KissMeData/079950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200400,13663081,838,838,838,838,39
20241007,200300,13663081,838,838,838,838,0
20241007,200200,13663081,838,838,838,838,0
20241007,200100,13663081,838,838,838,838,0
20241007,200000,13663081,838,838,838,838,0
20241007,195900,13663081,838,838,838,838,0
20241007,195800,13663081,838,838,838,838,0
20241007,195700,13663081,838,838,838,838,0
20241007,195600,13663081,838,838,838,838,0
20241007,195500,13663081,838,838,838,838,0
20241007,195400,13663081,838,838,838,838,0
20241007,195300,13663081,838,838,838,838,0
20241007,195200,13663081,838,838,838,838,0
20241007,195100,13663081,838,838,838,838,0
20241007,195000,13663081,838,838,838,838,0
20241007,194900,13663081,838,838,838,838,0
20241007,194800,13663081,838,838,838,838,0
20241007,194700,13663081,838,838,838,838,0
20241007,194600,13663081,838,838,838,838,0
20241007,194500,13663081,838,838,838,838,0
20241007,194400,13663081,838,838,838,838,0
20241007,194300,13663081,838,838,838,838,0
20241007,194200,13663081,838,838,838,838,0
20241007,194100,13663081,838,838,838,838,0
20241007,194000,13663081,838,838,838,838,0
20241007,193900,13663081,838,838,838,838,0
20241007,193800,13663081,838,838,838,838,0
20241007,193700,13663081,838,838,838,838,0
20241007,193600,13663081,838,838,838,838,0
20241007,193500,13663081,838,838,838,838,0
20241007,193400,13663081,838,838,838,838,39
20241007,193300,13663081,838,838,838,838,0
20241007,193200,13663081,838,838,838,838,0
20241007,193100,13663081,838,838,838,838,0
20241007,193000,13663081,838,838,838,838,0
20241007,192900,13663081,838,838,838,838,0
20241007,192800,13663081,838,838,838,838,0
20241007,192700,13663081,838,838,838,838,0
20241007,192600,13663081,838,838,838,838,0
20241007,192500,13663081,838,838,838,838,0
20241007,192400,13663081,838,838,838,838,0
20241007,192300,13663081,838,838,838,838,0
20241007,192200,13663081,838,838,838,838,0
20241007,192100,13663081,838,838,838,838,0
20241007,192000,13663081,838,838,838,838,0
20241007,191900,13663081,838,838,838,838,0
20241007,191800,13663081,838,838,838,838,0
20241007,191700,13663081,838,838,838,838,0
20241007,191600,13663081,838,838,838,838,0
20241007,191500,13663081,838,838,838,838,0
20241007,191400,13663081,838,838,838,838,0
20241007,191300,13663081,838,838,838,838,0
20241007,191200,13663081,838,838,838,838,0
20241007,191100,13663081,838,838,838,838,0
20241007,191000,13663081,838,838,838,838,0
20241007,190900,13663081,838,838,838,838,0
20241007,190800,13663081,838,838,838,838,0
20241007,190700,13663081,838,838,838,838,0
20241007,190600,13663081,838,838,838,838,0
20241007,190500,13663081,838,838,838,838,0
20241007,190400,13663081,838,838,838,838,39
20241007,190300,13663081,838,838,838,838,0
20241007,190200,13663081,838,838,838,838,0
20241007,190100,13663081,838,838,838,838,0
20241007,190000,13663081,838,838,838,838,0
20241007,185900,13663081,838,838,838,838,0
20241007,185800,13663081,838,838,838,838,0
20241007,185700,13663081,838,838,838,838,0
20241007,185600,13663081,838,838,838,838,0
20241007,185500,13663081,838,838,838,838,0
20241007,185400,13663081,838,838,838,838,0
20241007,185300,13663081,838,838,838,838,0
20241007,185200,13663081,838,838,838,838,0
20241007,185100,13663081,838,838,838,838,0
20241007,185000,13663081,838,838,838,838,0
20241007,184900,13663081,838,838,838,838,0
20241007,184800,13663081,838,838,838,838,0
20241007,184700,13663081,838,838,838,838,0
20241007,184600,13663081,838,838,838,838,0
20241007,184500,13663081,838,838,838,838,0
20241007,184400,13663081,838,838,838,838,0
