KissMeData/083660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,36379569,833,833,833,833,2688
20241007,200600,36379569,833,833,833,833,0
20241007,200500,36379569,833,833,833,833,0
20241007,200400,36379569,833,833,833,833,0
20241007,200300,36379569,833,833,833,833,0
20241007,200200,36379569,833,833,833,833,0
20241007,200100,36379569,833,833,833,833,0
20241007,200000,36379569,833,833,833,833,0
20241007,195900,36379569,833,833,833,833,0
20241007,195800,36379569,833,833,833,833,0
20241007,195700,36379569,833,833,833,833,0
20241007,195600,36379569,833,833,833,833,0
20241007,195500,36379569,833,833,833,833,0
20241007,195400,36379569,833,833,833,833,0
20241007,195300,36379569,833,833,833,833,0
20241007,195200,36379569,833,833,833,833,0
20241007,195100,36379569,833,833,833,833,0
20241007,195000,36379569,833,833,833,833,0
20241007,194900,36379569,833,833,833,833,0
20241007,194800,36379569,833,833,833,833,0
20241007,194700,36379569,833,833,833,833,0
20241007,194600,36379569,833,833,833,833,0
20241007,194500,36379569,833,833,833,833,0
20241007,194400,36379569,833,833,833,833,0
20241007,194300,36379569,833,833,833,833,0
20241007,194200,36379569,833,833,833,833,0
20241007,194100,36379569,833,833,833,833,0
20241007,194000,36379569,833,833,833,833,0
20241007,193900,36379569,833,833,833,833,0
20241007,193800,36379569,833,833,833,833,0
20241007,193700,36379569,833,833,833,833,2688
20241007,193600,36379569,833,833,833,833,0
20241007,193500,36379569,833,833,833,833,0
20241007,193400,36379569,833,833,833,833,0
20241007,193300,36379569,833,833,833,833,0
20241007,193200,36379569,833,833,833,833,0
20241007,193100,36379569,833,833,833,833,0
20241007,193000,36379569,833,833,833,833,0
20241007,192900,36379569,833,833,833,833,0
20241007,192800,36379569,833,833,833,833,0
20241007,192700,36379569,833,833,833,833,0
20241007,192600,36379569,833,833,833,833,0
20241007,192500,36379569,833,833,833,833,0
20241007,192400,36379569,833,833,833,833,0
20241007,192300,36379569,833,833,833,833,0
20241007,192200,36379569,833,833,833,833,0
20241007,192100,36379569,833,833,833,833,0
20241007,192000,36379569,833,833,833,833,0
20241007,191900,36379569,833,833,833,833,0
20241007,191800,36379569,833,833,833,833,0
20241007,191700,36379569,833,833,833,833,0
20241007,191600,36379569,833,833,833,833,0
20241007,191500,36379569,833,833,833,833,0
20241007,191400,36379569,833,833,833,833,0
20241007,191300,36379569,833,833,833,833,0
20241007,191200,36379569,833,833,833,833,0
20241007,191100,36379569,833,833,833,833,0
20241007,191000,36379569,833,833,833,833,0
20241007,190900,36379569,833,833,833,833,0
20241007,190800,36379569,833,833,833,833,0
20241007,190700,36379569,833,833,833,833,2688
20241007,190600,36379569,833,833,833,833,0
20241007,190500,36379569,833,833,833,833,0
20241007,190400,36379569,833,833,833,833,0
20241007,190300,36379569,833,833,833,833,0
20241007,190200,36379569,833,833,833,833,0
20241007,190100,36379569,833,833,833,833,0
20241007,190000,36379569,833,833,833,833,0
20241007,185900,36379569,833,833,833,833,0
20241007,185800,36379569,833,833,833,833,0
20241007,185700,36379569,833,833,833,833,0
20241007,185600,36379569,833,833,833,833,0
20241007,185500,36379569,833,833,833,833,0
20241007,185400,36379569,833,833,833,833,0
20241007,185300,36379569,833,833,833,833,0
20241007,185200,36379569,833,833,833,833,0
20241007,185100,36379569,833,833,833,833,0
