KissMeData/168490/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204500,111622916,192,192,192,192,1076
20241007,204400,111622916,192,192,192,192,0
20241007,204300,111622916,192,192,192,192,0
20241007,204200,111622916,192,192,192,192,0
20241007,204100,111622916,192,192,192,192,0
20241007,204000,111622916,192,192,192,192,0
20241007,203900,111622916,192,192,192,192,0
20241007,203800,111622916,192,192,192,192,0
20241007,203700,111622916,192,192,192,192,0
20241007,203600,111622916,192,192,192,192,0
20241007,203500,111622916,192,192,192,192,0
20241007,203400,111622916,192,192,192,192,0
20241007,203300,111622916,192,192,192,192,0
20241007,203200,111622916,192,192,192,192,0
20241007,203100,111622916,192,192,192,192,0
20241007,203000,111622916,192,192,192,192,0
20241007,202900,111622916,192,192,192,192,0
20241007,202800,111622916,192,192,192,192,0
20241007,202700,111622916,192,192,192,192,0
20241007,202600,111622916,192,192,192,192,0
20241007,202500,111622916,192,192,192,192,0
20241007,202400,111622916,192,192,192,192,0
20241007,202300,111622916,192,192,192,192,0
20241007,202200,111622916,192,192,192,192,0
20241007,202100,111622916,192,192,192,192,0
20241007,202000,111622916,192,192,192,192,0
20241007,201900,111622916,192,192,192,192,0
20241007,201800,111622916,192,192,192,192,0
20241007,201700,111622916,192,192,192,192,0
20241007,201600,111622916,192,192,192,192,0
20241007,201500,111622916,192,192,192,192,1076
20241007,201400,111622916,192,192,192,192,0
20241007,201300,111622916,192,192,192,192,0
20241007,201200,111622916,192,192,192,192,0
20241007,201100,111622916,192,192,192,192,0
20241007,201000,111622916,192,192,192,192,0
20241007,200900,111622916,192,192,192,192,0
20241007,200800,111622916,192,192,192,192,0
20241007,200700,111622916,192,192,192,192,0
20241007,200600,111622916,192,192,192,192,0
20241007,200500,111622916,192,192,192,192,0
20241007,200400,111622916,192,192,192,192,0
20241007,200300,111622916,192,192,192,192,0
20241007,200200,111622916,192,192,192,192,0
20241007,200100,111622916,192,192,192,192,0
20241007,200000,111622916,192,192,192,192,0
20241007,195900,111622916,192,192,192,192,0
20241007,195800,111622916,192,192,192,192,0
20241007,195700,111622916,192,192,192,192,0
20241007,195600,111622916,192,192,192,192,0
20241007,195500,111622916,192,192,192,192,0
20241007,195400,111622916,192,192,192,192,0
20241007,195300,111622916,192,192,192,192,0
20241007,195200,111622916,192,192,192,192,0
20241007,195100,111622916,192,192,192,192,0
20241007,195000,111622916,192,192,192,192,0
20241007,194900,111622916,192,192,192,192,0
20241007,194800,111622916,192,192,192,192,0
20241007,194700,111622916,192,192,192,192,0
20241007,194600,111622916,192,192,192,192,0
20241007,194500,111622916,192,192,192,192,1076
20241007,194400,111622916,192,192,192,192,0
20241007,194300,111622916,192,192,192,192,0
20241007,194200,111622916,192,192,192,192,0
20241007,194100,111622916,192,192,192,192,0
20241007,194000,111622916,192,192,192,192,0
20241007,193900,111622916,192,192,192,192,0
20241007,193800,111622916,192,192,192,192,0
20241007,193700,111622916,192,192,192,192,0
20241007,193600,111622916,192,192,192,192,0
20241007,193500,111622916,192,192,192,192,0
20241007,193400,111622916,192,192,192,192,0
20241007,193300,111622916,192,192,192,192,0
20241007,193200,111622916,192,192,192,192,0
20241007,193100,111622916,192,192,192,192,0
20241007,193000,111622916,192,192,192,192,0
20241007,192900,111622916,192,192,192,192,0
20241007,192800,111622916,192,192,192,192,0
20241007,192700,111622916,192,192,192,192,0
20241007,192600,111622916,192,192,192,192,0
20241007,192500,111622916,192,192,192,192,0
20241007,192400,111622916,192,192,192,192,0
20241007,192300,111622916,192,192,192,192,0
20241007,192200,111622916,192,192,192,192,0
20241007,192100,111622916,192,192,192,192,0
20241007,192000,111622916,192,192,192,192,0
20241007,191900,111622916,192,192,192,192,0