20241007,184300,13663081,838,838,838,838,0
20241007,184200,13663081,838,838,838,838,0
20241007,184100,13663081,838,838,838,838,0
20241007,184000,13663081,838,838,838,838,0
20241007,183900,13663081,838,838,838,838,0
20241007,183800,13663081,838,838,838,838,0
20241007,183700,13663081,838,838,838,838,0
20241007,183600,13663081,838,838,838,838,0
20241007,183500,13663081,838,838,838,838,0
20241007,183400,13663081,838,838,838,838,39
20241007,183300,13663081,838,838,838,838,0
20241007,183200,13663081,838,838,838,838,0
20241007,183100,13663081,838,838,838,838,0
20241007,183000,13663081,838,838,838,838,0
20241007,182900,13663081,838,838,838,838,0
20241007,182800,13663081,838,838,838,838,0
20241007,182700,13663081,838,838,838,838,0
20241007,182600,13663081,838,838,838,838,0
20241007,182500,13663081,838,838,838,838,0
20241007,182400,13663081,838,838,838,838,0
20241007,182300,13663081,838,838,838,838,0
20241007,182200,13663081,838,838,838,838,0
20241007,182100,13663081,838,838,838,838,0
20241007,182000,13663081,838,838,838,838,0
20241007,181900,13663081,838,838,838,838,0
20241007,181800,13663081,838,838,838,838,0
20241007,181700,13663081,838,838,838,838,0
20241007,181600,13663081,838,838,838,838,0
20241007,181500,13663081,838,838,838,838,0
20241007,181400,13663081,838,838,838,838,0
20241007,181300,13663081,838,838,838,838,0
20241007,181200,13663081,838,838,838,838,0
20241007,181100,13663081,838,838,838,838,0
20241007,181000,13663081,838,838,838,838,0
20241007,180900,13663081,838,838,838,838,0
20241007,180800,13663081,838,838,838,838,0
20241007,180700,13663081,838,838,838,838,0
20241007,180600,13663081,838,838,838,838,0
20241007,180500,13663081,838,838,838,838,0
20241007,180400,13663081,838,838,838,838,39
20241007,180300,13663081,838,838,838,838,0
20241007,180200,13663081,838,838,838,838,0
20241007,180100,13663081,838,838,838,838,0
20241007,180000,13663081,838,838,838,838,0
20241007,175900,13663081,838,838,838,838,0
20241007,175800,13663081,838,838,838,838,0
20241007,175700,13663081,838,838,838,838,0
20241007,175600,13663081,838,838,838,838,0
20241007,175500,13663081,838,838,838,838,0
20241007,175400,13663081,838,838,838,838,0
20241007,175300,13663081,838,838,838,838,0
20241007,175200,13663081,838,838,838,838,0
20241007,175100,13663081,838,838,838,838,0
20241007,175000,13663081,838,838,838,838,0
20241007,174900,13663081,838,838,838,838,0
20241007,174800,13663081,838,838,838,838,0
20241007,174700,13663081,838,838,838,838,0
20241007,174600,13663081,838,838,838,838,0
20241007,174500,13663081,838,838,838,838,0
20241007,174400,13663081,838,838,838,838,0
20241007,174300,13663081,838,838,838,838,0
20241007,174200,13663081,838,838,838,838,0
20241007,174100,13663081,838,838,838,838,0
20241007,174000,13663081,838,838,838,838,0
20241007,173900,13663081,838,838,838,838,0
20241007,173800,13663081,838,838,838,838,0
20241007,173700,13663081,838,838,838,838,0
20241007,173600,13663081,838,838,838,838,0
20241007,173500,13663081,838,838,838,838,0
20241007,173400,13663081,838,838,838,838,39
20241007,173300,13663081,838,838,838,838,0
20241007,173200,13663081,838,838,838,838,0
20241007,173100,13663081,838,838,838,838,0
20241007,173000,13663081,838,838,838,838,0
20241007,172900,13663081,838,838,838,838,0
20241007,172800,13663081,838,838,838,838,0
20241007,172700,13663081,838,838,838,838,0
20241007,172600,13663081,838,838,838,838,0
20241007,172500,13663081,838,838,838,838,0
20241007,172400,13663081,838,838,838,838,0
20241007,172300,13663081,838,838,838,838,0
20241007,172200,13663081,838,838,838,838,0