20241007,185000,36379569,833,833,833,833,0
20241007,184900,36379569,833,833,833,833,0
20241007,184800,36379569,833,833,833,833,0
20241007,184700,36379569,833,833,833,833,0
20241007,184600,36379569,833,833,833,833,0
20241007,184500,36379569,833,833,833,833,0
20241007,184400,36379569,833,833,833,833,0
20241007,184300,36379569,833,833,833,833,0
20241007,184200,36379569,833,833,833,833,0
20241007,184100,36379569,833,833,833,833,0
20241007,184000,36379569,833,833,833,833,0
20241007,183900,36379569,833,833,833,833,0
20241007,183800,36379569,833,833,833,833,0
20241007,183700,36379569,833,833,833,833,2688
20241007,183600,36379569,833,833,833,833,0
20241007,183500,36379569,833,833,833,833,0
20241007,183400,36379569,833,833,833,833,0
20241007,183300,36379569,833,833,833,833,0
20241007,183200,36379569,833,833,833,833,0
20241007,183100,36379569,833,833,833,833,0
20241007,183000,36379569,833,833,833,833,0
20241007,182900,36379569,833,833,833,833,0
20241007,182800,36379569,833,833,833,833,0
20241007,182700,36379569,833,833,833,833,0
20241007,182600,36379569,833,833,833,833,0
20241007,182500,36379569,833,833,833,833,0
20241007,182400,36379569,833,833,833,833,0
20241007,182300,36379569,833,833,833,833,0
20241007,182200,36379569,833,833,833,833,0
20241007,182100,36379569,833,833,833,833,0
20241007,182000,36379569,833,833,833,833,0
20241007,181900,36379569,833,833,833,833,0
20241007,181800,36379569,833,833,833,833,0
20241007,181700,36379569,833,833,833,833,0
20241007,181600,36379569,833,833,833,833,0
20241007,181500,36379569,833,833,833,833,0
20241007,181400,36379569,833,833,833,833,0
20241007,181300,36379569,833,833,833,833,0
20241007,181200,36379569,833,833,833,833,0
20241007,181100,36379569,833,833,833,833,0
20241007,181000,36379569,833,833,833,833,0
20241007,180900,36379569,833,833,833,833,0
20241007,180800,36379569,833,833,833,833,0
20241007,180700,36379569,833,833,833,833,2688
20241007,180600,36379569,833,833,833,833,0
20241007,180500,36379569,833,833,833,833,0
20241007,180400,36379569,833,833,833,833,0
20241007,180300,36379569,833,833,833,833,0
20241007,180200,36379569,833,833,833,833,0
20241007,180100,36379569,833,833,833,833,0
20241007,180000,36379569,833,833,833,833,0
20241007,175900,36379569,833,833,833,833,0
20241007,175800,36379569,833,833,833,833,0
20241007,175700,36379569,833,833,833,833,0
20241007,175600,36379569,833,833,833,833,0
20241007,175500,36379569,833,833,833,833,0
20241007,175400,36379569,833,833,833,833,0
20241007,175300,36379569,833,833,833,833,0
20241007,175200,36379569,833,833,833,833,0
20241007,175100,36379569,833,833,833,833,0
20241007,175000,36379569,833,833,833,833,0
20241007,174900,36379569,833,833,833,833,0
20241007,174800,36379569,833,833,833,833,0
20241007,174700,36379569,833,833,833,833,0
20241007,174600,36379569,833,833,833,833,0
20241007,174500,36379569,833,833,833,833,0
20241007,174400,36379569,833,833,833,833,0
20241007,174300,36379569,833,833,833,833,0
20241007,174200,36379569,833,833,833,833,0
20241007,174100,36379569,833,833,833,833,0
20241007,174000,36379569,833,833,833,833,0
20241007,173900,36379569,833,833,833,833,0
20241007,173800,36379569,833,833,833,833,0
20241007,173700,36379569,833,833,833,833,2688
20241007,173600,36379569,833,833,833,833,0
20241007,173500,36379569,833,833,833,833,0
20241007,173400,36379569,833,833,833,833,0
20241007,173300,36379569,833,833,833,833,0
