KissMeData/192250/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205100,101291799,993,993,993,993,6196
20241007,205000,101291799,993,993,993,993,0
20241007,204900,101291799,993,993,993,993,0
20241007,204800,101291799,993,993,993,993,0
20241007,204700,101291799,993,993,993,993,0
20241007,204600,101291799,993,993,993,993,0
20241007,204500,101291799,993,993,993,993,0
20241007,204400,101291799,993,993,993,993,0
20241007,204300,101291799,993,993,993,993,0
20241007,204200,101291799,993,993,993,993,0
20241007,204100,101291799,993,993,993,993,0
20241007,204000,101291799,993,993,993,993,0
20241007,203900,101291799,993,993,993,993,0
20241007,203800,101291799,993,993,993,993,0
20241007,203700,101291799,993,993,993,993,0
20241007,203600,101291799,993,993,993,993,0
20241007,203500,101291799,993,993,993,993,0
20241007,203400,101291799,993,993,993,993,0
20241007,203300,101291799,993,993,993,993,0
20241007,203200,101291799,993,993,993,993,0
20241007,203100,101291799,993,993,993,993,0
20241007,203000,101291799,993,993,993,993,0
20241007,202900,101291799,993,993,993,993,0
20241007,202800,101291799,993,993,993,993,0
20241007,202700,101291799,993,993,993,993,0
20241007,202600,101291799,993,993,993,993,0
20241007,202500,101291799,993,993,993,993,0
20241007,202400,101291799,993,993,993,993,0
20241007,202300,101291799,993,993,993,993,0
20241007,202200,101291799,993,993,993,993,0
20241007,202100,101291799,993,993,993,993,6196
20241007,202000,101291799,993,993,993,993,0
20241007,201900,101291799,993,993,993,993,0
20241007,201800,101291799,993,993,993,993,0
20241007,201700,101291799,993,993,993,993,0
20241007,201600,101291799,993,993,993,993,0
20241007,201500,101291799,993,993,993,993,0
20241007,201400,101291799,993,993,993,993,0
20241007,201300,101291799,993,993,993,993,0
20241007,201200,101291799,993,993,993,993,0
20241007,201100,101291799,993,993,993,993,0
20241007,201000,101291799,993,993,993,993,0
20241007,200900,101291799,993,993,993,993,0
20241007,200800,101291799,993,993,993,993,0
20241007,200700,101291799,993,993,993,993,0
20241007,200600,101291799,993,993,993,993,0
20241007,200500,101291799,993,993,993,993,0
20241007,200400,101291799,993,993,993,993,0
20241007,200300,101291799,993,993,993,993,0
20241007,200200,101291799,993,993,993,993,0
20241007,200100,101291799,993,993,993,993,0
20241007,200000,101291799,993,993,993,993,0
20241007,195900,101291799,993,993,993,993,0
20241007,195800,101291799,993,993,993,993,0
20241007,195700,101291799,993,993,993,993,0
20241007,195600,101291799,993,993,993,993,0
20241007,195500,101291799,993,993,993,993,0
20241007,195400,101291799,993,993,993,993,0
20241007,195300,101291799,993,993,993,993,0
20241007,195200,101291799,993,993,993,993,0
20241007,195100,101291799,993,993,993,993,6196
20241007,195000,101291799,993,993,993,993,0
20241007,194900,101291799,993,993,993,993,0
20241007,194800,101291799,993,993,993,993,0
20241007,194700,101291799,993,993,993,993,0
20241007,194600,101291799,993,993,993,993,0
20241007,194500,101291799,993,993,993,993,0
20241007,194400,101291799,993,993,993,993,0
20241007,194300,101291799,993,993,993,993,0
20241007,194200,101291799,993,993,993,993,0
20241007,194100,101291799,993,993,993,993,0
20241007,194000,101291799,993,993,993,993,0
20241007,193900,101291799,993,993,993,993,0
20241007,193800,101291799,993,993,993,993,0
20241007,193700,101291799,993,993,993,993,0
20241007,193600,101291799,993,993,993,993,0
20241007,193500,101291799,993,993,993,993,0
20241007,193400,101291799,993,993,993,993,0
20241007,193300,101291799,993,993,993,993,0
20241007,193200,101291799,993,993,993,993,0
20241007,193100,101291799,993,993,993,993,0
20241007,193000,101291799,993,993,993,993,0
20241007,192900,101291799,993,993,993,993,0
20241007,192800,101291799,993,993,993,993,0
20241007,192700,101291799,993,993,993,993,0
20241007,192600,101291799,993,993,993,993,0
20241007,192500,101291799,993,993,993,993,0
20241007,192400,101291799,993,993,993,993,0