20241007,172100,13663081,838,838,838,838,0
20241007,172000,13663081,838,838,838,838,0
20241007,171900,13663081,838,838,838,838,0
20241007,171800,13663081,838,838,838,838,0
20241007,171700,13663081,838,838,838,838,0
20241007,171600,13663081,838,838,838,838,0
20241007,171500,13663081,838,838,838,838,0
20241007,171400,13663081,838,838,838,838,0
20241007,171300,13663081,838,838,838,838,0
20241007,171200,13663081,838,838,838,838,0
20241007,171100,13663081,838,838,838,838,0
20241007,171000,13663081,838,838,838,838,0
20241007,170900,13663081,838,838,838,838,0
20241007,170800,13663081,838,838,838,838,0
20241007,170700,13663081,838,838,838,838,0
20241007,170600,13663081,838,838,838,838,0
20241007,170500,13663081,838,838,838,838,0
20241007,170400,13663081,838,838,838,838,39
20241007,170300,13663081,838,838,838,838,0
20241007,170200,13663081,838,838,838,838,0
20241007,170100,13663081,838,838,838,838,0
20241007,170000,13663081,838,838,838,838,0
20241007,165900,13663081,838,838,838,838,0
20241007,165800,13663081,838,838,838,838,0
20241007,165700,13663081,838,838,838,838,0
20241007,165600,13663081,838,838,838,838,0
20241007,165500,13663081,838,838,838,838,0
20241007,165400,13663081,838,838,838,838,0
20241007,165300,13663081,838,838,838,838,0
20241007,165200,13663081,838,838,838,838,0
20241007,165100,13663081,838,838,838,838,0
20241007,165000,13663081,838,838,838,838,0
20241007,164900,13663081,838,838,838,838,0
20241007,164800,13663081,838,838,838,838,0
20241007,164700,13663081,838,838,838,838,0
20241007,164600,13663081,838,838,838,838,0
20241007,164500,13663081,838,838,838,838,0
20241007,164400,13663081,838,838,838,838,0
20241007,164300,13663081,838,838,838,838,0
20241007,164200,13663081,838,838,838,838,0
20241007,164100,13663081,838,838,838,838,0
20241007,164000,13663081,838,838,838,838,0
20241007,163900,13663081,838,838,838,838,0
20241007,163800,13663081,838,838,838,838,0
20241007,163700,13663081,838,838,838,838,0
20241007,163600,13663081,838,838,838,838,0
20241007,163500,13663081,838,838,838,838,0
20241007,163400,13663081,838,838,838,838,39
20241007,163300,13663081,838,838,838,838,0
20241007,163200,13663081,838,838,838,838,0
20241007,163100,13663081,838,838,838,838,0
20241007,163000,13663081,838,838,838,838,0
20241007,162900,13663081,838,838,838,838,0
20241007,162800,13663081,838,838,838,838,0
20241007,162700,13663081,838,838,838,838,0
20241007,162600,13663081,838,838,838,838,0
20241007,162500,13663081,838,838,838,838,0
20241007,162400,13663081,838,838,838,838,0
20241007,162300,13663081,838,838,838,838,0
20241007,162200,13663081,838,838,838,838,0
20241007,162100,13663081,838,838,838,838,0
20241007,162000,13663081,838,838,838,838,0
20241007,161900,13663081,838,838,838,838,0
20241007,161800,13663081,838,838,838,838,0
20241007,161700,13663081,838,838,838,838,0
20241007,161600,13663081,838,838,838,838,0
20241007,161500,13663081,838,838,838,838,0
20241007,161400,13663081,838,838,838,838,0
20241007,161300,13663081,838,838,838,838,0
20241007,161200,13663081,838,838,838,838,0
20241007,161100,13663081,838,838,838,838,0
20241007,161000,13663081,838,838,838,838,0
20241007,160900,13663081,838,838,838,838,0
20241007,160800,13663081,838,838,838,838,0
20241007,160700,13663081,838,838,838,838,0
20241007,160600,13663081,838,838,838,838,0
20241007,160500,13663081,838,838,838,838,0
20241007,160400,13663081,838,838,838,838,39
20241007,160300,13663081,838,838,838,838,0
20241007,160200,13663081,838,838,838,838,0
20241007,160100,13663081,838,838,838,838,0
20241007,160000,13663081,838,838,838,838,0
20241007,155900,13663081,838,838,838,838,0