20241007,173200,36379569,833,833,833,833,0
20241007,173100,36379569,833,833,833,833,0
20241007,173000,36379569,833,833,833,833,0
20241007,172900,36379569,833,833,833,833,0
20241007,172800,36379569,833,833,833,833,0
20241007,172700,36379569,833,833,833,833,0
20241007,172600,36379569,833,833,833,833,0
20241007,172500,36379569,833,833,833,833,0
20241007,172400,36379569,833,833,833,833,0
20241007,172300,36379569,833,833,833,833,0
20241007,172200,36379569,833,833,833,833,0
20241007,172100,36379569,833,833,833,833,0
20241007,172000,36379569,833,833,833,833,0
20241007,171900,36379569,833,833,833,833,0
20241007,171800,36379569,833,833,833,833,0
20241007,171700,36379569,833,833,833,833,0
20241007,171600,36379569,833,833,833,833,0
20241007,171500,36379569,833,833,833,833,0
20241007,171400,36379569,833,833,833,833,0
20241007,171300,36379569,833,833,833,833,0
20241007,171200,36379569,833,833,833,833,0
20241007,171100,36379569,833,833,833,833,0
20241007,171000,36379569,833,833,833,833,0
20241007,170900,36379569,833,833,833,833,0
20241007,170800,36379569,833,833,833,833,0
20241007,170700,36379569,833,833,833,833,2688
20241007,170600,36379569,833,833,833,833,0
20241007,170500,36379569,833,833,833,833,0
20241007,170400,36379569,833,833,833,833,0
20241007,170300,36379569,833,833,833,833,0
20241007,170200,36379569,833,833,833,833,0
20241007,170100,36379569,833,833,833,833,0
20241007,170000,36379569,833,833,833,833,0
20241007,165900,36379569,833,833,833,833,0
20241007,165800,36379569,833,833,833,833,0
20241007,165700,36379569,833,833,833,833,0
20241007,165600,36379569,833,833,833,833,0
20241007,165500,36379569,833,833,833,833,0
20241007,165400,36379569,833,833,833,833,0
20241007,165300,36379569,833,833,833,833,0
20241007,165200,36379569,833,833,833,833,0
20241007,165100,36379569,833,833,833,833,0
20241007,165000,36379569,833,833,833,833,0
20241007,164900,36379569,833,833,833,833,0
20241007,164800,36379569,833,833,833,833,0
20241007,164700,36379569,833,833,833,833,0
20241007,164600,36379569,833,833,833,833,0
20241007,164500,36379569,833,833,833,833,0
20241007,164400,36379569,833,833,833,833,0
20241007,164300,36379569,833,833,833,833,0
20241007,164200,36379569,833,833,833,833,0
20241007,164100,36379569,833,833,833,833,0
20241007,164000,36379569,833,833,833,833,0
20241007,163900,36379569,833,833,833,833,0
20241007,163800,36379569,833,833,833,833,0
20241007,163700,36379569,833,833,833,833,2688
20241007,163600,36379569,833,833,833,833,0
20241007,163500,36379569,833,833,833,833,0
20241007,163400,36379569,833,833,833,833,0
20241007,163300,36379569,833,833,833,833,0
20241007,163200,36379569,833,833,833,833,0
20241007,163100,36379569,833,833,833,833,0
20241007,163000,36379569,833,833,833,833,0
20241007,162900,36379569,833,833,833,833,0
20241007,162800,36379569,833,833,833,833,0
20241007,162700,36379569,833,833,833,833,0
20241007,162600,36379569,833,833,833,833,0
20241007,162500,36379569,833,833,833,833,0
20241007,162400,36379569,833,833,833,833,0
20241007,162300,36379569,833,833,833,833,0
20241007,162200,36379569,833,833,833,833,0
20241007,162100,36379569,833,833,833,833,0
20241007,162000,36379569,833,833,833,833,0
20241007,161900,36379569,833,833,833,833,0
20241007,161800,36379569,833,833,833,833,0
20241007,161700,36379569,833,833,833,833,0
20241007,161600,36379569,833,833,833,833,0
20241007,161500,36379569,833,833,833,833,0