20241007,191800,111622916,192,192,192,192,0
20241007,191700,111622916,192,192,192,192,0
20241007,191600,111622916,192,192,192,192,0
20241007,191500,111622916,192,192,192,192,1076
20241007,191400,111622916,192,192,192,192,0
20241007,191300,111622916,192,192,192,192,0
20241007,191200,111622916,192,192,192,192,0
20241007,191100,111622916,192,192,192,192,0
20241007,191000,111622916,192,192,192,192,0
20241007,190900,111622916,192,192,192,192,0
20241007,190800,111622916,192,192,192,192,0
20241007,190700,111622916,192,192,192,192,0
20241007,190600,111622916,192,192,192,192,0
20241007,190500,111622916,192,192,192,192,0
20241007,190400,111622916,192,192,192,192,0
20241007,190300,111622916,192,192,192,192,0
20241007,190200,111622916,192,192,192,192,0
20241007,190100,111622916,192,192,192,192,0
20241007,190000,111622916,192,192,192,192,0
20241007,185900,111622916,192,192,192,192,0
20241007,185800,111622916,192,192,192,192,0
20241007,185700,111622916,192,192,192,192,0
20241007,185600,111622916,192,192,192,192,0
20241007,185500,111622916,192,192,192,192,0
20241007,185400,111622916,192,192,192,192,0
20241007,185300,111622916,192,192,192,192,0
20241007,185200,111622916,192,192,192,192,0
20241007,185100,111622916,192,192,192,192,0
20241007,185000,111622916,192,192,192,192,0
20241007,184900,111622916,192,192,192,192,0
20241007,184800,111622916,192,192,192,192,0
20241007,184700,111622916,192,192,192,192,0
20241007,184600,111622916,192,192,192,192,0
20241007,184500,111622916,192,192,192,192,1076
20241007,184400,111622916,192,192,192,192,0
20241007,184300,111622916,192,192,192,192,0
20241007,184200,111622916,192,192,192,192,0
20241007,184100,111622916,192,192,192,192,0
20241007,184000,111622916,192,192,192,192,0
20241007,183900,111622916,192,192,192,192,0
20241007,183800,111622916,192,192,192,192,0
20241007,183700,111622916,192,192,192,192,0
20241007,183600,111622916,192,192,192,192,0
20241007,183500,111622916,192,192,192,192,0
20241007,183400,111622916,192,192,192,192,0
20241007,183300,111622916,192,192,192,192,0
20241007,183200,111622916,192,192,192,192,0
20241007,183100,111622916,192,192,192,192,0
20241007,183000,111622916,192,192,192,192,0
20241007,182900,111622916,192,192,192,192,0
20241007,182800,111622916,192,192,192,192,0
20241007,182700,111622916,192,192,192,192,0
20241007,182600,111622916,192,192,192,192,0
20241007,182500,111622916,192,192,192,192,0
20241007,182400,111622916,192,192,192,192,0
20241007,182300,111622916,192,192,192,192,0
20241007,182200,111622916,192,192,192,192,0
20241007,182100,111622916,192,192,192,192,0
20241007,182000,111622916,192,192,192,192,0
20241007,181900,111622916,192,192,192,192,0
20241007,181800,111622916,192,192,192,192,0
20241007,181700,111622916,192,192,192,192,0
20241007,181600,111622916,192,192,192,192,0
20241007,181500,111622916,192,192,192,192,1076
20241007,181400,111622916,192,192,192,192,0
20241007,181300,111622916,192,192,192,192,0
20241007,181200,111622916,192,192,192,192,0
20241007,181100,111622916,192,192,192,192,0
20241007,181000,111622916,192,192,192,192,0
20241007,180900,111622916,192,192,192,192,0
20241007,180800,111622916,192,192,192,192,0
20241007,180700,111622916,192,192,192,192,0
20241007,180600,111622916,192,192,192,192,0
20241007,180500,111622916,192,192,192,192,0
20241007,180400,111622916,192,192,192,192,0
20241007,180300,111622916,192,192,192,192,0
20241007,180200,111622916,192,192,192,192,0
20241007,180100,111622916,192,192,192,192,0
20241007,180000,111622916,192,192,192,192,0
20241007,175900,111622916,192,192,192,192,0
20241007,175800,111622916,192,192,192,192,0
20241007,175700,111622916,192,192,192,192,0
20241007,175600,111622916,192,192,192,192,0
20241007,175500,111622916,192,192,192,192,0
20241007,175400,111622916,192,192,192,192,0
20241007,175300,111622916,192,192,192,192,0
20241007,175200,111622916,192,192,192,192,0
20241007,175100,111622916,192,192,192,192,0
