KissMeData/331520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213800,597613849,726,726,726,726,12870
20241007,213700,597613849,726,726,726,726,0
20241007,213600,597613849,726,726,726,726,0
20241007,213500,597613849,726,726,726,726,0
20241007,213400,597613849,726,726,726,726,0
20241007,213300,597613849,726,726,726,726,0
20241007,213200,597613849,726,726,726,726,0
20241007,213100,597613849,726,726,726,726,0
20241007,213000,597613849,726,726,726,726,0
20241007,212900,597613849,726,726,726,726,0
20241007,212800,597613849,726,726,726,726,0
20241007,212700,597613849,726,726,726,726,0
20241007,212600,597613849,726,726,726,726,0
20241007,212500,597613849,726,726,726,726,0
20241007,212400,597613849,726,726,726,726,0
20241007,212300,597613849,726,726,726,726,0
20241007,212200,597613849,726,726,726,726,0
20241007,212100,597613849,726,726,726,726,0
20241007,212000,597613849,726,726,726,726,0
20241007,211900,597613849,726,726,726,726,0
20241007,211800,597613849,726,726,726,726,0
20241007,211700,597613849,726,726,726,726,0
20241007,211600,597613849,726,726,726,726,0
20241007,211500,597613849,726,726,726,726,0
20241007,211400,597613849,726,726,726,726,0
20241007,211300,597613849,726,726,726,726,0
20241007,211200,597613849,726,726,726,726,0
20241007,211100,597613849,726,726,726,726,0
20241007,211000,597613849,726,726,726,726,0
20241007,210900,597613849,726,726,726,726,0
20241007,210800,597613849,726,726,726,726,12870
20241007,210700,597613849,726,726,726,726,0
20241007,210600,597613849,726,726,726,726,0
20241007,210500,597613849,726,726,726,726,0
20241007,210400,597613849,726,726,726,726,0
20241007,210300,597613849,726,726,726,726,0
20241007,210200,597613849,726,726,726,726,0
20241007,210100,597613849,726,726,726,726,0
20241007,210000,597613849,726,726,726,726,0
20241007,205900,597613849,726,726,726,726,0
20241007,205800,597613849,726,726,726,726,0
20241007,205700,597613849,726,726,726,726,0
20241007,205600,597613849,726,726,726,726,0
20241007,205500,597613849,726,726,726,726,0
20241007,205400,597613849,726,726,726,726,0
20241007,205300,597613849,726,726,726,726,0
20241007,205200,597613849,726,726,726,726,0
20241007,205100,597613849,726,726,726,726,0
20241007,205000,597613849,726,726,726,726,0
20241007,204900,597613849,726,726,726,726,0
20241007,204800,597613849,726,726,726,726,0
20241007,204700,597613849,726,726,726,726,0
20241007,204600,597613849,726,726,726,726,0
20241007,204500,597613849,726,726,726,726,0
20241007,204400,597613849,726,726,726,726,0
20241007,204300,597613849,726,726,726,726,0
20241007,204200,597613849,726,726,726,726,0
20241007,204100,597613849,726,726,726,726,0
20241007,204000,597613849,726,726,726,726,0
20241007,203900,597613849,726,726,726,726,0
20241007,203800,597613849,726,726,726,726,12870
20241007,203700,597613849,726,726,726,726,0
20241007,203600,597613849,726,726,726,726,0
20241007,203500,597613849,726,726,726,726,0
20241007,203400,597613849,726,726,726,726,0
20241007,203300,597613849,726,726,726,726,0
20241007,203200,597613849,726,726,726,726,0
20241007,203100,597613849,726,726,726,726,0
20241007,203000,597613849,726,726,726,726,0
20241007,202900,597613849,726,726,726,726,0
20241007,202800,597613849,726,726,726,726,0
20241007,202700,597613849,726,726,726,726,0
20241007,202600,597613849,726,726,726,726,0
20241007,202500,597613849,726,726,726,726,0
20241007,202400,597613849,726,726,726,726,0
20241007,202300,597613849,726,726,726,726,0
20241007,202200,597613849,726,726,726,726,0
20241007,202100,597613849,726,726,726,726,0
20241007,202000,597613849,726,726,726,726,0
20241007,201900,597613849,726,726,726,726,0
20241007,201800,597613849,726,726,726,726,0
20241007,201700,597613849,726,726,726,726,0
20241007,201600,597613849,726,726,726,726,0
20241007,201500,597613849,726,726,726,726,0
20241007,201400,597613849,726,726,726,726,0
20241007,201300,597613849,726,726,726,726,0
20241007,201200,597613849,726,726,726,726,0
20241007,201100,597613849,726,726,726,726,0
20241007,201000,597613849,726,726,726,726,0
20241007,200900,597613849,726,726,726,726,0
20241007,200800,597613849,726,726,726,726,12870
20241007,200700,597613849,726,726,726,726,0
20241007,200600,597613849,726,726,726,726,0
20241007,200500,597613849,726,726,726,726,0
20241007,200400,597613849,726,726,726,726,0