20241007,161400,36379569,833,833,833,833,0
20241007,161300,36379569,833,833,833,833,0
20241007,161200,36379569,833,833,833,833,0
20241007,161100,36379569,833,833,833,833,0
20241007,161000,36379569,833,833,833,833,0
20241007,160900,36379569,833,833,833,833,0
20241007,160800,36379569,833,833,833,833,0
20241007,160700,36379569,833,833,833,833,2688
20241007,160600,36379569,833,833,833,833,0
20241007,160500,36379569,833,833,833,833,0
20241007,160400,36379569,833,833,833,833,0
20241007,160300,36379569,833,833,833,833,0
20241007,160200,36379569,833,833,833,833,0
20241007,160100,36379569,833,833,833,833,0
20241007,160000,36379569,833,833,833,833,0
20241007,155900,36379569,833,833,833,833,0
20241007,155800,36379569,833,833,833,833,0
20241007,155700,36379569,833,833,833,833,0
20241007,155600,36379569,833,833,833,833,0
20241007,155500,36379569,833,833,833,833,0
20241007,155400,36379569,833,833,833,833,0
20241007,155300,36379569,833,833,833,833,0
20241007,155200,36379569,833,833,833,833,0
20241007,155100,36379569,833,833,833,833,0
20241007,155000,36379569,833,833,833,833,0
20241007,154900,36379569,833,833,833,833,0
20241007,154800,36379569,833,833,833,833,0
20241007,154700,36379569,833,833,833,833,0
20241007,154600,36379569,833,833,833,833,0
20241007,154500,36379569,833,833,833,833,0
20241007,154400,36379569,833,833,833,833,0
20241007,154300,36379569,833,833,833,833,0
20241007,154200,36379569,833,833,833,833,0
20241007,154100,36379569,833,833,833,833,0
20241007,154000,36379569,833,833,833,833,0
20241007,153900,36379569,833,833,833,833,0
20241007,153800,36379569,833,833,833,833,0
20241007,153700,36379569,833,833,833,833,2688
20241007,153600,36379569,833,833,833,833,0
20241007,153500,36379569,833,833,833,833,0
20241007,153400,36379569,833,833,833,833,0
20241007,153300,36379569,833,833,833,833,0
20241007,153200,36379569,833,833,833,833,0
20241007,153100,36379569,833,833,833,833,0
20241007,153000,36379569,833,833,833,833,2688
20241007,152900,34140465,833,833,833,833,0
20241007,152800,34140465,833,833,833,833,0
20241007,152700,34140465,833,833,833,833,0
20241007,152600,34140465,833,833,833,833,0
20241007,152500,34140465,833,833,833,833,0
20241007,152400,34140465,833,833,833,833,0
20241007,152300,34140465,833,833,833,833,0
20241007,152200,34140465,833,833,833,833,0
20241007,152100,34140465,833,833,833,833,0
20241007,152000,34140465,833,833,833,833,0
20241007,151900,34140465,833,830,833,828,475
20241007,151800,33746254,831,831,831,831,0
20241007,151700,33746254,831,831,831,831,0
20241007,151600,33746254,831,831,831,831,1
20241007,151500,33745423,832,832,832,832,0
20241007,151400,33745423,832,832,832,832,0
20241007,151300,33745423,832,832,832,832,0
20241007,151200,33745423,832,832,832,832,0
20241007,151100,33745423,832,832,832,832,1
20241007,151000,33744591,828,828,828,828,771
20241007,150900,33106203,833,833,833,833,0
20241007,150800,33106203,833,833,833,833,0
20241007,150700,33106203,833,833,833,833,0
20241007,150600,33106203,833,833,833,833,0
20241007,150500,33106203,833,833,833,833,0
20241007,150400,33106203,833,833,833,833,0
20241007,150300,33106203,833,833,833,833,0
20241007,150200,33106203,833,833,833,833,0
20241007,150100,33106203,833,833,833,833,0
20241007,150000,33106203,833,833,833,833,0
20241007,145900,33106203,833,833,833,833,0
20241007,145800,33106203,833,833,833,833,0
20241007,145700,33106203,833,833,833,833,0
20241007,145600,33106203,833,833,833,833,0