20241007,155800,13663081,838,838,838,838,0
20241007,155700,13663081,838,838,838,838,0
20241007,155600,13663081,838,838,838,838,0
20241007,155500,13663081,838,838,838,838,0
20241007,155400,13663081,838,838,838,838,0
20241007,155300,13663081,838,838,838,838,0
20241007,155200,13663081,838,838,838,838,0
20241007,155100,13663081,838,838,838,838,0
20241007,155000,13663081,838,838,838,838,0
20241007,154900,13663081,838,838,838,838,0
20241007,154800,13663081,838,838,838,838,0
20241007,154700,13663081,838,838,838,838,0
20241007,154600,13663081,838,838,838,838,0
20241007,154500,13663081,838,838,838,838,0
20241007,154400,13663081,838,838,838,838,0
20241007,154300,13663081,838,838,838,838,0
20241007,154200,13663081,838,838,838,838,0
20241007,154100,13663081,838,838,838,838,0
20241007,154000,13663081,838,838,838,838,0
20241007,153900,13663081,838,838,838,838,0
20241007,153800,13663081,838,838,838,838,0
20241007,153700,13663081,838,838,838,838,0
20241007,153600,13663081,838,838,838,838,0
20241007,153500,13663081,838,838,838,838,0
20241007,153400,13663081,838,838,838,838,39
20241007,153300,13663081,838,838,838,838,0
20241007,153200,13663081,838,838,838,838,0
20241007,153100,13663081,838,838,838,838,0
20241007,153000,13663081,838,838,838,838,39
20241007,152900,13630399,838,838,838,838,0
20241007,152800,13630399,838,838,838,838,0
20241007,152700,13630399,838,838,838,838,0
20241007,152600,13630399,838,838,838,838,0
20241007,152500,13630399,838,838,838,838,0
20241007,152400,13630399,838,838,838,838,0
20241007,152300,13630399,838,838,838,838,0
20241007,152200,13630399,838,838,838,838,0
20241007,152100,13630399,838,838,838,838,0
20241007,152000,13630399,838,838,838,838,0
20241007,151900,13630399,838,838,838,838,0
20241007,151800,13630399,838,838,838,838,0
20241007,151700,13630399,838,838,838,838,3
20241007,151600,13627885,838,838,838,838,0
20241007,151500,13627885,838,838,838,838,0
20241007,151400,13627885,838,838,838,838,0
20241007,151300,13627885,838,836,838,836,953
20241007,151200,12831171,838,836,838,835,937
20241007,151100,12047209,835,835,835,835,1000
20241007,151000,11212209,835,835,835,835,0
20241007,150900,11212209,835,835,835,835,0
20241007,150800,11212209,835,835,835,835,6
20241007,150700,11207199,835,835,835,835,0
20241007,150600,11207199,835,835,835,835,5
20241007,150500,11203024,835,835,835,835,1192
20241007,150400,10207704,836,836,836,836,0
20241007,150300,10207704,836,836,836,836,50
20241007,150200,10165904,836,836,836,836,0
20241007,150100,10165904,836,836,836,836,3
20241007,150000,10163396,835,835,835,835,0
20241007,145900,10163396,835,835,835,835,0
20241007,145800,10163396,835,835,835,835,0
20241007,145700,10163396,835,835,835,835,0
20241007,145600,10163396,835,834,835,834,51
20241007,145500,10120823,835,835,835,835,0
20241007,145400,10120823,835,835,835,835,0
20241007,145300,10120823,835,835,835,835,0
20241007,145200,10120823,835,835,835,835,0
20241007,145100,10120823,835,835,835,835,1
20241007,145000,10119988,836,836,836,836,0
20241007,144900,10119988,836,836,836,836,52
20241007,144800,10076516,836,836,836,836,0
20241007,144700,10076516,836,836,836,836,1
20241007,144600,10075680,836,836,836,836,0
20241007,144500,10075680,836,836,836,836,0
20241007,144400,10075680,836,836,836,836,0
20241007,144300,10075680,836,836,836,836,0
20241007,144200,10075680,836,836,836,836,51
20241007,144100,10033044,836,836,836,836,0
20241007,144000,10033044,836,836,836,836,0
20241007,143900,10033044,836,836,836,836,0
20241007,143800,10033044,836,836,836,836,0
20241007,143700,10033044,836,836,836,836,0