20241007,175000,111622916,192,192,192,192,0
20241007,174900,111622916,192,192,192,192,0
20241007,174800,111622916,192,192,192,192,0
20241007,174700,111622916,192,192,192,192,0
20241007,174600,111622916,192,192,192,192,0
20241007,174500,111622916,192,192,192,192,1076
20241007,174400,111622916,192,192,192,192,0
20241007,174300,111622916,192,192,192,192,0
20241007,174200,111622916,192,192,192,192,0
20241007,174100,111622916,192,192,192,192,0
20241007,174000,111622916,192,192,192,192,0
20241007,173900,111622916,192,192,192,192,0
20241007,173800,111622916,192,192,192,192,0
20241007,173700,111622916,192,192,192,192,0
20241007,173600,111622916,192,192,192,192,0
20241007,173500,111622916,192,192,192,192,0
20241007,173400,111622916,192,192,192,192,0
20241007,173300,111622916,192,192,192,192,0
20241007,173200,111622916,192,192,192,192,0
20241007,173100,111622916,192,192,192,192,0
20241007,173000,111622916,192,192,192,192,0
20241007,172900,111622916,192,192,192,192,0
20241007,172800,111622916,192,192,192,192,0
20241007,172700,111622916,192,192,192,192,0
20241007,172600,111622916,192,192,192,192,0
20241007,172500,111622916,192,192,192,192,0
20241007,172400,111622916,192,192,192,192,0
20241007,172300,111622916,192,192,192,192,0
20241007,172200,111622916,192,192,192,192,0
20241007,172100,111622916,192,192,192,192,0
20241007,172000,111622916,192,192,192,192,0
20241007,171900,111622916,192,192,192,192,0
20241007,171800,111622916,192,192,192,192,0
20241007,171700,111622916,192,192,192,192,0
20241007,171600,111622916,192,192,192,192,0
20241007,171500,111622916,192,192,192,192,1076
20241007,171400,111622916,192,192,192,192,0
20241007,171300,111622916,192,192,192,192,0
20241007,171200,111622916,192,192,192,192,0
20241007,171100,111622916,192,192,192,192,0
20241007,171000,111622916,192,192,192,192,0
20241007,170900,111622916,192,192,192,192,0
20241007,170800,111622916,192,192,192,192,0
20241007,170700,111622916,192,192,192,192,0
20241007,170600,111622916,192,192,192,192,0
20241007,170500,111622916,192,192,192,192,0
20241007,170400,111622916,192,192,192,192,0
20241007,170300,111622916,192,192,192,192,0
20241007,170200,111622916,192,192,192,192,0
20241007,170100,111622916,192,192,192,192,0
20241007,170000,111622916,192,192,192,192,0
20241007,165900,111622916,192,192,192,192,0
20241007,165800,111622916,192,192,192,192,0
20241007,165700,111622916,192,192,192,192,0
20241007,165600,111622916,192,192,192,192,0
20241007,165500,111622916,192,192,192,192,0
20241007,165400,111622916,192,192,192,192,0
20241007,165300,111622916,192,192,192,192,0
20241007,165200,111622916,192,192,192,192,0
20241007,165100,111622916,192,192,192,192,0
20241007,165000,111622916,192,192,192,192,0
20241007,164900,111622916,192,192,192,192,0
20241007,164800,111622916,192,192,192,192,0
20241007,164700,111622916,192,192,192,192,0
20241007,164600,111622916,192,192,192,192,0
20241007,164500,111622916,192,192,192,192,1076
20241007,164400,111622916,192,192,192,192,0
20241007,164300,111622916,192,192,192,192,0
20241007,164200,111622916,192,192,192,192,0
20241007,164100,111622916,192,192,192,192,0
20241007,164000,111622916,192,192,192,192,0
20241007,163900,111622916,192,192,192,192,0
20241007,163800,111622916,192,192,192,192,0
20241007,163700,111622916,192,192,192,192,0
20241007,163600,111622916,192,192,192,192,0
20241007,163500,111622916,192,192,192,192,0
20241007,163400,111622916,192,192,192,192,0
20241007,163300,111622916,192,192,192,192,0
20241007,163200,111622916,192,192,192,192,0
20241007,163100,111622916,192,192,192,192,0
20241007,163000,111622916,192,192,192,192,0
20241007,162900,111622916,192,192,192,192,0
20241007,162800,111622916,192,192,192,192,0
20241007,162700,111622916,192,192,192,192,0
20241007,162600,111622916,192,192,192,192,0
20241007,162500,111622916,192,192,192,192,0
20241007,162400,111622916,192,192,192,192,0
20241007,162300,111622916,192,192,192,192,0