20241007,145500,33106203,833,833,833,833,0
20241007,145400,33106203,833,833,833,833,0
20241007,145300,33106203,833,833,833,833,0
20241007,145200,33106203,833,833,833,833,2
20241007,145100,33104537,833,833,833,833,0
20241007,145000,33104537,833,833,833,833,2
20241007,144900,33102871,827,827,827,827,1
20241007,144800,33102044,833,833,833,833,0
20241007,144700,33102044,833,833,833,833,2
20241007,144600,33100378,833,833,833,833,0
20241007,144500,33100378,833,833,833,833,0
20241007,144400,33100378,833,833,833,833,12
20241007,144300,33090382,825,831,831,825,5612
20241007,144200,28444817,834,834,834,834,0
20241007,144100,28444817,834,834,834,834,0
20241007,144000,28444817,834,834,834,834,0
20241007,143900,28444817,834,834,834,834,0
20241007,143800,28444817,834,834,834,834,0
20241007,143700,28444817,834,834,834,834,0
20241007,143600,28444817,834,834,834,834,0
20241007,143500,28444817,834,834,834,834,2
20241007,143400,28443149,836,836,836,836,0
20241007,143300,28443149,836,836,836,836,0
20241007,143200,28443149,836,836,836,836,0
20241007,143100,28443149,836,836,836,836,0
20241007,143000,28443149,836,836,836,836,0
20241007,142900,28443149,836,836,836,836,0
20241007,142800,28443149,836,836,836,836,0
20241007,142700,28443149,836,836,836,836,0
20241007,142600,28443149,836,836,836,836,0
20241007,142500,28443149,836,836,836,836,0
20241007,142400,28443149,836,836,836,836,0
20241007,142300,28443149,836,836,836,836,0
20241007,142200,28443149,836,836,836,836,0
20241007,142100,28443149,836,836,836,836,0
20241007,142000,28443149,836,836,836,836,0
20241007,141900,28443149,836,836,836,836,0
20241007,141800,28443149,836,836,836,836,0
20241007,141700,28443149,836,836,836,836,0
20241007,141600,28443149,836,836,836,836,0
20241007,141500,28443149,836,836,836,836,0
20241007,141400,28443149,836,836,836,836,0
20241007,141300,28443149,836,836,836,836,0
20241007,141200,28443149,836,836,836,836,0
20241007,141100,28443149,836,836,836,836,2
20241007,141000,28441477,836,836,836,836,0
20241007,140900,28441477,836,836,836,836,0
20241007,140800,28441477,836,836,836,836,0
20241007,140700,28441477,836,836,836,836,0
20241007,140600,28441477,836,836,836,836,0
20241007,140500,28441477,836,835,836,835,52
20241007,140400,28398055,836,836,836,836,0
20241007,140300,28398055,836,836,836,836,2
20241007,140200,28396383,836,836,836,836,0
20241007,140100,28396383,836,836,836,836,0
20241007,140000,28396383,836,836,836,836,0
20241007,135900,28396383,836,836,836,836,0
20241007,135800,28396383,836,836,836,836,0
20241007,135700,28396383,836,836,836,836,2
20241007,135600,28394711,836,836,836,836,0
20241007,135500,28394711,836,836,836,836,2
20241007,135400,28393039,836,836,836,836,0
20241007,135300,28393039,836,836,836,836,0
20241007,135200,28393039,836,836,836,836,2
20241007,135100,28391367,836,836,836,836,0
20241007,135000,28391367,836,836,836,836,0
20241007,134900,28391367,836,836,836,836,10
20241007,134800,28383007,836,836,836,836,0
20241007,134700,28383007,836,836,836,836,0
20241007,134600,28383007,836,836,836,836,10
20241007,134500,28374647,836,836,836,836,0
20241007,134400,28374647,836,836,836,836,0
20241007,134300,28374647,836,836,836,836,0
20241007,134200,28374647,836,836,836,836,0
20241007,134100,28374647,836,836,836,836,0
20241007,134000,28374647,836,836,836,836,0
20241007,133900,28374647,836,836,836,836,0
20241007,133800,28374647,836,836,836,836,0