20241007,143600,10033044,836,836,836,836,0
20241007,143500,10033044,836,836,836,836,51
20241007,143400,9990408,836,836,836,836,0
20241007,143300,9990408,836,836,836,836,0
20241007,143200,9990408,836,836,836,836,0
20241007,143100,9990408,836,836,836,836,0
20241007,143000,9990408,836,836,836,836,0
20241007,142900,9990408,836,836,836,836,0
20241007,142800,9990408,836,836,836,836,0
20241007,142700,9990408,836,836,836,836,0
20241007,142600,9990408,836,836,836,836,0
20241007,142500,9990408,836,836,836,836,0
20241007,142400,9990408,836,836,836,836,0
20241007,142300,9990408,836,836,836,836,0
20241007,142200,9990408,836,836,836,836,0
20241007,142100,9990408,836,836,836,836,0
20241007,142000,9990408,836,836,836,836,0
20241007,141900,9990408,836,836,836,836,0
20241007,141800,9990408,836,836,836,836,0
20241007,141700,9990408,836,836,836,836,0
20241007,141600,9990408,836,836,836,836,0
20241007,141500,9990408,836,836,836,836,45
20241007,141400,9952788,836,836,836,836,0
20241007,141300,9952788,836,836,836,836,0
20241007,141200,9952788,836,836,836,836,0
20241007,141100,9952788,836,836,836,836,0
20241007,141000,9952788,836,836,836,836,0
20241007,140900,9952788,836,836,836,836,0
20241007,140800,9952788,836,836,836,836,0
20241007,140700,9952788,836,836,836,836,0
20241007,140600,9952788,836,836,836,836,0
20241007,140500,9952788,836,836,836,836,0
20241007,140400,9952788,836,836,836,836,0
20241007,140300,9952788,836,836,836,836,0
20241007,140200,9952788,836,836,836,836,0
20241007,140100,9952788,836,836,836,836,0
20241007,140000,9952788,836,836,836,836,0
20241007,135900,9952788,836,836,836,836,0
20241007,135800,9952788,836,836,836,836,0
20241007,135700,9952788,836,836,836,836,0
20241007,135600,9952788,836,836,836,836,0
20241007,135500,9952788,836,836,836,836,0
20241007,135400,9952788,836,836,836,836,0
20241007,135300,9952788,836,836,836,836,0
20241007,135200,9952788,836,836,836,836,0
20241007,135100,9952788,836,836,836,836,3
20241007,135000,9950280,834,834,834,834,0
20241007,134900,9950280,834,834,834,834,0
20241007,134800,9950280,834,834,834,834,569
20241007,134700,9475734,836,836,836,836,5
20241007,134600,9471554,834,834,834,834,13
20241007,134500,9460712,833,833,833,833,202
20241007,134400,9292446,835,835,835,835,0
20241007,134300,9292446,835,835,835,835,0
20241007,134200,9292446,835,835,835,835,0
20241007,134100,9292446,835,835,835,835,0
20241007,134000,9292446,835,835,835,835,0
20241007,133900,9292446,835,835,835,835,0
20241007,133800,9292446,835,835,835,835,0
20241007,133700,9292446,835,835,835,835,0
20241007,133600,9292446,835,835,835,835,0
20241007,133500,9292446,835,835,835,835,0
20241007,133400,9292446,835,835,835,835,0
20241007,133300,9292446,835,835,835,835,0
20241007,133200,9292446,835,835,835,835,0
20241007,133100,9292446,835,835,835,835,0
20241007,133000,9292446,835,835,835,835,0
20241007,132900,9292446,835,835,835,835,0
20241007,132800,9292446,835,835,835,835,0
20241007,132700,9292446,835,835,835,835,0
20241007,132600,9292446,835,833,835,833,27
20241007,132500,9269929,827,827,827,827,0
20241007,132400,9269929,827,827,827,827,0
20241007,132300,9269929,827,827,827,827,0
20241007,132200,9269929,827,827,827,827,0
20241007,132100,9269929,827,827,827,827,865
20241007,132000,8554574,827,827,827,827,0
20241007,131900,8554574,827,827,827,827,0
20241007,131800,8554574,827,827,827,827,0
20241007,131700,8554574,827,827,827,827,0
20241007,131600,8554574,827,827,827,827,0
20241007,131500,8554574,827,827,827,827,0
20241007,131400,8554574,827,827,827,827,0
20241007,131300,8554574,827,827,827,827,0