20241007,162200,111622916,192,192,192,192,0
20241007,162100,111622916,192,192,192,192,0
20241007,162000,111622916,192,192,192,192,0
20241007,161900,111622916,192,192,192,192,0
20241007,161800,111622916,192,192,192,192,0
20241007,161700,111622916,192,192,192,192,0
20241007,161600,111622916,192,192,192,192,0
20241007,161500,111622916,192,192,192,192,1076
20241007,161400,111622916,192,192,192,192,0
20241007,161300,111622916,192,192,192,192,0
20241007,161200,111622916,192,192,192,192,0
20241007,161100,111622916,192,192,192,192,0
20241007,161000,111622916,192,192,192,192,0
20241007,160900,111622916,192,192,192,192,0
20241007,160800,111622916,192,192,192,192,0
20241007,160700,111622916,192,192,192,192,0
20241007,160600,111622916,192,192,192,192,0
20241007,160500,111622916,192,192,192,192,0
20241007,160400,111622916,192,192,192,192,0
20241007,160300,111622916,192,192,192,192,0
20241007,160200,111622916,192,192,192,192,0
20241007,160100,111622916,192,192,192,192,0
20241007,160000,111622916,192,192,192,192,0
20241007,155900,111622916,192,192,192,192,0
20241007,155800,111622916,192,192,192,192,0
20241007,155700,111622916,192,192,192,192,0
20241007,155600,111622916,192,192,192,192,0
20241007,155500,111622916,192,192,192,192,0
20241007,155400,111622916,192,192,192,192,0
20241007,155300,111622916,192,192,192,192,0
20241007,155200,111622916,192,192,192,192,0
20241007,155100,111622916,192,192,192,192,0
20241007,155000,111622916,192,192,192,192,0
20241007,154900,111622916,192,192,192,192,0
20241007,154800,111622916,192,192,192,192,0
20241007,154700,111622916,192,192,192,192,0
20241007,154600,111622916,192,192,192,192,0
20241007,154500,111622916,192,192,192,192,1076
20241007,154400,111622916,192,192,192,192,0
20241007,154300,111622916,192,192,192,192,0
20241007,154200,111622916,192,192,192,192,0
20241007,154100,111622916,192,192,192,192,0
20241007,154000,111622916,192,192,192,192,0
20241007,153900,111622916,192,192,192,192,0
20241007,153800,111622916,192,192,192,192,0
20241007,153700,111622916,192,192,192,192,0
20241007,153600,111622916,192,192,192,192,0
20241007,153500,111622916,192,192,192,192,0
20241007,153400,111622916,192,192,192,192,0
20241007,153300,111622916,192,192,192,192,0
20241007,153200,111622916,192,192,192,192,0
20241007,153100,111622916,192,192,192,192,0
20241007,153000,111622916,192,192,192,192,1076
20241007,152900,111416324,192,192,192,192,0
20241007,152800,111416324,192,192,192,192,0
20241007,152700,111416324,192,192,192,192,0
20241007,152600,111416324,192,192,192,192,0
20241007,152500,111416324,192,192,192,192,0
20241007,152400,111416324,192,192,192,192,0
20241007,152300,111416324,192,192,192,192,0
20241007,152200,111416324,192,192,192,192,0
20241007,152100,111416324,192,192,192,192,0
20241007,152000,111416324,192,192,192,192,0
20241007,151900,111416324,192,191,192,191,422
20241007,151800,111335721,192,192,192,192,0
20241007,151700,111335721,192,192,192,192,0
20241007,151600,111335721,192,192,192,192,0
20241007,151500,111335721,192,192,192,192,54
20241007,151400,111325353,192,192,192,192,0
20241007,151300,111325353,192,192,192,192,1
20241007,151200,111325161,191,191,191,191,0
20241007,151100,111325161,191,191,191,191,0
20241007,151000,111325161,191,191,191,191,0
20241007,150900,111325161,191,191,191,191,4613
20241007,150800,110444078,191,191,191,191,3
20241007,150700,110443505,191,191,191,191,83
20241007,150600,110427652,191,191,191,191,2
20241007,150500,110427270,191,191,191,191,1020
20241007,150400,110232450,191,191,191,191,4822
20241007,150300,109311448,190,190,190,190,0
20241007,150200,109311448,190,190,190,190,1
20241007,150100,109311258,191,190,191,190,699
20241007,150000,109177948,191,191,191,191,1000
20241007,145900,108986948,190,191,191,190,43179
20241007,145800,100782754,191,191,191,191,0
20241007,145700,100782754,191,191,191,191,3000
20241007,145600,100209754,191,191,191,191,8726
20241007,145500,98543088,191,191,191,191,0