20241007,192300,101291799,993,993,993,993,0
20241007,192200,101291799,993,993,993,993,0
20241007,192100,101291799,993,993,993,993,6196
20241007,192000,101291799,993,993,993,993,0
20241007,191900,101291799,993,993,993,993,0
20241007,191800,101291799,993,993,993,993,0
20241007,191700,101291799,993,993,993,993,0
20241007,191600,101291799,993,993,993,993,0
20241007,191500,101291799,993,993,993,993,0
20241007,191400,101291799,993,993,993,993,0
20241007,191300,101291799,993,993,993,993,0
20241007,191200,101291799,993,993,993,993,0
20241007,191100,101291799,993,993,993,993,0
20241007,191000,101291799,993,993,993,993,0
20241007,190900,101291799,993,993,993,993,0
20241007,190800,101291799,993,993,993,993,0
20241007,190700,101291799,993,993,993,993,0
20241007,190600,101291799,993,993,993,993,0
20241007,190500,101291799,993,993,993,993,0
20241007,190400,101291799,993,993,993,993,0
20241007,190300,101291799,993,993,993,993,0
20241007,190200,101291799,993,993,993,993,0
20241007,190100,101291799,993,993,993,993,0
20241007,190000,101291799,993,993,993,993,0
20241007,185900,101291799,993,993,993,993,0
20241007,185800,101291799,993,993,993,993,0
20241007,185700,101291799,993,993,993,993,0
20241007,185600,101291799,993,993,993,993,0
20241007,185500,101291799,993,993,993,993,0
20241007,185400,101291799,993,993,993,993,0
20241007,185300,101291799,993,993,993,993,0
20241007,185200,101291799,993,993,993,993,0
20241007,185100,101291799,993,993,993,993,6196
20241007,185000,101291799,993,993,993,993,0
20241007,184900,101291799,993,993,993,993,0
20241007,184800,101291799,993,993,993,993,0
20241007,184700,101291799,993,993,993,993,0
20241007,184600,101291799,993,993,993,993,0
20241007,184500,101291799,993,993,993,993,0
20241007,184400,101291799,993,993,993,993,0
20241007,184300,101291799,993,993,993,993,0
20241007,184200,101291799,993,993,993,993,0
20241007,184100,101291799,993,993,993,993,0
20241007,184000,101291799,993,993,993,993,0
20241007,183900,101291799,993,993,993,993,0
20241007,183800,101291799,993,993,993,993,0
20241007,183700,101291799,993,993,993,993,0
20241007,183600,101291799,993,993,993,993,0
20241007,183500,101291799,993,993,993,993,0
20241007,183400,101291799,993,993,993,993,0
20241007,183300,101291799,993,993,993,993,0
20241007,183200,101291799,993,993,993,993,0
20241007,183100,101291799,993,993,993,993,0
20241007,183000,101291799,993,993,993,993,0
20241007,182900,101291799,993,993,993,993,0
20241007,182800,101291799,993,993,993,993,0
20241007,182700,101291799,993,993,993,993,0
20241007,182600,101291799,993,993,993,993,0
20241007,182500,101291799,993,993,993,993,0
20241007,182400,101291799,993,993,993,993,0
20241007,182300,101291799,993,993,993,993,0
20241007,182200,101291799,993,993,993,993,0
20241007,182100,101291799,993,993,993,993,6196
20241007,182000,101291799,993,993,993,993,0
20241007,181900,101291799,993,993,993,993,0
20241007,181800,101291799,993,993,993,993,0
20241007,181700,101291799,993,993,993,993,0
20241007,181600,101291799,993,993,993,993,0
20241007,181500,101291799,993,993,993,993,0
20241007,181400,101291799,993,993,993,993,0
20241007,181300,101291799,993,993,993,993,0
20241007,181200,101291799,993,993,993,993,0
20241007,181100,101291799,993,993,993,993,0
20241007,181000,101291799,993,993,993,993,0
20241007,180900,101291799,993,993,993,993,0
20241007,180800,101291799,993,993,993,993,0
20241007,180700,101291799,993,993,993,993,0
20241007,180600,101291799,993,993,993,993,0
20241007,180500,101291799,993,993,993,993,0
20241007,180400,101291799,993,993,993,993,0
20241007,180300,101291799,993,993,993,993,0
20241007,180200,101291799,993,993,993,993,0
20241007,180100,101291799,993,993,993,993,0
20241007,180000,101291799,993,993,993,993,0
20241007,175900,101291799,993,993,993,993,0
20241007,175800,101291799,993,993,993,993,0
20241007,175700,101291799,993,993,993,993,0
20241007,175600,101291799,993,993,993,993,0
20241007,175500,101291799,993,993,993,993,0