20241007,131200,8554574,827,827,827,827,0
20241007,131100,8554574,827,827,827,827,1
20241007,131000,8553747,824,824,824,824,0
20241007,130900,8553747,824,824,824,824,0
20241007,130800,8553747,824,824,824,824,0
20241007,130700,8553747,824,824,824,824,0
20241007,130600,8553747,824,824,824,824,0
20241007,130500,8553747,824,824,824,824,0
20241007,130400,8553747,824,824,824,824,377
20241007,130300,8243099,824,824,824,824,0
20241007,130200,8243099,824,824,824,824,0
20241007,130100,8243099,824,824,824,824,51
20241007,130000,8201075,827,827,827,827,0
20241007,125900,8201075,827,827,827,827,0
20241007,125800,8201075,827,827,827,827,0
20241007,125700,8201075,827,827,827,827,0
20241007,125600,8201075,827,827,827,827,0
20241007,125500,8201075,827,827,827,827,0
20241007,125400,8201075,827,827,827,827,0
20241007,125300,8201075,827,827,827,827,0
20241007,125200,8201075,827,827,827,827,0
20241007,125100,8201075,827,827,827,827,0
20241007,125000,8201075,827,827,827,827,0
20241007,124900,8201075,827,827,827,827,0
20241007,124800,8201075,827,827,827,827,0
20241007,124700,8201075,827,827,827,827,0
20241007,124600,8201075,827,827,827,827,0
20241007,124500,8201075,827,827,827,827,0
20241007,124400,8201075,827,827,827,827,0
20241007,124300,8201075,827,827,827,827,0
20241007,124200,8201075,827,827,827,827,0
20241007,124100,8201075,827,827,827,827,0
20241007,124000,8201075,827,827,827,827,0
20241007,123900,8201075,827,827,827,827,0
20241007,123800,8201075,827,827,827,827,0
20241007,123700,8201075,827,827,827,827,0
20241007,123600,8201075,827,827,827,827,0
20241007,123500,8201075,827,827,827,827,0
20241007,123400,8201075,827,827,827,827,0
20241007,123300,8201075,827,827,827,827,0
20241007,123200,8201075,827,827,827,827,0
20241007,123100,8201075,827,827,827,827,0
20241007,123000,8201075,827,827,827,827,0
20241007,122900,8201075,827,827,827,827,0
20241007,122800,8201075,827,827,827,827,0
20241007,122700,8201075,827,827,827,827,0
20241007,122600,8201075,827,827,827,827,0
20241007,122500,8201075,827,827,827,827,0
20241007,122400,8201075,827,827,827,827,0
20241007,122300,8201075,827,826,827,826,18
20241007,122200,8186199,824,824,824,824,1
20241007,122100,8185375,827,827,827,827,0
20241007,122000,8185375,827,827,827,827,0
20241007,121900,8185375,827,827,827,827,0
20241007,121800,8185375,827,827,827,827,0
20241007,121700,8185375,827,827,827,827,0
20241007,121600,8185375,827,827,827,827,0
20241007,121500,8185375,827,827,827,827,0
20241007,121400,8185375,827,827,827,827,0
20241007,121300,8185375,827,827,827,827,0
20241007,121200,8185375,827,827,827,827,0
20241007,121100,8185375,827,827,827,827,0
20241007,121000,8185375,827,827,827,827,0
20241007,120900,8185375,827,827,827,827,0
20241007,120800,8185375,827,827,827,827,0
20241007,120700,8185375,827,827,827,827,0
20241007,120600,8185375,827,827,827,827,0
20241007,120500,8185375,827,827,827,827,0
20241007,120400,8185375,827,827,827,827,0
20241007,120300,8185375,827,827,827,827,0
20241007,120200,8185375,827,827,827,827,0
20241007,120100,8185375,827,827,827,827,4
20241007,120000,8182067,827,827,827,827,0
20241007,115900,8182067,827,827,827,827,0
20241007,115800,8182067,827,827,827,827,0
20241007,115700,8182067,827,827,827,827,0
20241007,115600,8182067,827,827,827,827,0
20241007,115500,8182067,827,827,827,827,0
20241007,115400,8182067,827,827,827,827,0
20241007,115300,8182067,827,827,827,827,0
20241007,115200,8182067,827,827,827,827,0
20241007,115100,8182067,827,827,827,827,0
20241007,115000,8182067,827,827,827,827,0
20241007,114900,8182067,827,827,827,827,0
20241007,114800,8182067,827,827,827,827,0