20241007,200300,597613849,726,726,726,726,0
20241007,200200,597613849,726,726,726,726,0
20241007,200100,597613849,726,726,726,726,0
20241007,200000,597613849,726,726,726,726,0
20241007,195900,597613849,726,726,726,726,0
20241007,195800,597613849,726,726,726,726,0
20241007,195700,597613849,726,726,726,726,0
20241007,195600,597613849,726,726,726,726,0
20241007,195500,597613849,726,726,726,726,0
20241007,195400,597613849,726,726,726,726,0
20241007,195300,597613849,726,726,726,726,0
20241007,195200,597613849,726,726,726,726,0
20241007,195100,597613849,726,726,726,726,0
20241007,195000,597613849,726,726,726,726,0
20241007,194900,597613849,726,726,726,726,0
20241007,194800,597613849,726,726,726,726,0
20241007,194700,597613849,726,726,726,726,0
20241007,194600,597613849,726,726,726,726,0
20241007,194500,597613849,726,726,726,726,0
20241007,194400,597613849,726,726,726,726,0
20241007,194300,597613849,726,726,726,726,0
20241007,194200,597613849,726,726,726,726,0
20241007,194100,597613849,726,726,726,726,0
20241007,194000,597613849,726,726,726,726,0
20241007,193900,597613849,726,726,726,726,0
20241007,193800,597613849,726,726,726,726,12870
20241007,193700,597613849,726,726,726,726,0
20241007,193600,597613849,726,726,726,726,0
20241007,193500,597613849,726,726,726,726,0
20241007,193400,597613849,726,726,726,726,0
20241007,193300,597613849,726,726,726,726,0
20241007,193200,597613849,726,726,726,726,0
20241007,193100,597613849,726,726,726,726,0
20241007,193000,597613849,726,726,726,726,0
20241007,192900,597613849,726,726,726,726,0
20241007,192800,597613849,726,726,726,726,0
20241007,192700,597613849,726,726,726,726,0
20241007,192600,597613849,726,726,726,726,0
20241007,192500,597613849,726,726,726,726,0
20241007,192400,597613849,726,726,726,726,0
20241007,192300,597613849,726,726,726,726,0
20241007,192200,597613849,726,726,726,726,0
20241007,192100,597613849,726,726,726,726,0
20241007,192000,597613849,726,726,726,726,0
20241007,191900,597613849,726,726,726,726,0
20241007,191800,597613849,726,726,726,726,0
20241007,191700,597613849,726,726,726,726,0
20241007,191600,597613849,726,726,726,726,0
20241007,191500,597613849,726,726,726,726,0
20241007,191400,597613849,726,726,726,726,0
20241007,191300,597613849,726,726,726,726,0
20241007,191200,597613849,726,726,726,726,0
20241007,191100,597613849,726,726,726,726,0
20241007,191000,597613849,726,726,726,726,0
20241007,190900,597613849,726,726,726,726,0
20241007,190800,597613849,726,726,726,726,12870
20241007,190700,597613849,726,726,726,726,0
20241007,190600,597613849,726,726,726,726,0
20241007,190500,597613849,726,726,726,726,0
20241007,190400,597613849,726,726,726,726,0
20241007,190300,597613849,726,726,726,726,0
20241007,190200,597613849,726,726,726,726,0
20241007,190100,597613849,726,726,726,726,0
20241007,190000,597613849,726,726,726,726,0
20241007,185900,597613849,726,726,726,726,0
20241007,185800,597613849,726,726,726,726,0
20241007,185700,597613849,726,726,726,726,0
20241007,185600,597613849,726,726,726,726,0
20241007,185500,597613849,726,726,726,726,0
20241007,185400,597613849,726,726,726,726,0
20241007,185300,597613849,726,726,726,726,0
20241007,185200,597613849,726,726,726,726,0
20241007,185100,597613849,726,726,726,726,0
20241007,185000,597613849,726,726,726,726,0
20241007,184900,597613849,726,726,726,726,0
20241007,184800,597613849,726,726,726,726,0
20241007,184700,597613849,726,726,726,726,0
20241007,184600,597613849,726,726,726,726,0
20241007,184500,597613849,726,726,726,726,0
20241007,184400,597613849,726,726,726,726,0
20241007,184300,597613849,726,726,726,726,0
20241007,184200,597613849,726,726,726,726,0
20241007,184100,597613849,726,726,726,726,0
20241007,184000,597613849,726,726,726,726,0
20241007,183900,597613849,726,726,726,726,0
20241007,183800,597613849,726,726,726,726,12870
20241007,183700,597613849,726,726,726,726,0
20241007,183600,597613849,726,726,726,726,0
20241007,183500,597613849,726,726,726,726,0
20241007,183400,597613849,726,726,726,726,0
20241007,183300,597613849,726,726,726,726,0
20241007,183200,597613849,726,726,726,726,0
20241007,183100,597613849,726,726,726,726,0
20241007,183000,597613849,726,726,726,726,0
20241007,182900,597613849,726,726,726,726,0
20241007,182800,597613849,726,726,726,726,0