20241007,175400,101291799,993,993,993,993,0
20241007,175300,101291799,993,993,993,993,0
20241007,175200,101291799,993,993,993,993,0
20241007,175100,101291799,993,993,993,993,6196
20241007,175000,101291799,993,993,993,993,0
20241007,174900,101291799,993,993,993,993,0
20241007,174800,101291799,993,993,993,993,0
20241007,174700,101291799,993,993,993,993,0
20241007,174600,101291799,993,993,993,993,0
20241007,174500,101291799,993,993,993,993,0
20241007,174400,101291799,993,993,993,993,0
20241007,174300,101291799,993,993,993,993,0
20241007,174200,101291799,993,993,993,993,0
20241007,174100,101291799,993,993,993,993,0
20241007,174000,101291799,993,993,993,993,0
20241007,173900,101291799,993,993,993,993,0
20241007,173800,101291799,993,993,993,993,0
20241007,173700,101291799,993,993,993,993,0
20241007,173600,101291799,993,993,993,993,0
20241007,173500,101291799,993,993,993,993,0
20241007,173400,101291799,993,993,993,993,0
20241007,173300,101291799,993,993,993,993,0
20241007,173200,101291799,993,993,993,993,0
20241007,173100,101291799,993,993,993,993,0
20241007,173000,101291799,993,993,993,993,0
20241007,172900,101291799,993,993,993,993,0
20241007,172800,101291799,993,993,993,993,0
20241007,172700,101291799,993,993,993,993,0
20241007,172600,101291799,993,993,993,993,0
20241007,172500,101291799,993,993,993,993,0
20241007,172400,101291799,993,993,993,993,0
20241007,172300,101291799,993,993,993,993,0
20241007,172200,101291799,993,993,993,993,0
20241007,172100,101291799,993,993,993,993,6196
20241007,172000,101291799,993,993,993,993,0
20241007,171900,101291799,993,993,993,993,0
20241007,171800,101291799,993,993,993,993,0
20241007,171700,101291799,993,993,993,993,0
20241007,171600,101291799,993,993,993,993,0
20241007,171500,101291799,993,993,993,993,0
20241007,171400,101291799,993,993,993,993,0
20241007,171300,101291799,993,993,993,993,0
20241007,171200,101291799,993,993,993,993,0
20241007,171100,101291799,993,993,993,993,0
20241007,171000,101291799,993,993,993,993,0
20241007,170900,101291799,993,993,993,993,0
20241007,170800,101291799,993,993,993,993,0
20241007,170700,101291799,993,993,993,993,0
20241007,170600,101291799,993,993,993,993,0
20241007,170500,101291799,993,993,993,993,0
20241007,170400,101291799,993,993,993,993,0
20241007,170300,101291799,993,993,993,993,0
20241007,170200,101291799,993,993,993,993,0
20241007,170100,101291799,993,993,993,993,0
20241007,170000,101291799,993,993,993,993,0
20241007,165900,101291799,993,993,993,993,0
20241007,165800,101291799,993,993,993,993,0
20241007,165700,101291799,993,993,993,993,0
20241007,165600,101291799,993,993,993,993,0
20241007,165500,101291799,993,993,993,993,0
20241007,165400,101291799,993,993,993,993,0
20241007,165300,101291799,993,993,993,993,0
20241007,165200,101291799,993,993,993,993,0
20241007,165100,101291799,993,993,993,993,6196
20241007,165000,101291799,993,993,993,993,0
20241007,164900,101291799,993,993,993,993,0
20241007,164800,101291799,993,993,993,993,0
20241007,164700,101291799,993,993,993,993,0
20241007,164600,101291799,993,993,993,993,0
20241007,164500,101291799,993,993,993,993,0
20241007,164400,101291799,993,993,993,993,0
20241007,164300,101291799,993,993,993,993,0
20241007,164200,101291799,993,993,993,993,0
20241007,164100,101291799,993,993,993,993,0
20241007,164000,101291799,993,993,993,993,0
20241007,163900,101291799,993,993,993,993,0
20241007,163800,101291799,993,993,993,993,0
20241007,163700,101291799,993,993,993,993,0
20241007,163600,101291799,993,993,993,993,0
20241007,163500,101291799,993,993,993,993,0
20241007,163400,101291799,993,993,993,993,0
20241007,163300,101291799,993,993,993,993,0
20241007,163200,101291799,993,993,993,993,0
20241007,163100,101291799,993,993,993,993,0
20241007,163000,101291799,993,993,993,993,0
20241007,162900,101291799,993,993,993,993,0
20241007,162800,101291799,993,993,993,993,0
20241007,162700,101291799,993,993,993,993,0
20241007,162600,101291799,993,993,993,993,0