20241007,114700,8182067,827,827,827,827,0
20241007,114600,8182067,827,827,827,827,0
20241007,114500,8182067,827,827,827,827,0
20241007,114400,8182067,827,827,827,827,0
20241007,114300,8182067,827,827,827,827,0
20241007,114200,8182067,827,827,827,827,0
20241007,114100,8182067,827,827,827,827,0
20241007,114000,8182067,827,827,827,827,0
20241007,113900,8182067,827,827,827,827,0
20241007,113800,8182067,827,827,827,827,0
20241007,113700,8182067,827,827,827,827,0
20241007,113600,8182067,827,827,827,827,0
20241007,113500,8182067,827,827,827,827,0
20241007,113400,8182067,827,827,827,827,0
20241007,113300,8182067,827,827,827,827,0
20241007,113200,8182067,827,827,827,827,0
20241007,113100,8182067,827,827,827,827,0
20241007,113000,8182067,827,827,827,827,0
20241007,112900,8182067,827,827,827,827,0
20241007,112800,8182067,827,827,827,827,0
20241007,112700,8182067,827,827,827,827,0
20241007,112600,8182067,827,827,827,827,0
20241007,112500,8182067,827,827,827,827,0
20241007,112400,8182067,827,827,827,827,0
20241007,112300,8182067,827,826,827,826,18
20241007,112200,8167195,826,826,826,826,0
20241007,112100,8167195,826,826,826,826,0
20241007,112000,8167195,826,826,826,826,10
20241007,111900,8158935,827,827,827,827,0
20241007,111800,8158935,827,827,827,827,0
20241007,111700,8158935,827,827,827,827,0
20241007,111600,8158935,827,827,827,827,0
20241007,111500,8158935,827,827,827,827,0
20241007,111400,8158935,827,827,827,827,0
20241007,111300,8158935,827,827,827,827,0
20241007,111200,8158935,827,827,827,827,0
20241007,111100,8158935,827,827,827,827,0
20241007,111000,8158935,827,827,827,827,0
20241007,110900,8158935,827,827,827,827,0
20241007,110800,8158935,827,827,827,827,0
20241007,110700,8158935,827,827,827,827,0
20241007,110600,8158935,827,827,827,827,0
20241007,110500,8158935,827,827,827,827,0
20241007,110400,8158935,827,827,827,827,0
20241007,110300,8158935,827,827,827,827,0
20241007,110200,8158935,827,827,827,827,0
20241007,110100,8158935,827,827,827,827,0
20241007,110000,8158935,827,827,827,827,0
20241007,105900,8158935,827,827,827,827,0
20241007,105800,8158935,827,827,827,827,0
20241007,105700,8158935,827,827,827,827,0
20241007,105600,8158935,827,827,827,827,0
20241007,105500,8158935,827,827,827,827,0
20241007,105400,8158935,827,827,827,827,0
20241007,105300,8158935,827,827,827,827,0
20241007,105200,8158935,827,827,827,827,0
20241007,105100,8158935,827,827,827,827,0
20241007,105000,8158935,827,827,827,827,0
20241007,104900,8158935,827,827,827,827,0
20241007,104800,8158935,827,827,827,827,0
20241007,104700,8158935,827,827,827,827,0
20241007,104600,8158935,827,827,827,827,1
20241007,104500,8158108,817,825,825,817,100
20241007,104400,8076072,825,826,826,825,135
20241007,104300,7964642,827,827,827,827,0
20241007,104200,7964642,827,827,827,827,0
20241007,104100,7964642,827,827,827,827,0
20241007,104000,7964642,827,827,827,827,0
20241007,103900,7964642,827,827,827,827,0
20241007,103800,7964642,827,827,827,827,0
20241007,103700,7964642,827,827,827,827,0
20241007,103600,7964642,827,827,827,827,0
20241007,103500,7964642,827,827,827,827,0
20241007,103400,7964642,827,827,827,827,0
20241007,103300,7964642,827,827,827,827,0
20241007,103200,7964642,827,827,827,827,0
20241007,103100,7964642,827,827,827,827,0
20241007,103000,7964642,827,828,828,827,174
20241007,102900,7820687,836,836,836,836,0
20241007,102800,7820687,836,836,836,836,0
20241007,102700,7820687,836,836,836,836,0
20241007,102600,7820687,836,836,836,836,0
20241007,102500,7820687,836,836,836,836,1
20241007,102400,7819851,828,828,828,828,0