20241007,182700,597613849,726,726,726,726,0
20241007,182600,597613849,726,726,726,726,0
20241007,182500,597613849,726,726,726,726,0
20241007,182400,597613849,726,726,726,726,0
20241007,182300,597613849,726,726,726,726,0
20241007,182200,597613849,726,726,726,726,0
20241007,182100,597613849,726,726,726,726,0
20241007,182000,597613849,726,726,726,726,0
20241007,181900,597613849,726,726,726,726,0
20241007,181800,597613849,726,726,726,726,0
20241007,181700,597613849,726,726,726,726,0
20241007,181600,597613849,726,726,726,726,0
20241007,181500,597613849,726,726,726,726,0
20241007,181400,597613849,726,726,726,726,0
20241007,181300,597613849,726,726,726,726,0
20241007,181200,597613849,726,726,726,726,0
20241007,181100,597613849,726,726,726,726,0
20241007,181000,597613849,726,726,726,726,0
20241007,180900,597613849,726,726,726,726,0
20241007,180800,597613849,726,726,726,726,12870
20241007,180700,597613849,726,726,726,726,0
20241007,180600,597613849,726,726,726,726,0
20241007,180500,597613849,726,726,726,726,0
20241007,180400,597613849,726,726,726,726,0
20241007,180300,597613849,726,726,726,726,0
20241007,180200,597613849,726,726,726,726,0
20241007,180100,597613849,726,726,726,726,0
20241007,180000,597613849,726,726,726,726,0
20241007,175900,597613849,726,726,726,726,0
20241007,175800,597613849,726,726,726,726,0
20241007,175700,597613849,726,726,726,726,0
20241007,175600,597613849,726,726,726,726,0
20241007,175500,597613849,726,726,726,726,0
20241007,175400,597613849,726,726,726,726,0
20241007,175300,597613849,726,726,726,726,0
20241007,175200,597613849,726,726,726,726,0
20241007,175100,597613849,726,726,726,726,0
20241007,175000,597613849,726,726,726,726,0
20241007,174900,597613849,726,726,726,726,0
20241007,174800,597613849,726,726,726,726,0
20241007,174700,597613849,726,726,726,726,0
20241007,174600,597613849,726,726,726,726,0
20241007,174500,597613849,726,726,726,726,0
20241007,174400,597613849,726,726,726,726,0
20241007,174300,597613849,726,726,726,726,0
20241007,174200,597613849,726,726,726,726,0
20241007,174100,597613849,726,726,726,726,0
20241007,174000,597613849,726,726,726,726,0
20241007,173900,597613849,726,726,726,726,0
20241007,173800,597613849,726,726,726,726,12870
20241007,173700,597613849,726,726,726,726,0
20241007,173600,597613849,726,726,726,726,0
20241007,173500,597613849,726,726,726,726,0
20241007,173400,597613849,726,726,726,726,0
20241007,173300,597613849,726,726,726,726,0
20241007,173200,597613849,726,726,726,726,0
20241007,173100,597613849,726,726,726,726,0
20241007,173000,597613849,726,726,726,726,0
20241007,172900,597613849,726,726,726,726,0
20241007,172800,597613849,726,726,726,726,0
20241007,172700,597613849,726,726,726,726,0
20241007,172600,597613849,726,726,726,726,0
20241007,172500,597613849,726,726,726,726,0
20241007,172400,597613849,726,726,726,726,0
20241007,172300,597613849,726,726,726,726,0
20241007,172200,597613849,726,726,726,726,0
20241007,172100,597613849,726,726,726,726,0
20241007,172000,597613849,726,726,726,726,0
20241007,171900,597613849,726,726,726,726,0
20241007,171800,597613849,726,726,726,726,0
20241007,171700,597613849,726,726,726,726,0
20241007,171600,597613849,726,726,726,726,0
20241007,171500,597613849,726,726,726,726,0
20241007,171400,597613849,726,726,726,726,0
20241007,171300,597613849,726,726,726,726,0
20241007,171200,597613849,726,726,726,726,0
20241007,171100,597613849,726,726,726,726,0
20241007,171000,597613849,726,726,726,726,0
20241007,170900,597613849,726,726,726,726,0
20241007,170800,597613849,726,726,726,726,12870
20241007,170700,597613849,726,726,726,726,0
20241007,170600,597613849,726,726,726,726,0
20241007,170500,597613849,726,726,726,726,0
20241007,170400,597613849,726,726,726,726,0
20241007,170300,597613849,726,726,726,726,0
20241007,170200,597613849,726,726,726,726,0
20241007,170100,597613849,726,726,726,726,0
20241007,170000,597613849,726,726,726,726,0
20241007,165900,597613849,726,726,726,726,0
20241007,165800,597613849,726,726,726,726,0
20241007,165700,597613849,726,726,726,726,0
20241007,165600,597613849,726,726,726,726,0
20241007,165500,597613849,726,726,726,726,0
20241007,165400,597613849,726,726,726,726,0
20241007,165300,597613849,726,726,726,726,0
20241007,165200,597613849,726,726,726,726,0
20241007,165100,597613849,726,726,726,726,0