20241007,145400,98543088,191,191,191,191,6
20241007,145300,98541942,192,192,192,192,0
20241007,145200,98541942,192,192,192,192,0
20241007,145100,98541942,192,192,192,192,57
20241007,145000,98530998,192,192,192,192,0
20241007,144900,98530998,192,192,192,192,0
20241007,144800,98530998,192,192,192,192,26
20241007,144700,98526006,192,192,192,192,0
20241007,144600,98526006,192,192,192,192,5
20241007,144500,98525046,192,192,192,192,0
20241007,144400,98525046,192,192,192,192,0
20241007,144300,98525046,192,192,192,192,0
20241007,144200,98525046,192,192,192,192,0
20241007,144100,98525046,192,192,192,192,2
20241007,144000,98524662,192,192,192,192,0
20241007,143900,98524662,192,192,192,192,0
20241007,143800,98524662,192,192,192,192,0
20241007,143700,98524662,192,192,192,192,6600
20241007,143600,97257462,192,192,192,192,15114
20241007,143500,94355574,191,191,191,191,0
20241007,143400,94355574,191,191,191,191,0
20241007,143300,94355574,191,191,191,191,0
20241007,143200,94355574,191,191,191,191,0
20241007,143100,94355574,191,191,191,191,0
20241007,143000,94355574,191,191,191,191,0
20241007,142900,94355574,191,191,191,191,0
20241007,142800,94355574,191,191,191,191,0
20241007,142700,94355574,191,191,191,191,0
20241007,142600,94355574,191,191,191,191,93
20241007,142500,94337811,191,191,191,191,0
20241007,142400,94337811,191,191,191,191,0
20241007,142300,94337811,191,191,191,191,0
20241007,142200,94337811,191,191,191,191,0
20241007,142100,94337811,191,191,191,191,0
20241007,142000,94337811,191,191,191,191,0
20241007,141900,94337811,191,191,191,191,414
20241007,141800,94258737,191,191,191,191,100
20241007,141700,94239637,191,191,191,191,0
20241007,141600,94239637,191,191,191,191,0
20241007,141500,94239637,191,191,191,191,1010
20241007,141400,94046727,192,192,192,192,0
20241007,141300,94046727,192,192,192,192,0
20241007,141200,94046727,192,192,192,192,50
20241007,141100,94037127,191,191,191,191,2400
20241007,141000,93578727,191,191,191,191,1
20241007,140900,93578536,191,191,191,191,0
20241007,140800,93578536,191,191,191,191,0
20241007,140700,93578536,191,191,191,191,1
20241007,140600,93578345,191,191,191,191,0
20241007,140500,93578345,191,191,191,191,0
20241007,140400,93578345,191,191,191,191,1200
20241007,140300,93349145,192,192,192,192,0
20241007,140200,93349145,192,192,192,192,0
20241007,140100,93349145,192,192,192,192,1560
20241007,140000,93049625,192,192,192,192,0
20241007,135900,93049625,192,192,192,192,0
20241007,135800,93049625,192,192,192,192,0
20241007,135700,93049625,192,192,192,192,104
20241007,135600,93029657,192,192,192,192,0
20241007,135500,93029657,192,192,192,192,0
20241007,135400,93029657,192,192,192,192,0
20241007,135300,93029657,192,192,192,192,0
20241007,135200,93029657,192,192,192,192,0
20241007,135100,93029657,192,192,192,192,0
20241007,135000,93029657,192,192,192,192,0
20241007,134900,93029657,192,192,192,192,0
20241007,134800,93029657,192,192,192,192,0
20241007,134700,93029657,192,192,192,192,0
20241007,134600,93029657,192,192,192,192,0
20241007,134500,93029657,192,192,192,192,0
20241007,134400,93029657,192,192,192,192,0
20241007,134300,93029657,192,192,192,192,1000
20241007,134200,92837657,192,192,192,192,0
20241007,134100,92837657,192,192,192,192,0
20241007,134000,92837657,192,192,192,192,5
20241007,133900,92836697,190,192,192,190,46946
20241007,133800,83883817,191,191,191,191,0
20241007,133700,83883817,191,191,191,191,10300
20241007,133600,81916517,191,191,191,191,0
20241007,133500,81916517,191,191,191,191,100
20241007,133400,81897417,191,191,191,191,0
20241007,133300,81897417,191,191,191,191,0
20241007,133200,81897417,191,191,191,191,0
20241007,133100,81897417,191,192,192,191,500
20241007,133000,81801514,193,193,193,193,0
20241007,132900,81801514,193,193,193,193,0
20241007,132800,81801514,193,193,193,193,0
20241007,132700,81801514,193,193,193,193,18
20241007,132600,81798040,193,193,193,193,0