20241007,102300,7819851,828,828,828,828,1
20241007,102200,7819023,836,836,836,836,0
20241007,102100,7819023,836,836,836,836,0
20241007,102000,7819023,836,836,836,836,0
20241007,101900,7819023,836,836,836,836,0
20241007,101800,7819023,836,836,836,836,33
20241007,101700,7791435,836,836,836,836,0
20241007,101600,7791435,836,836,836,836,0
20241007,101500,7791435,836,836,836,836,0
20241007,101400,7791435,836,836,836,836,0
20241007,101300,7791435,836,836,836,836,0
20241007,101200,7791435,836,836,836,836,0
20241007,101100,7791435,836,836,836,836,0
20241007,101000,7791435,836,836,836,836,0
20241007,100900,7791435,836,836,836,836,5
20241007,100800,7787255,836,836,836,836,0
20241007,100700,7787255,836,836,836,836,0
20241007,100600,7787255,836,836,836,836,0
20241007,100500,7787255,836,836,836,836,0
20241007,100400,7787255,836,836,836,836,0
20241007,100300,7787255,836,836,836,836,0
20241007,100200,7787255,836,836,836,836,0
20241007,100100,7787255,836,836,836,836,0
20241007,100000,7787255,836,836,836,836,0
20241007,095900,7787255,836,836,836,836,0
20241007,095800,7787255,836,836,836,836,0
20241007,095700,7787255,836,836,836,836,0
20241007,095600,7787255,836,836,836,836,0
20241007,095500,7787255,836,836,836,836,0
20241007,095400,7787255,836,836,836,836,0
20241007,095300,7787255,836,836,836,836,0
20241007,095200,7787255,836,836,836,836,0
20241007,095100,7787255,836,836,836,836,0
20241007,095000,7787255,836,836,836,836,0
20241007,094900,7787255,836,836,836,836,0
20241007,094800,7787255,836,836,836,836,0
20241007,094700,7787255,836,836,836,836,0
20241007,094600,7787255,836,836,836,836,2
20241007,094500,7785583,836,836,836,836,33
20241007,094400,7757995,836,836,836,836,0
20241007,094300,7757995,836,836,836,836,0
20241007,094200,7757995,836,836,836,836,0
20241007,094100,7757995,836,836,836,836,0
20241007,094000,7757995,836,836,836,836,0
20241007,093900,7757995,836,836,836,836,0
20241007,093800,7757995,836,837,837,836,276
20241007,093700,7527247,840,840,840,840,0
20241007,093600,7527247,840,840,840,840,0
20241007,093500,7527247,840,840,840,840,11
20241007,093400,7518007,840,840,840,840,0
20241007,093300,7518007,840,840,840,840,0
20241007,093200,7518007,840,840,840,840,0
20241007,093100,7518007,840,840,840,840,0
20241007,093000,7518007,840,840,840,840,0
20241007,092900,7518007,840,840,840,840,1
20241007,092800,7517167,840,840,840,840,0
20241007,092700,7517167,840,840,840,840,299
20241007,092600,7266007,840,840,840,840,0
20241007,092500,7266007,840,840,840,840,0
20241007,092400,7266007,840,840,840,840,0
20241007,092300,7266007,840,840,840,840,1
20241007,092200,7265167,836,836,836,836,0
20241007,092100,7265167,836,836,836,836,0
20241007,092000,7265167,836,836,836,836,0
20241007,091900,7265167,836,836,836,836,0
20241007,091800,7265167,836,836,836,836,0
20241007,091700,7265167,836,836,836,836,0
20241007,091600,7265167,836,837,837,836,457
20241007,091500,6883109,840,840,840,840,0
20241007,091400,6883109,840,840,840,840,0
20241007,091300,6883109,840,840,840,840,0
20241007,091200,6883109,840,840,840,840,0
20241007,091100,6883109,840,840,840,840,0
20241007,091000,6883109,840,840,840,840,0
20241007,090900,6883109,840,840,840,840,0
20241007,090800,6883109,840,840,840,840,0
20241007,090700,6883109,840,840,840,840,0
20241007,090600,6883109,840,840,840,840,0
20241007,090500,6883109,840,827,840,827,2740
20241007,090400,4613006,827,827,827,827,0
20241007,090300,4613006,827,827,827,827,68
20241007,090200,4556770,827,827,827,827,0
20241007,090100,4556770,827,827,827,827,0
20241007,090000,4556770,827,827,827,827,5510