20241007,165000,597613849,726,726,726,726,0
20241007,164900,597613849,726,726,726,726,0
20241007,164800,597613849,726,726,726,726,0
20241007,164700,597613849,726,726,726,726,0
20241007,164600,597613849,726,726,726,726,0
20241007,164500,597613849,726,726,726,726,0
20241007,164400,597613849,726,726,726,726,0
20241007,164300,597613849,726,726,726,726,0
20241007,164200,597613849,726,726,726,726,0
20241007,164100,597613849,726,726,726,726,0
20241007,164000,597613849,726,726,726,726,0
20241007,163900,597613849,726,726,726,726,0
20241007,163800,597613849,726,726,726,726,12870
20241007,163700,597613849,726,726,726,726,0
20241007,163600,597613849,726,726,726,726,0
20241007,163500,597613849,726,726,726,726,0
20241007,163400,597613849,726,726,726,726,0
20241007,163300,597613849,726,726,726,726,0
20241007,163200,597613849,726,726,726,726,0
20241007,163100,597613849,726,726,726,726,0
20241007,163000,597613849,726,726,726,726,0
20241007,162900,597613849,726,726,726,726,0
20241007,162800,597613849,726,726,726,726,0
20241007,162700,597613849,726,726,726,726,0
20241007,162600,597613849,726,726,726,726,0
20241007,162500,597613849,726,726,726,726,0
20241007,162400,597613849,726,726,726,726,0
20241007,162300,597613849,726,726,726,726,0
20241007,162200,597613849,726,726,726,726,0
20241007,162100,597613849,726,726,726,726,0
20241007,162000,597613849,726,726,726,726,0
20241007,161900,597613849,726,726,726,726,0
20241007,161800,597613849,726,726,726,726,0
20241007,161700,597613849,726,726,726,726,0
20241007,161600,597613849,726,726,726,726,0
20241007,161500,597613849,726,726,726,726,0
20241007,161400,597613849,726,726,726,726,0
20241007,161300,597613849,726,726,726,726,0
20241007,161200,597613849,726,726,726,726,0
20241007,161100,597613849,726,726,726,726,0
20241007,161000,597613849,726,726,726,726,0
20241007,160900,597613849,726,726,726,726,0
20241007,160800,597613849,726,726,726,726,12870
20241007,160700,597613849,726,726,726,726,0
20241007,160600,597613849,726,726,726,726,0
20241007,160500,597613849,726,726,726,726,0
20241007,160400,597613849,726,726,726,726,0
20241007,160300,597613849,726,726,726,726,0
20241007,160200,597613849,726,726,726,726,0
20241007,160100,597613849,726,726,726,726,0
20241007,160000,597613849,726,726,726,726,0
20241007,155900,597613849,726,726,726,726,0
20241007,155800,597613849,726,726,726,726,0
20241007,155700,597613849,726,726,726,726,0
20241007,155600,597613849,726,726,726,726,0
20241007,155500,597613849,726,726,726,726,0
20241007,155400,597613849,726,726,726,726,0
20241007,155300,597613849,726,726,726,726,0
20241007,155200,597613849,726,726,726,726,0
20241007,155100,597613849,726,726,726,726,0
20241007,155000,597613849,726,726,726,726,0
20241007,154900,597613849,726,726,726,726,0
20241007,154800,597613849,726,726,726,726,0
20241007,154700,597613849,726,726,726,726,0
20241007,154600,597613849,726,726,726,726,0
20241007,154500,597613849,726,726,726,726,0
20241007,154400,597613849,726,726,726,726,0
20241007,154300,597613849,726,726,726,726,0
20241007,154200,597613849,726,726,726,726,0
20241007,154100,597613849,726,726,726,726,0
20241007,154000,597613849,726,726,726,726,0
20241007,153900,597613849,726,726,726,726,0
20241007,153800,597613849,726,726,726,726,12870
20241007,153700,597613849,726,726,726,726,0
20241007,153600,597613849,726,726,726,726,0
20241007,153500,597613849,726,726,726,726,0
20241007,153400,597613849,726,726,726,726,0
20241007,153300,597613849,726,726,726,726,0
20241007,153200,597613849,726,726,726,726,0
20241007,153100,597613849,726,726,726,726,0
20241007,153000,597613849,726,726,726,726,12870
20241007,152900,588270229,727,727,727,727,0
20241007,152800,588270229,727,727,727,727,0
20241007,152700,588270229,727,727,727,727,0
20241007,152600,588270229,727,727,727,727,0
20241007,152500,588270229,727,727,727,727,0
20241007,152400,588270229,727,727,727,727,0
20241007,152300,588270229,727,727,727,727,0
20241007,152200,588270229,727,727,727,727,0
20241007,152100,588270229,727,727,727,727,0
20241007,152000,588270229,727,727,727,727,0
20241007,151900,588270229,727,727,727,727,261
20241007,151800,588080482,730,730,730,730,0
20241007,151700,588080482,730,730,730,730,680
20241007,151600,587584082,730,730,730,730,0
20241007,151500,587584082,730,730,730,730,0