20241007,162500,101291799,993,993,993,993,0
20241007,162400,101291799,993,993,993,993,0
20241007,162300,101291799,993,993,993,993,0
20241007,162200,101291799,993,993,993,993,0
20241007,162100,101291799,993,993,993,993,6196
20241007,162000,101291799,993,993,993,993,0
20241007,161900,101291799,993,993,993,993,0
20241007,161800,101291799,993,993,993,993,0
20241007,161700,101291799,993,993,993,993,0
20241007,161600,101291799,993,993,993,993,0
20241007,161500,101291799,993,993,993,993,0
20241007,161400,101291799,993,993,993,993,0
20241007,161300,101291799,993,993,993,993,0
20241007,161200,101291799,993,993,993,993,0
20241007,161100,101291799,993,993,993,993,0
20241007,161000,101291799,993,993,993,993,0
20241007,160900,101291799,993,993,993,993,0
20241007,160800,101291799,993,993,993,993,0
20241007,160700,101291799,993,993,993,993,0
20241007,160600,101291799,993,993,993,993,0
20241007,160500,101291799,993,993,993,993,0
20241007,160400,101291799,993,993,993,993,0
20241007,160300,101291799,993,993,993,993,0
20241007,160200,101291799,993,993,993,993,0
20241007,160100,101291799,993,993,993,993,0
20241007,160000,101291799,993,993,993,993,0
20241007,155900,101291799,993,993,993,993,0
20241007,155800,101291799,993,993,993,993,0
20241007,155700,101291799,993,993,993,993,0
20241007,155600,101291799,993,993,993,993,0
20241007,155500,101291799,993,993,993,993,0
20241007,155400,101291799,993,993,993,993,0
20241007,155300,101291799,993,993,993,993,0
20241007,155200,101291799,993,993,993,993,0
20241007,155100,101291799,993,993,993,993,6196
20241007,155000,101291799,993,993,993,993,0
20241007,154900,101291799,993,993,993,993,0
20241007,154800,101291799,993,993,993,993,0
20241007,154700,101291799,993,993,993,993,0
20241007,154600,101291799,993,993,993,993,0
20241007,154500,101291799,993,993,993,993,0
20241007,154400,101291799,993,993,993,993,0
20241007,154300,101291799,993,993,993,993,0
20241007,154200,101291799,993,993,993,993,0
20241007,154100,101291799,993,993,993,993,0
20241007,154000,101291799,993,993,993,993,0
20241007,153900,101291799,993,993,993,993,0
20241007,153800,101291799,993,993,993,993,0
20241007,153700,101291799,993,993,993,993,0
20241007,153600,101291799,993,993,993,993,0
20241007,153500,101291799,993,993,993,993,0
20241007,153400,101291799,993,993,993,993,0
20241007,153300,101291799,993,993,993,993,0
20241007,153200,101291799,993,993,993,993,0
20241007,153100,101291799,993,993,993,993,0
20241007,153000,101291799,993,993,993,993,6196
20241007,152900,95139171,999,999,999,999,0
20241007,152800,95139171,999,999,999,999,0
20241007,152700,95139171,999,999,999,999,0
20241007,152600,95139171,999,999,999,999,0
20241007,152500,95139171,999,999,999,999,0
20241007,152400,95139171,999,999,999,999,0
20241007,152300,95139171,999,999,999,999,0
20241007,152200,95139171,999,999,999,999,0
20241007,152100,95139171,999,999,999,999,0
20241007,152000,95139171,999,999,999,999,0
20241007,151900,95139171,999,999,999,999,67
20241007,151800,95072238,997,997,997,997,0
20241007,151700,95072238,997,997,997,997,98
20241007,151600,94974532,997,997,997,997,0
20241007,151500,94974532,997,996,997,996,1389
20241007,151400,93590088,996,996,996,996,1
20241007,151300,93589092,993,993,993,993,0
20241007,151200,93589092,993,993,993,993,0
20241007,151100,93589092,993,994,994,993,95
20241007,151000,93494753,992,992,992,992,63
20241007,150900,93432257,993,993,993,993,3561
20241007,150800,89896184,994,994,994,994,0
20241007,150700,89896184,994,994,994,994,0
20241007,150600,89896184,994,994,994,994,158
20241007,150500,89739132,995,995,995,995,123
20241007,150400,89616747,994,994,994,994,867
20241007,150300,88754949,999,999,999,999,51
20241007,150200,88704000,999,998,999,998,441
20241007,150100,88263782,998,998,998,998,421
20241007,150000,87843624,998,998,998,998,100
20241007,145900,87743824,998,998,998,998,100
20241007,145800,87644024,998,998,998,998,50
20241007,145700,87594124,998,998,998,998,0
20241007,145600,87594124,998,998,998,998,4