20241007,132500,81798040,193,193,193,193,0
20241007,132400,81798040,193,193,193,193,0
20241007,132300,81798040,193,193,193,193,500
20241007,132200,81701540,193,193,193,193,25
20241007,132100,81696715,193,193,193,193,0
20241007,132000,81696715,193,193,193,193,100
20241007,131900,81677415,192,192,192,192,0
20241007,131800,81677415,192,192,192,192,598
20241007,131700,81562599,192,192,192,192,30
20241007,131600,81556839,192,192,192,192,106
20241007,131500,81536487,192,192,192,192,1
20241007,131400,81536295,191,192,192,191,315
20241007,131300,81475865,192,192,192,192,362
20241007,131200,81406361,193,193,193,193,20
20241007,131100,81402501,193,193,193,193,0
20241007,131000,81402501,193,193,193,193,0
20241007,130900,81402501,193,193,193,193,1
20241007,130800,81402308,193,193,193,193,0
20241007,130700,81402308,193,193,193,193,0
20241007,130600,81402308,193,193,193,193,0
20241007,130500,81402308,193,193,193,193,0
20241007,130400,81402308,193,193,193,193,0
20241007,130300,81402308,193,193,193,193,0
20241007,130200,81402308,193,193,193,193,0
20241007,130100,81402308,193,193,193,193,0
20241007,130000,81402308,193,193,193,193,0
20241007,125900,81402308,193,193,193,193,0
20241007,125800,81402308,193,193,193,193,0
20241007,125700,81402308,193,193,193,193,10745
20241007,125600,79328523,192,192,192,192,0
20241007,125500,79328523,192,192,192,192,0
20241007,125400,79328523,192,192,192,192,0
20241007,125300,79328523,192,192,192,192,0
20241007,125200,79328523,192,192,192,192,0
20241007,125100,79328523,192,192,192,192,778
20241007,125000,79179147,193,193,193,193,1
20241007,124900,79178954,192,192,192,192,580
20241007,124800,79067594,192,192,192,192,0
20241007,124700,79067594,192,192,192,192,0
20241007,124600,79067594,192,192,192,192,0
20241007,124500,79067594,192,192,192,192,0
20241007,124400,79067594,192,192,192,192,425
20241007,124300,78985994,192,192,192,192,0
20241007,124200,78985994,192,192,192,192,3
20241007,124100,78985418,192,192,192,192,0
20241007,124000,78985418,192,192,192,192,0
20241007,123900,78985418,192,192,192,192,0
20241007,123800,78985418,192,192,192,192,0
20241007,123700,78985418,192,192,192,192,0
20241007,123600,78985418,192,192,192,192,297
20241007,123500,78928394,192,192,192,192,0
20241007,123400,78928394,192,192,192,192,0
20241007,123300,78928394,192,192,192,192,410
20241007,123200,78849674,192,192,192,192,0
20241007,123100,78849674,192,192,192,192,0
20241007,123000,78849674,192,192,192,192,2
20241007,122900,78849290,192,192,192,192,15
20241007,122800,78846410,192,192,192,192,0
20241007,122700,78846410,192,192,192,192,3
20241007,122600,78845834,192,192,192,192,9
20241007,122500,78844106,192,192,192,192,3418
20241007,122400,78187850,192,192,192,192,0
20241007,122300,78187850,192,192,192,192,42
20241007,122200,78179786,192,192,192,192,0
20241007,122100,78179786,192,192,192,192,3
20241007,122000,78179210,192,192,192,192,0
20241007,121900,78179210,192,192,192,192,49
20241007,121800,78169802,192,192,192,192,0
20241007,121700,78169802,192,192,192,192,0
20241007,121600,78169802,192,192,192,192,0
20241007,121500,78169802,192,192,192,192,192
20241007,121400,78132938,192,192,192,192,1
20241007,121300,78132746,192,192,192,192,0
20241007,121200,78132746,192,192,192,192,0
20241007,121100,78132746,192,192,192,192,2
20241007,121000,78132362,192,192,192,192,0
20241007,120900,78132362,192,192,192,192,63
20241007,120800,78120266,192,192,192,192,1
20241007,120700,78120074,192,192,192,192,0
20241007,120600,78120074,192,192,192,192,31
20241007,120500,78114122,191,191,191,191,8140
20241007,120400,76559382,192,192,192,192,10
20241007,120300,76557462,192,192,192,192,0
20241007,120200,76557462,192,192,192,192,0
20241007,120100,76557462,192,192,192,192,10
20241007,120000,76555542,192,192,192,192,0
20241007,115900,76555542,192,192,192,192,0
20241007,115800,76555542,192,192,192,192,0
20241007,115700,76555542,192,192,192,192,100