20241007,151400,587584082,730,730,730,730,0
20241007,151300,587584082,730,726,730,725,477
20241007,151200,587236836,725,728,730,725,1100
20241007,151100,586438906,725,729,729,725,5240
20241007,151000,582637828,727,727,729,727,21
20241007,150900,582622557,729,729,729,729,0
20241007,150800,582622557,729,730,731,729,337
20241007,150700,582376754,731,731,731,731,0
20241007,150600,582376754,731,731,731,731,201
20241007,150500,582229823,729,729,729,729,13
20241007,150400,582220346,733,733,733,733,0
20241007,150300,582220346,733,733,733,733,0
20241007,150200,582220346,733,733,733,733,0
20241007,150100,582220346,733,732,733,732,1899
20241007,150000,580830267,732,732,732,732,11
20241007,145900,580822215,732,726,732,726,5237
20241007,145800,577001936,725,725,725,725,0
20241007,145700,577001936,725,725,725,725,826
20241007,145600,576403086,725,725,725,724,3120
20241007,145500,574143032,725,725,725,725,1800
20241007,145400,572838032,728,727,728,725,3876
20241007,145300,570027299,727,727,727,727,427
20241007,145200,569716870,728,728,728,728,0
20241007,145100,569716870,728,728,728,728,1
20241007,145000,569716142,726,726,726,726,300
20241007,144900,569498342,725,726,726,725,3211
20241007,144800,567167159,726,726,726,726,30
20241007,144700,567145379,729,729,729,729,0
20241007,144600,567145379,729,726,729,726,9
20241007,144500,567138842,729,729,729,729,0
20241007,144400,567138842,729,729,729,729,0
20241007,144300,567138842,729,729,729,729,1
20241007,144200,567138113,726,726,726,726,500
20241007,144100,566775113,725,726,726,725,60
20241007,144000,566731555,726,726,726,726,2591
20241007,143900,564850489,729,729,729,729,0
20241007,143800,564850489,729,729,729,729,1
20241007,143700,564849760,727,728,729,727,1957
20241007,143600,563423614,728,728,728,728,2500
20241007,143500,561603614,728,728,728,728,0
20241007,143400,561603614,728,728,728,728,4
20241007,143300,561600702,728,728,728,728,111
20241007,143200,561519894,728,728,728,728,0
20241007,143100,561519894,728,728,728,728,0
20241007,143000,561519894,728,728,728,728,115
20241007,142900,561436174,728,728,728,728,1000
20241007,142800,560708174,728,728,728,728,111
20241007,142700,560627366,728,727,728,727,311
20241007,142600,560401195,727,727,727,727,0
20241007,142500,560401195,727,727,727,726,1380
20241007,142400,559398045,725,725,725,725,1000
20241007,142300,558673045,727,727,727,727,0
20241007,142200,558673045,727,726,727,726,536
20241007,142100,558283398,727,726,727,726,451
20241007,142000,557955959,725,725,725,725,300
20241007,141900,557738459,726,726,726,726,0
20241007,141800,557738459,726,726,726,726,0
20241007,141700,557738459,726,724,726,724,2
20241007,141600,557737009,723,723,723,723,0
20241007,141500,557737009,723,723,723,723,184
20241007,141400,557603977,726,726,726,726,6
20241007,141300,557599621,726,722,726,722,6200
20241007,141200,553121421,726,726,726,726,0
20241007,141100,553121421,726,726,726,726,0
20241007,141000,553121421,726,722,726,722,3110
20241007,140900,550875129,722,722,722,721,6631
20241007,140800,546087548,722,722,722,722,20478
20241007,140700,531302432,722,722,722,722,499
20241007,140600,530942154,726,726,726,722,236
20241007,140500,530771722,726,724,726,722,22828
20241007,140400,514255058,724,724,724,724,0
20241007,140300,514255058,724,724,724,724,0
20241007,140200,514255058,724,724,724,724,2108
20241007,140100,512728866,727,727,727,727,0
20241007,140000,512728866,727,724,727,724,792
20241007,135900,512155392,724,726,726,724,769
20241007,135800,511598220,727,727,727,727,484
20241007,135700,511246352,727,726,727,726,501
20241007,135600,510882625,727,727,727,727,0
20241007,135500,510882625,727,727,727,727,2
20241007,135400,510881171,725,725,725,725,1442
20241007,135300,509835721,725,727,727,725,261
20241007,135200,509646474,724,724,724,724,477
20241007,135100,509301126,727,727,727,727,0
20241007,135000,509301126,727,727,727,727,1355
20241007,134900,508316041,724,725,725,724,3420
20241007,134800,505836787,728,728,728,728,0
20241007,134700,505836787,728,728,728,728,0
20241007,134600,505836787,728,728,728,728,1
20241007,134500,505836059,725,726,726,725,5280
20241007,134400,502008058,728,728,728,728,0
20241007,134300,502008058,728,728,728,728,0
20241007,134200,502008058,728,728,728,728,0
20241007,134100,502008058,728,728,728,728,0