20241007,145500,87590132,998,998,998,998,4
20241007,145400,87586140,998,998,998,998,4
20241007,145300,87582148,993,999,999,993,502
20241007,145200,87083342,999,999,999,999,1432
20241007,145100,85652774,993,993,999,992,883
20241007,145000,84776345,999,993,999,993,1504
20241007,144900,83282849,999,993,999,993,625
20241007,144800,82662200,999,999,999,999,4
20241007,144700,82658204,999,999,999,999,4
20241007,144600,82654208,993,999,999,993,1137
20241007,144500,81525101,999,999,999,999,4
20241007,144400,81521105,999,999,999,999,4
20241007,144300,81517109,999,999,999,999,5
20241007,144200,81512114,999,996,999,993,254
20241007,144100,81259584,999,996,999,996,6
20241007,144000,81253596,999,999,999,999,4
20241007,143900,81249600,999,998,999,998,2008
20241007,143800,79245117,998,998,998,998,4
20241007,143700,79241125,998,998,998,998,4
20241007,143600,79237133,998,998,998,998,4
20241007,143500,79233141,998,998,998,998,4
20241007,143400,79229149,998,998,998,998,2004
20241007,143300,77229157,998,998,998,998,4
20241007,143200,77225165,997,997,997,997,5004
20241007,143100,72236177,997,997,997,997,4
20241007,143000,72232189,997,997,997,997,4
20241007,142900,72228201,997,997,997,997,4
20241007,142800,72224213,995,994,995,994,14
20241007,142700,72210293,995,995,995,995,496
20241007,142600,71716773,997,997,997,997,4
20241007,142500,71712785,997,997,997,997,4
20241007,142400,71708797,998,997,998,993,2225
20241007,142300,69489541,998,998,998,998,4
20241007,142200,69485549,998,998,998,998,4
20241007,142100,69481557,998,997,998,997,1004
20241007,142000,68480565,998,999,999,994,1935
20241007,141900,66553113,1000,1000,1000,1000,4
20241007,141800,66549113,1000,1000,1000,1000,4
20241007,141700,66545113,1000,1000,1000,1000,4
20241007,141600,66541113,1000,1000,1000,1000,104
20241007,141500,66437113,1000,1000,1000,1000,217
20241007,141400,66220113,1000,1000,1000,1000,4
20241007,141300,66216113,1000,1000,1000,1000,4
20241007,141200,66212113,1000,1000,1000,1000,5
20241007,141100,66207113,1000,1000,1000,1000,244
20241007,141000,65963113,1000,1000,1000,1000,8
20241007,140900,65955113,1000,1000,1000,1000,4
20241007,140800,65951113,998,1000,1000,998,104
20241007,140700,65847313,999,999,999,999,2
20241007,140600,65845315,998,999,999,998,5
20241007,140500,65840321,999,999,999,999,103
20241007,140400,65737424,999,999,999,999,4
20241007,140300,65733428,999,1000,1000,999,7
20241007,140200,65726431,999,999,1000,999,504
20241007,140100,65222931,1000,999,1000,999,501
20241007,140000,64722428,999,1000,1000,999,397
20241007,135900,64325821,999,999,999,999,114
20241007,135800,64211935,999,999,999,999,4
20241007,135700,64207939,999,999,999,999,4
20241007,135600,64203943,999,999,999,999,4
20241007,135500,64199947,999,999,999,999,4
20241007,135400,64195951,999,999,999,999,7
20241007,135300,64188958,999,999,999,999,4
20241007,135200,64184962,999,999,999,999,104
20241007,135100,64081066,999,999,999,999,4
20241007,135000,64077070,999,999,999,999,4
20241007,134900,64073074,999,999,999,999,4
20241007,134800,64069078,999,999,999,999,4
20241007,134700,64065082,999,999,999,999,4
20241007,134600,64061086,999,999,999,999,4
20241007,134500,64057090,999,999,999,999,4
20241007,134400,64053094,1000,996,1000,996,104
20241007,134300,63949494,1000,1000,1000,1000,4
20241007,134200,63945494,1000,1000,1000,1000,4
20241007,134100,63941494,1000,1000,1000,1000,58
20241007,134000,63883494,1000,1000,1000,1000,0
20241007,133900,63883494,1000,998,1000,998,4583
20241007,133800,59301530,998,998,998,998,4
20241007,133700,59297538,998,998,998,998,4
20241007,133600,59293546,995,998,998,995,8
20241007,133500,59285574,998,998,998,998,4
20241007,133400,59281582,998,998,998,998,4
20241007,133300,59277590,998,995,998,995,5
20241007,133200,59272603,998,998,998,998,4
20241007,133100,59268611,998,997,998,995,195
20241007,133000,59074555,997,998,998,997,19
20241007,132900,59055598,998,998,998,998,4
20241007,132800,59051606,998,998,998,998,4