20241007,115600,76536342,192,192,192,192,0
20241007,115500,76536342,192,192,192,192,0
20241007,115400,76536342,192,192,192,192,520
20241007,115300,76436502,192,192,192,192,0
20241007,115200,76436502,192,192,192,192,4810
20241007,115100,75512982,192,192,192,192,0
20241007,115000,75512982,192,192,192,192,90
20241007,114900,75495702,192,192,192,192,12
20241007,114800,75493398,192,192,192,192,0
20241007,114700,75493398,192,192,192,192,0
20241007,114600,75493398,192,192,192,192,0
20241007,114500,75493398,192,192,192,192,1150
20241007,114400,75272598,192,192,192,192,10123
20241007,114300,73328982,192,192,192,192,0
20241007,114200,73328982,192,192,192,192,10
20241007,114100,73327062,192,192,192,192,0
20241007,114000,73327062,192,192,192,192,709
20241007,113900,73190934,193,193,193,193,0
20241007,113800,73190934,193,193,193,193,0
20241007,113700,73190934,193,193,193,193,5
20241007,113600,73189969,193,193,193,193,0
20241007,113500,73189969,193,193,193,193,0
20241007,113400,73189969,193,193,193,193,0
20241007,113300,73189969,193,193,193,193,0
20241007,113200,73189969,193,193,193,193,0
20241007,113100,73189969,193,193,193,193,0
20241007,113000,73189969,193,193,193,193,38
20241007,112900,73182635,193,193,193,193,0
20241007,112800,73182635,193,193,193,193,0
20241007,112700,73182635,193,193,193,193,0
20241007,112600,73182635,193,193,193,193,0
20241007,112500,73182635,193,193,193,193,2
20241007,112400,73182249,192,192,192,192,0
20241007,112300,73182249,192,192,192,192,1381
20241007,112200,72917097,192,192,192,192,4000
20241007,112100,72149097,192,192,192,192,4319
20241007,112000,71319849,192,192,192,192,13
20241007,111900,71317353,192,192,192,192,606
20241007,111800,71201001,192,192,192,192,0
20241007,111700,71201001,192,192,192,192,181
20241007,111600,71166249,192,192,192,192,0
20241007,111500,71166249,192,192,192,192,2500
20241007,111400,70686249,192,192,192,192,0
20241007,111300,70686249,192,192,192,192,0
20241007,111200,70686249,192,192,192,192,0
20241007,111100,70686249,192,193,193,192,15
20241007,111000,70683355,193,193,193,193,0
20241007,110900,70683355,193,193,193,193,0
20241007,110800,70683355,193,193,193,193,0
20241007,110700,70683355,193,193,193,193,0
20241007,110600,70683355,193,193,193,193,0
20241007,110500,70683355,193,193,193,193,7
20241007,110400,70682004,193,193,193,193,0
20241007,110300,70682004,193,193,193,193,2
20241007,110200,70681618,193,193,193,193,0
20241007,110100,70681618,193,193,193,193,0
20241007,110000,70681618,193,193,193,193,0
20241007,105900,70681618,193,193,193,193,0
20241007,105800,70681618,193,193,193,193,0
20241007,105700,70681618,193,193,193,193,0
20241007,105600,70681618,193,193,193,193,0
20241007,105500,70681618,193,193,193,193,0
20241007,105400,70681618,193,193,193,193,0
20241007,105300,70681618,193,193,193,193,0
20241007,105200,70681618,193,193,193,193,0
20241007,105100,70681618,193,193,193,193,0
20241007,105000,70681618,193,193,193,193,100
20241007,104900,70662318,193,193,193,193,1
20241007,104800,70662125,193,193,193,193,0
20241007,104700,70662125,193,193,193,193,100
20241007,104600,70642825,192,192,192,192,285
20241007,104500,70588105,193,193,193,193,0
20241007,104400,70588105,193,193,193,193,100
20241007,104300,70568805,192,192,192,192,1
20241007,104200,70568613,193,193,193,193,0
20241007,104100,70568613,193,193,193,193,3
20241007,104000,70568034,193,193,193,193,100
20241007,103900,70548734,193,193,193,193,1
20241007,103800,70548541,193,193,193,193,100
20241007,103700,70529241,193,193,193,193,0
20241007,103600,70529241,193,193,193,193,100
20241007,103500,70509941,193,192,193,192,10010
20241007,103400,68588011,193,193,193,193,105
20241007,103300,68567746,193,193,193,193,20101
20241007,103200,64688253,193,193,193,193,136
20241007,103100,64662005,193,193,193,193,1
20241007,103000,64661812,193,193,193,193,100
20241007,102900,64642512,193,193,193,193,0
20241007,102800,64642512,193,193,193,193,0