20241007,134000,502008058,728,728,728,728,34
20241007,133900,501983306,725,728,728,725,8402
20241007,133800,495866655,728,728,728,728,0
20241007,133700,495866655,728,725,728,725,9
20241007,133600,495860127,725,725,728,725,9606
20241007,133500,488895771,725,726,726,725,12645
20241007,133400,479715505,728,728,728,728,1692
20241007,133300,478483729,728,728,728,728,20
20241007,133200,478469169,728,726,728,726,851
20241007,133100,477851341,728,728,728,728,117
20241007,133000,477766165,728,728,728,728,0
20241007,132900,477766165,728,728,728,728,0
20241007,132800,477766165,728,728,728,728,200
20241007,132700,477620565,726,726,726,726,707
20241007,132600,477107283,728,728,728,728,1094
20241007,132500,476310851,728,728,728,728,3940
20241007,132400,473442531,728,728,728,728,0
20241007,132300,473442531,728,728,728,728,0
20241007,132200,473442531,728,728,728,728,700
20241007,132100,472932931,728,728,728,728,5
20241007,132000,472929291,728,728,728,728,0
20241007,131900,472929291,728,728,728,728,1
20241007,131800,472928563,726,726,726,726,8
20241007,131700,472922755,729,729,729,729,0
20241007,131600,472922755,729,729,729,729,0
20241007,131500,472922755,729,729,729,729,0
20241007,131400,472922755,729,729,729,729,0
20241007,131300,472922755,729,729,729,729,0
20241007,131200,472922755,729,729,729,729,0
20241007,131100,472922755,729,729,729,729,0
20241007,131000,472922755,729,729,729,729,14
20241007,130900,472912549,729,729,729,729,0
20241007,130800,472912549,729,729,729,729,0
20241007,130700,472912549,729,729,729,729,0
20241007,130600,472912549,729,726,729,725,5001
20241007,130500,469286608,729,729,729,729,0
20241007,130400,469286608,729,729,729,729,0
20241007,130300,469286608,729,729,729,729,1
20241007,130200,469285879,725,729,729,725,1373
20241007,130100,468284966,729,725,729,725,5673
20241007,130000,464172037,726,726,726,726,121
20241007,125900,464084191,726,726,726,726,5651
20241007,125800,459981565,727,727,727,727,2522
20241007,125700,458148071,730,729,730,729,42
20241007,125600,458117441,729,728,729,728,10
20241007,125500,458110152,729,729,729,729,1372
20241007,125400,457109964,729,728,729,728,1234
20241007,125300,456210881,728,728,728,728,0
20241007,125200,456210881,728,728,728,728,1
20241007,125100,456210153,729,729,729,729,0
20241007,125000,456210153,729,729,729,729,3
20241007,124900,456207966,729,729,729,729,11
20241007,124800,456199947,730,727,730,727,9000
20241007,124700,449639002,726,726,726,726,3
20241007,124600,449636824,726,725,726,725,625
20241007,124500,449183119,726,726,726,726,1
20241007,124400,449182393,725,725,725,725,0
20241007,124300,449182393,725,725,725,725,1
20241007,124200,449181668,726,726,726,726,10
20241007,124100,449174408,726,726,726,726,43
20241007,124000,449143190,725,725,725,725,852
20241007,123900,448525490,725,725,725,725,10
20241007,123800,448518240,725,725,725,725,0
20241007,123700,448518240,725,725,725,725,1
20241007,123600,448517515,726,726,726,726,11
20241007,123500,448509529,726,726,726,726,5
20241007,123400,448505899,726,726,726,726,0
20241007,123300,448505899,726,726,726,726,0
20241007,123200,448505899,726,726,726,726,180
20241007,123100,448375219,726,726,726,726,10
20241007,123000,448367959,726,726,726,726,4
20241007,122900,448365055,726,726,726,726,0
20241007,122800,448365055,726,726,726,726,0
20241007,122700,448365055,726,725,726,725,835
20241007,122600,447758991,725,725,725,725,6215
20241007,122500,443253116,726,726,726,725,2810
20241007,122400,441213060,726,726,726,726,1
20241007,122300,441212334,726,726,726,726,2000
20241007,122200,439760334,729,725,729,725,87
20241007,122100,439696915,729,726,729,725,48
20241007,122000,439662065,726,726,726,726,54
20241007,121900,439622861,726,726,726,726,513
20241007,121800,439250423,726,726,726,726,2694
20241007,121700,437294579,726,729,729,726,2748
20241007,121600,435295820,729,729,729,729,0
20241007,121500,435295820,729,729,729,729,0
20241007,121400,435295820,729,727,729,727,41
20241007,121300,435266011,729,729,729,729,0
20241007,121200,435266011,729,729,729,729,3
20241007,121100,435263824,726,727,727,726,336
20241007,121000,435019883,726,726,726,726,0
20241007,120900,435019883,726,726,726,726,0
20241007,120800,435019883,726,726,726,726,0
20241007,120700,435019883,726,726,726,726,0