20241007,132700,59047614,998,998,998,998,4
20241007,132600,59043622,998,998,998,998,4
20241007,132500,59039630,998,998,998,998,4
20241007,132400,59035638,998,998,998,998,4
20241007,132300,59031646,998,998,998,998,4
20241007,132200,59027654,998,998,998,998,4
20241007,132100,59023662,998,998,998,998,4
20241007,132000,59019670,996,998,998,996,5
20241007,131900,59014682,998,998,998,998,4
20241007,131800,59010690,998,998,998,998,4
20241007,131700,59006698,996,998,998,996,5
20241007,131600,59001710,998,998,998,998,4
20241007,131500,58997718,998,998,998,998,4
20241007,131400,58993726,996,998,998,996,5
20241007,131300,58988738,998,998,998,998,0
20241007,131200,58988738,998,998,998,998,0
20241007,131100,58988738,998,998,998,998,0
20241007,131000,58988738,998,998,998,998,1
20241007,130900,58987740,998,998,998,998,1
20241007,130800,58986742,998,998,998,998,2
20241007,130700,58984746,998,998,998,998,1
20241007,130600,58983748,998,998,998,998,1
20241007,130500,58982750,998,998,998,998,1
20241007,130400,58981752,998,998,998,998,1
20241007,130300,58980754,998,998,998,998,18
20241007,130200,58962790,998,995,998,994,201
20241007,130100,58762990,998,998,998,994,717
20241007,130000,58050226,998,998,998,998,1
20241007,125900,58049228,996,998,998,996,2
20241007,125800,58047234,998,998,998,998,1
20241007,125700,58046236,998,998,998,998,1
20241007,125600,58045238,998,998,998,998,1
20241007,125500,58044240,998,998,998,998,2
20241007,125400,58042244,998,998,998,998,1
20241007,125300,58041246,998,998,998,998,1
20241007,125200,58040248,998,998,998,998,1
20241007,125100,58039250,998,996,998,994,444
20241007,125000,57597776,998,998,998,998,1
20241007,124900,57596778,998,998,998,998,1
20241007,124800,57595780,998,998,998,998,2
20241007,124700,57593784,998,998,998,998,1
20241007,124600,57592786,998,998,998,998,1
20241007,124500,57591788,998,998,998,998,1
20241007,124400,57590790,998,998,998,998,1
20241007,124300,57589792,998,998,998,998,1
20241007,124200,57588794,999,999,999,999,2
20241007,124100,57586796,995,999,999,995,238
20241007,124000,57349746,999,999,999,999,1
20241007,123900,57348747,995,999,999,995,71
20241007,123800,57278029,996,999,999,996,127
20241007,123700,57151409,999,999,999,999,1
20241007,123600,57150410,999,999,999,999,1
20241007,123500,57149411,999,999,999,999,12
20241007,123400,57137423,999,997,999,997,19
20241007,123300,57118478,999,999,999,999,1
20241007,123200,57117479,999,997,999,997,2
20241007,123100,57115483,999,999,999,999,1
20241007,123000,57114484,999,999,999,999,1
20241007,122900,57113485,999,999,999,999,2
20241007,122800,57111487,999,999,999,999,1001
20241007,122700,56111488,999,999,999,999,1
20241007,122600,56110489,998,998,998,998,0
20241007,122500,56110489,998,998,998,998,0
20241007,122400,56110489,998,998,998,998,0
20241007,122300,56110489,998,998,998,998,2
20241007,122200,56108493,998,998,998,998,0
20241007,122100,56108493,998,998,998,998,1
20241007,122000,56107495,998,998,998,998,1
20241007,121900,56106497,999,999,999,999,0
20241007,121800,56106497,999,999,999,999,10
20241007,121700,56096507,999,999,999,999,0
20241007,121600,56096507,999,999,999,999,0
20241007,121500,56096507,999,999,999,999,0
20241007,121400,56096507,999,999,999,999,0
20241007,121300,56096507,999,998,999,998,200
20241007,121200,55896708,999,999,999,999,0
20241007,121100,55896708,999,999,999,999,0
20241007,121000,55896708,999,999,999,999,0
20241007,120900,55896708,999,999,999,999,0
20241007,120800,55896708,999,999,999,999,0
20241007,120700,55896708,999,999,999,999,0
20241007,120600,55896708,999,999,999,999,0
20241007,120500,55896708,999,999,999,999,1
20241007,120400,55895709,999,999,999,999,0
20241007,120300,55895709,999,999,999,999,0
20241007,120200,55895709,999,999,999,999,10
20241007,120100,55885719,999,999,999,999,0
20241007,120000,55885719,999,999,999,999,0
20241007,115900,55885719,999,999,999,999,0
20241007,115800,55885719,999,999,999,999,0
20241007,115700,55885719,999,999,999,999,0
