241007,092400,27510845,791,795,795,791,38
20241007,092300,27480679,795,795,795,795,3
20241007,092200,27478294,790,790,790,790,0
20241007,092100,27478294,790,790,790,790,0
20241007,092000,27478294,790,790,796,790,525
20241007,091900,27063244,790,790,790,790,10040
20241007,091800,19131644,790,790,790,790,887
20241007,091700,18430914,790,791,791,789,4114
20241007,091600,15180653,798,791,798,790,7
20241007,091500,15175106,799,798,799,798,43
20241007,091400,15140750,790,790,790,790,0
20241007,091300,15140750,790,790,790,790,0
20241007,091200,15140750,790,790,790,790,500
20241007,091100,14745750,790,790,790,790,3006
20241007,091000,12371010,790,791,791,790,3171
20241007,090900,9862795,791,793,793,791,377
20241007,090800,9563842,793,793,793,793,628
20241007,090700,9065838,793,793,793,793,372
20241007,090600,8770842,791,793,793,791,630
20241007,090500,8271255,793,793,793,793,50
20241007,090400,8231605,794,800,800,794,840
20241007,090300,7561645,795,794,803,790,3857
20241007,090200,4503136,794,795,795,794,894
20241007,090100,3792416,795,796,796,795,2822
20241007,090000,1548372,799,799,799,798,1938