20241007,120600,435019883,726,727,727,726,1264
20241007,120500,434102214,729,729,729,729,1
20241007,120400,434101485,726,726,726,726,0
20241007,120300,434101485,726,726,726,726,128
20241007,120200,434008557,726,726,726,726,305
20241007,120100,433787127,726,726,729,726,5
20241007,120000,433783494,726,726,726,726,4
20241007,115900,433780590,726,726,728,726,4
20241007,115800,433777684,726,726,726,726,4
20241007,115700,433774780,726,725,726,725,4
20241007,115600,433771878,725,725,725,725,95
20241007,115500,433703003,725,725,725,725,19
20241007,115400,433689228,725,725,725,725,25
20241007,115300,433671103,725,725,725,725,3
20241007,115200,433668928,725,725,725,725,4
20241007,115100,433666028,725,725,728,725,1338
20241007,115000,432691979,725,725,725,725,3
20241007,114900,432689804,725,725,725,725,4
20241007,114800,432686904,725,725,725,725,4
20241007,114700,432684004,725,725,725,725,34
20241007,114600,432659354,725,725,725,725,0
20241007,114500,432659354,725,725,725,725,13
20241007,114400,432649929,725,725,725,725,13
20241007,114300,432640504,725,724,725,724,13
20241007,114200,432631082,724,724,724,724,12
20241007,114100,432622394,724,724,724,724,7
20241007,114000,432617326,728,724,728,724,7
20241007,113900,432612254,724,724,724,724,13
20241007,113800,432602842,724,724,728,724,11
20241007,113700,432594874,724,724,724,724,14
20241007,113600,432584738,728,724,728,724,18
20241007,113500,432571662,724,724,724,724,7
20241007,113400,432566594,729,725,729,725,13
20241007,113300,432557165,724,724,729,724,4190
20241007,113200,429502705,724,724,724,724,7
20241007,113100,429497637,729,724,729,724,932
20241007,113000,428818904,728,728,728,728,1
20241007,112900,428818176,724,724,724,724,1
20241007,112800,428817452,724,724,724,724,301
20241007,112700,428599528,724,729,729,724,36
20241007,112600,428573454,724,723,729,723,3775
20241007,112500,425840359,723,724,724,723,2464
20241007,112400,424056428,724,725,725,724,500
20241007,112300,423693929,725,725,725,724,427
20241007,112200,423384611,725,725,725,724,4281
20241007,112100,420282040,726,726,726,725,1338
20241007,112000,419310653,725,726,726,725,1170
20241007,111900,418461669,728,728,728,728,0
20241007,111800,418461669,728,728,728,728,1376
20241007,111700,417459941,726,726,726,726,3
20241007,111600,417457763,726,726,726,726,10613
20241007,111500,409752725,726,727,727,726,124
20241007,111400,409662590,728,728,728,728,0
20241007,111300,409662590,728,728,728,728,0
20241007,111200,409662590,728,727,728,727,2769
20241007,111100,407646778,727,727,727,727,0
20241007,111000,407646778,727,727,727,727,200
20241007,110900,407501378,726,726,726,726,1869
20241007,110800,406144484,726,726,726,726,3003
20241007,110700,403964306,727,727,727,727,522
20241007,110600,403584812,727,727,727,727,2
20241007,110500,403583358,727,727,727,727,489
20241007,110400,403227855,727,727,727,727,230
20241007,110300,403060645,726,727,727,726,640
20241007,110200,402595814,727,726,727,726,6845
20241007,110100,397626243,726,724,726,724,9647
20241007,110000,390639795,725,726,726,725,102
20241007,105900,390565745,726,726,726,726,0
20241007,105800,390565745,726,725,726,724,3959
20241007,105700,387695470,725,726,726,725,13
20241007,105600,387686033,726,725,726,725,22
20241007,105500,387670082,726,725,726,725,65
20241007,105400,387622956,726,726,726,726,889
20241007,105300,386977542,726,725,726,725,203
20241007,105200,386830366,725,725,725,725,501
20241007,105100,386467141,725,725,726,725,5512
20241007,105000,382470841,725,726,726,725,1288
20241007,104900,381536741,729,729,729,729,0
20241007,104800,381536741,729,729,729,725,10344
20241007,104700,374029680,732,732,732,732,0
20241007,104600,374029680,732,731,732,731,1301
20241007,104500,373077647,732,730,732,730,2
20241007,104400,373076185,731,731,731,731,2
20241007,104300,373074723,731,728,732,728,247
20241007,104200,372894808,728,732,732,728,42872
20241007,104100,341672710,730,731,731,730,1041
20241007,104000,340912339,731,731,731,731,50
20241007,103900,340875789,731,731,731,731,0
20241007,103800,340875789,731,731,731,731,0
20241007,103700,340875789,731,731,731,731,14
20241007,103600,340865555,731,731,731,731,0
20241007,103500,340865555,731,731,731,731,203
20241007,103400,340717162,730,730,730,730,400
20241007,103300,340425162,732,732,732,732,11