20241007,115600,55885719,999,999,999,999,0
20241007,115500,55885719,999,999,999,999,0
20241007,115400,55885719,999,999,999,999,0
20241007,115300,55885719,999,999,999,999,0
20241007,115200,55885719,999,999,999,999,0
20241007,115100,55885719,999,999,999,999,0
20241007,115000,55885719,999,999,999,999,0
20241007,114900,55885719,999,999,999,999,0
20241007,114800,55885719,999,999,999,999,0
20241007,114700,55885719,999,999,999,999,0
20241007,114600,55885719,999,999,999,999,0
20241007,114500,55885719,999,999,999,999,0
20241007,114400,55885719,999,999,999,999,2
20241007,114300,55883721,999,999,999,999,0
20241007,114200,55883721,999,999,999,999,0
20241007,114100,55883721,999,999,999,999,0
20241007,114000,55883721,999,999,999,999,100
20241007,113900,55783821,999,999,999,999,0
20241007,113800,55783821,999,999,999,999,0
20241007,113700,55783821,999,999,999,999,0
20241007,113600,55783821,999,999,999,999,0
20241007,113500,55783821,999,999,999,999,0
20241007,113400,55783821,999,997,999,997,19
20241007,113300,55764876,997,997,997,997,92
20241007,113200,55673152,997,997,997,997,0
20241007,113100,55673152,997,997,997,997,100
20241007,113000,55573452,996,996,996,996,31
20241007,112900,55542576,996,996,996,996,0
20241007,112800,55542576,996,996,996,996,0
20241007,112700,55542576,996,997,997,996,136
20241007,112600,55407113,997,997,997,997,0
20241007,112500,55407113,997,997,997,997,0
20241007,112400,55407113,997,997,997,997,1
20241007,112300,55406116,997,997,997,997,0
20241007,112200,55406116,997,997,997,997,0
20241007,112100,55406116,997,997,997,997,6
20241007,112000,55400134,998,998,998,998,0
20241007,111900,55400134,998,998,998,998,19
20241007,111800,55381172,998,998,998,998,0
20241007,111700,55381172,998,998,998,998,0
20241007,111600,55381172,998,998,998,998,12
20241007,111500,55369196,999,999,999,999,0
20241007,111400,55369196,999,999,999,999,0
20241007,111300,55369196,999,999,999,999,0
20241007,111200,55369196,999,999,999,999,0
20241007,111100,55369196,999,999,999,999,0
20241007,111000,55369196,999,999,999,993,2966
20241007,110900,52420685,1000,1000,1000,1000,142
20241007,110800,52278685,1000,999,1000,999,755
20241007,110700,51524439,999,999,999,999,0
20241007,110600,51524439,999,999,999,999,1001
20241007,110500,50524440,999,999,999,999,0
20241007,110400,50524440,999,999,999,999,100
20241007,110300,50424540,999,999,999,999,0
20241007,110200,50424540,999,999,999,999,0
20241007,110100,50424540,999,999,999,999,100
20241007,110000,50324640,999,999,999,999,0
20241007,105900,50324640,999,999,999,999,0
20241007,105800,50324640,999,999,999,999,54
20241007,105700,50270694,999,999,999,999,1
20241007,105600,50269695,999,998,999,998,702
20241007,105500,49568399,999,999,999,999,0
20241007,105400,49568399,999,999,999,999,20
20241007,105300,49548419,999,999,999,999,0
20241007,105200,49548419,999,999,999,999,0
20241007,105100,49548419,999,999,999,999,2239
20241007,105000,47311658,1000,1000,1000,1000,0
20241007,104900,47311658,1000,1000,1000,1000,0
20241007,104800,47311658,1000,1000,1000,1000,50
20241007,104700,47261658,1000,999,1000,999,210
20241007,104600,47051867,999,999,999,999,49
20241007,104500,47002916,1000,1000,1000,1000,0
20241007,104400,47002916,1000,1000,1000,1000,0
20241007,104300,47002916,1000,1000,1000,1000,50
20241007,104200,46952916,1000,1000,1000,1000,0
20241007,104100,46952916,1000,1000,1000,1000,0
20241007,104000,46952916,1000,1000,1000,1000,100
20241007,103900,46852916,1000,1000,1000,1000,0
20241007,103800,46852916,1000,1000,1000,1000,0
20241007,103700,46852916,1000,1000,1000,1000,300
20241007,103600,46552916,1000,1000,1000,1000,596
20241007,103500,45956916,1000,1000,1000,1000,0
20241007,103400,45956916,1000,1000,1000,1000,10
20241007,103300,45946916,1000,1000,1000,1000,164
20241007,103200,45782916,1001,1001,1001,1001,2615
20241007,103100,43165301,1001,1001,1001,1001,0
20241007,103000,43165301,1001,1001,1001,1001,0
20241007,102900,43165301,1001,1001,1001,1001,0
20241007,102800,43165301,1001,1001,1001,1001,0