20241007,102700,64642512,193,193,193,193,2100
20241007,102600,64237212,193,193,193,193,0
20241007,102500,64237212,193,193,193,193,0
20241007,102400,64237212,193,193,193,193,0
20241007,102300,64237212,193,193,193,193,0
20241007,102200,64237212,193,193,193,193,0
20241007,102100,64237212,193,193,193,193,110
20241007,102000,64215982,192,192,192,192,0
20241007,101900,64215982,192,192,192,192,9861
20241007,101800,62322670,192,192,192,192,129
20241007,101700,62297902,192,193,193,192,110
20241007,101600,62276682,193,193,193,193,100
20241007,101500,62257382,192,192,192,192,0
20241007,101400,62257382,192,193,193,192,416
20241007,101300,62177410,192,193,193,192,1016
20241007,101200,61982238,193,193,193,193,103
20241007,101100,61962359,193,193,193,193,0
20241007,101000,61962359,193,193,193,193,100
20241007,100900,61943059,193,193,193,193,100
20241007,100800,61923759,192,193,193,192,160
20241007,100700,61892939,193,193,193,193,101
20241007,100600,61873446,193,193,193,193,100
20241007,100500,61854146,193,193,193,193,101
20241007,100400,61834653,193,193,193,193,100
20241007,100300,61815353,193,193,193,193,4580
20241007,100200,60931413,193,193,193,193,0
20241007,100100,60931413,193,193,193,193,102
20241007,100000,60911727,193,193,193,193,105
20241007,095900,60891462,192,192,192,192,0
20241007,095800,60891462,192,192,192,192,100
20241007,095700,60872262,192,192,192,192,0
20241007,095600,60872262,192,192,192,192,0
20241007,095500,60872262,192,192,192,192,0
20241007,095400,60872262,192,192,192,192,0
20241007,095300,60872262,192,192,192,192,0
20241007,095200,60872262,192,192,192,192,0
20241007,095100,60872262,192,192,192,192,1
20241007,095000,60872070,192,192,192,192,2000
20241007,094900,60488070,192,192,192,192,0
20241007,094800,60488070,192,192,192,192,540
20241007,094700,60384390,192,192,192,192,0
20241007,094600,60384390,192,192,192,192,100
20241007,094500,60365190,192,191,192,190,14400
20241007,094400,57617521,193,193,193,193,0
20241007,094300,57617521,193,193,193,193,131
20241007,094200,57592238,193,192,193,191,8800
20241007,094100,55909833,193,193,193,193,0
20241007,094000,55909833,193,193,193,193,14
20241007,093900,55907131,193,193,193,193,1
20241007,093800,55906938,192,192,192,192,0
20241007,093700,55906938,192,192,192,192,0
20241007,093600,55906938,192,192,192,192,2391
20241007,093500,55447866,193,193,193,193,50
20241007,093400,55438216,193,193,193,193,57
20241007,093300,55427215,193,193,193,193,500
20241007,093200,55330715,193,193,193,193,602
20241007,093100,55214529,194,194,194,194,0
20241007,093000,55214529,194,194,194,194,50
20241007,092900,55204829,194,194,194,194,5856
20241007,092800,54068765,194,194,194,194,0
20241007,092700,54068765,194,194,194,194,0
20241007,092600,54068765,194,194,194,194,2000
20241007,092500,53680765,196,196,196,196,39636
20241007,092400,45912109,196,196,196,196,716
20241007,092300,45771773,196,194,196,194,28026
20241007,092200,40298810,193,193,193,193,18156
20241007,092100,36794702,192,192,192,192,0
20241007,092000,36794702,192,192,192,192,0
20241007,091900,36794702,192,192,192,192,0
20241007,091800,36794702,192,192,192,192,694
20241007,091700,36661454,192,192,192,192,0
20241007,091600,36661454,192,192,192,192,1000
20241007,091500,36469454,191,193,193,191,33446
20241007,091400,30014384,192,191,192,191,48341
20241007,091300,20762912,191,191,191,191,0
20241007,091200,20762912,191,191,192,191,21000
20241007,091100,16750912,191,192,192,191,48356
20241007,091000,7512828,192,192,192,192,1200
20241007,090900,7282428,191,191,191,191,1614
20241007,090800,6974154,191,191,191,191,1163
20241007,090700,6752021,191,191,191,191,170
20241007,090600,6719551,192,192,192,192,0
20241007,090500,6719551,192,192,192,192,19
20241007,090400,6715903,192,192,192,192,0
20241007,090300,6715903,192,191,192,191,14529
20241007,090200,3940723,191,192,192,191,4890
20241007,090100,3005343,191,191,191,188,8721
20241007,090000,1357248,192,192,192,192,7069