20241007,103200,340417110,731,731,731,731,0
20241007,103100,340417110,731,731,731,731,101
20241007,103000,340343279,731,731,731,731,0
20241007,102900,340343279,731,731,731,731,112
20241007,102800,340261407,732,732,732,732,0
20241007,102700,340261407,732,732,732,732,68
20241007,102600,340211631,732,729,732,729,68
20241007,102500,340161962,732,732,732,729,50
20241007,102400,340125506,729,729,729,729,3
20241007,102300,340123319,728,728,728,728,4000
20241007,102200,337211319,732,728,732,728,180
20241007,102100,337080139,731,731,731,731,1365
20241007,102000,336082324,731,731,731,731,0
20241007,101900,336082324,731,727,731,727,49
20241007,101800,336046533,728,728,728,728,350
20241007,101700,335791733,728,728,728,728,1049
20241007,101600,335028061,728,728,728,728,1
20241007,101500,335027333,725,725,725,725,0
20241007,101400,335027333,725,726,726,725,5353
20241007,101300,331146033,726,726,726,726,1236
20241007,101200,330248697,726,726,726,726,500
20241007,101100,329885697,726,726,726,726,370
20241007,101000,329617077,725,726,726,725,7098
20241007,100900,324469931,726,725,726,725,865
20241007,100800,323842669,725,726,726,724,5807
20241007,100700,319632577,726,726,726,726,2484
20241007,100600,317829193,726,728,728,726,11486
20241007,100500,309484540,728,728,728,728,2
20241007,100400,309483084,729,729,729,729,61
20241007,100300,309438615,731,731,731,731,0
20241007,100200,309438615,731,731,731,731,10
20241007,100100,309431305,731,731,731,731,0
20241007,100000,309431305,731,730,731,727,1004
20241007,095900,308699666,727,728,728,727,4589
20241007,095800,305362287,728,729,729,728,434
20241007,095700,305046035,729,729,729,729,218
20241007,095600,304887113,729,729,729,729,0
20241007,095500,304887113,729,729,729,729,2
20241007,095400,304885655,729,729,729,729,133
20241007,095300,304788698,730,730,730,730,1
20241007,095200,304787968,730,730,730,730,0
20241007,095100,304787968,730,730,730,730,499
20241007,095000,304423698,731,727,731,727,1800
20241007,094900,303112298,731,731,731,731,1
20241007,094800,303111567,727,728,728,727,1674
20241007,094700,301894559,731,731,731,731,6
20241007,094600,301890173,731,731,731,731,4
20241007,094500,301887249,731,730,731,727,14137
20241007,094400,291598565,732,732,732,732,0
20241007,094300,291598565,732,730,732,730,243
20241007,094200,291421173,730,730,730,730,75
20241007,094100,291366423,730,730,730,730,430
20241007,094000,291052523,730,728,730,728,456
20241007,093900,290720541,728,730,732,728,1073
20241007,093800,289937443,730,729,730,728,5601
20241007,093700,285853817,729,730,730,729,1202
20241007,093600,284976559,730,730,730,730,1027
20241007,093500,284226849,733,733,733,733,0
20241007,093400,284226849,733,733,733,733,1
20241007,093300,284226116,733,733,733,733,312
20241007,093200,283997420,733,730,733,730,21
20241007,093100,283982039,728,730,730,728,8499
20241007,093000,277791239,730,731,731,730,185
20241007,092900,277656188,730,733,733,729,503
20241007,092800,277288996,730,730,734,729,259
20241007,092700,277099936,729,729,729,729,2
20241007,092600,277098478,730,733,733,729,2122
20241007,092500,275549116,730,734,734,729,2269
20241007,092400,273892741,730,734,734,730,8
20241007,092300,273886897,729,730,730,729,1505
20241007,092200,272788248,730,730,735,729,2660
20241007,092100,270845934,735,730,735,728,7153
20241007,092000,265622862,735,735,735,729,5465
20241007,091900,261629864,730,735,735,729,1954
20241007,091800,260203430,730,731,735,730,2933
20241007,091700,258057136,729,732,732,728,1441
20241007,091600,257005632,731,731,732,729,3705
20241007,091500,254298176,732,731,732,730,949
20241007,091400,253604456,730,725,736,724,80218
20241007,091300,195444273,723,738,738,722,79490
20241007,091200,137421216,739,739,739,737,3218
20241007,091100,135046553,739,734,739,734,9709
20241007,091000,127892570,734,731,735,731,5197
20241007,090900,124081501,732,733,735,731,21468
20241007,090800,108360306,733,735,735,733,14072
20241007,090700,98038264,738,738,738,738,1007
20241007,090600,97295098,738,738,738,735,1961
20241007,090500,95849305,739,735,739,735,610
20241007,090400,95400527,739,733,739,733,3254
20241007,090300,93010373,733,735,741,730,53627
20241007,090200,53707475,735,739,739,735,28228
20241007,090100,32924413,739,740,740,738,8457
20241007,090000,26673888,741,741,741,740,35997