20241007,102700,43165301,1001,1001,1001,1001,0
20241007,102600,43165301,1001,1001,1001,1001,0
20241007,102500,43165301,1001,1001,1001,1001,0
20241007,102400,43165301,1001,1001,1001,1001,0
20241007,102300,43165301,1001,1001,1001,1001,0
20241007,102200,43165301,1001,1001,1001,1001,0
20241007,102100,43165301,1001,1001,1001,1001,0
20241007,102000,43165301,1001,1001,1001,1001,0
20241007,101900,43165301,1001,999,1001,999,12749
20241007,101800,30416659,1000,1000,1000,1000,0
20241007,101700,30416659,1000,999,1000,999,36
20241007,101600,30380687,1000,1000,1000,1000,0
20241007,101500,30380687,1000,999,1000,999,1000
20241007,101400,29381417,997,997,997,997,0
20241007,101300,29381417,997,997,997,997,0
20241007,101200,29381417,997,997,997,997,0
20241007,101100,29381417,997,997,997,997,134
20241007,101000,29247819,999,999,999,999,0
20241007,100900,29247819,999,999,999,999,0
20241007,100800,29247819,999,999,999,999,10
20241007,100700,29237829,997,997,997,997,0
20241007,100600,29237829,997,997,997,997,115
20241007,100500,29123174,997,997,997,997,510
20241007,100400,28614704,992,992,992,992,0
20241007,100300,28614704,992,992,992,992,0
20241007,100200,28614704,992,996,996,992,2600
20241007,100100,26035006,997,997,997,997,0
20241007,100000,26035006,997,997,997,997,0
20241007,095900,26035006,997,997,997,997,0
20241007,095800,26035006,997,997,997,997,1
20241007,095700,26034009,997,997,997,997,99
20241007,095600,25935306,997,997,997,997,0
20241007,095500,25935306,997,997,997,997,0
20241007,095400,25935306,997,997,997,997,0
20241007,095300,25935306,997,997,997,997,0
20241007,095200,25935306,997,997,997,997,3
20241007,095100,25932315,997,997,997,997,1000
20241007,095000,24935315,997,997,997,997,0
20241007,094900,24935315,997,997,997,997,20
20241007,094800,24915375,997,997,997,997,0
20241007,094700,24915375,997,997,997,997,0
20241007,094600,24915375,997,996,997,996,11
20241007,094500,24904409,996,996,996,996,9
20241007,094400,24895445,996,992,996,992,779
20241007,094300,24121906,992,992,992,992,0
20241007,094200,24121906,992,992,992,992,0
20241007,094100,24121906,992,992,992,992,0
20241007,094000,24121906,992,992,992,992,12
20241007,093900,24110002,989,989,989,989,0
20241007,093800,24110002,989,989,989,989,0
20241007,093700,24110002,989,989,989,989,0
20241007,093600,24110002,989,989,989,989,0
20241007,093500,24110002,989,990,990,989,2622
20241007,093400,21516766,990,990,990,990,500
20241007,093300,21021766,990,990,990,990,1000
20241007,093200,20031766,990,990,990,990,440
20241007,093100,19596166,990,990,990,990,400
20241007,093000,19200166,988,988,988,988,500
20241007,092900,18706166,988,988,988,988,500
20241007,092800,18212166,988,988,988,988,0
20241007,092700,18212166,988,988,988,988,1
20241007,092600,18211178,993,993,993,993,10
20241007,092500,18201248,993,993,993,993,0
20241007,092400,18201248,993,993,993,993,0
20241007,092300,18201248,993,993,993,993,53
20241007,092200,18148619,993,993,993,993,455
20241007,092100,17696804,993,992,993,992,60
20241007,092000,17637274,987,987,987,987,0
20241007,091900,17637274,987,987,987,987,48
20241007,091800,17589898,992,992,992,992,81
20241007,091700,17509546,992,992,992,992,13
20241007,091600,17496650,993,991,993,991,1126
20241007,091500,16380630,984,984,984,984,56
20241007,091400,16325526,982,989,989,982,4000
20241007,091300,12381198,993,993,993,993,48
20241007,091200,12333534,993,993,993,993,0
20241007,091100,12333534,993,993,993,993,5
20241007,091000,12328569,993,993,993,993,2
20241007,090900,12326583,987,993,993,987,3100
20241007,090800,9264260,993,992,993,991,1691
20241007,090700,7587823,993,995,996,993,2975
20241007,090600,4631534,996,997,997,996,904
20241007,090500,3730848,1000,1000,1000,1000,0
20241007,090400,3730848,1000,1000,1000,1000,0
20241007,090300,3730848,1000,1000,1000,1000,0
20241007,090200,3730848,1000,1000,1000,1000,0
20241007,090100,3730848,1000,1000,1000,1000,0
20241007,090000,3730848,1000,993,1000,993,3757