20241007,133700,28374647,836,836,836,836,0
20241007,133600,28374647,836,836,836,836,0
20241007,133500,28374647,836,836,836,836,0
20241007,133400,28374647,836,836,836,836,10
20241007,133300,28366287,835,835,835,835,0
20241007,133200,28366287,835,835,835,835,157
20241007,133100,28235192,835,835,835,835,0
20241007,133000,28235192,835,835,835,835,0
20241007,132900,28235192,835,835,835,835,0
20241007,132800,28235192,835,835,835,835,0
20241007,132700,28235192,835,835,835,835,0
20241007,132600,28235192,835,835,835,835,0
20241007,132500,28235192,835,828,835,828,301
20241007,132400,27984991,825,825,825,825,0
20241007,132300,27984991,825,825,825,825,2000
20241007,132200,26334991,826,826,826,826,2100
20241007,132100,24600391,828,828,828,828,0
20241007,132000,24600391,828,828,828,828,0
20241007,131900,24600391,828,828,828,828,0
20241007,131800,24600391,828,828,828,828,0
20241007,131700,24600391,828,828,828,828,379
20241007,131600,24286579,828,829,829,828,89
20241007,131500,24212886,829,829,829,829,1
20241007,131400,24212057,828,828,828,828,0
20241007,131300,24212057,828,828,828,828,33
20241007,131200,24184733,828,828,828,828,0
20241007,131100,24184733,828,828,828,828,1
20241007,131000,24183905,825,825,825,825,0
20241007,130900,24183905,825,825,825,825,0
20241007,130800,24183905,825,825,825,825,0
20241007,130700,24183905,825,825,825,825,0
20241007,130600,24183905,825,825,825,825,0
20241007,130500,24183905,825,825,825,825,0
20241007,130400,24183905,825,825,825,825,0
20241007,130300,24183905,825,825,825,825,0
20241007,130200,24183905,825,825,825,825,0
20241007,130100,24183905,825,829,829,825,2500
20241007,130000,22121045,830,830,830,830,0
20241007,125900,22121045,830,830,830,830,0
20241007,125800,22121045,830,830,830,830,0
20241007,125700,22121045,830,830,830,830,0
20241007,125600,22121045,830,830,830,830,1
20241007,125500,22120215,830,830,830,830,0
20241007,125400,22120215,830,830,830,830,44
20241007,125300,22083695,829,829,829,829,0
20241007,125200,22083695,829,829,829,829,0
20241007,125100,22083695,829,829,829,829,0
20241007,125000,22083695,829,829,829,829,0
20241007,124900,22083695,829,829,829,829,0
20241007,124800,22083695,829,829,829,829,0
20241007,124700,22083695,829,829,829,829,0
20241007,124600,22083695,829,829,829,829,0
20241007,124500,22083695,829,829,829,829,12
20241007,124400,22073747,832,832,832,832,12
20241007,124300,22063763,832,832,832,832,0
20241007,124200,22063763,832,832,832,832,0
20241007,124100,22063763,832,832,832,832,100
20241007,124000,21980563,833,833,833,833,0
20241007,123900,21980563,833,833,833,833,5
20241007,123800,21976398,833,833,833,833,0
20241007,123700,21976398,833,833,833,833,0
20241007,123600,21976398,833,833,833,833,0
20241007,123500,21976398,833,833,833,833,0
20241007,123400,21976398,833,833,833,833,0
20241007,123300,21976398,833,833,833,833,0
20241007,123200,21976398,833,833,833,833,0
20241007,123100,21976398,833,833,833,833,0
20241007,123000,21976398,833,833,833,833,1
20241007,122900,21975565,829,829,829,829,438
20241007,122800,21612463,829,829,829,829,1
20241007,122700,21611634,829,829,829,829,0
20241007,122600,21611634,829,829,829,829,0
20241007,122500,21611634,829,829,829,829,180
20241007,122400,21462414,829,829,829,829,0
20241007,122300,21462414,829,829,829,829,0
20241007,122200,21462414,829,829,829,829,0
20241007,122100,21462414,829,829,829,829,0
20241007,122000,21462414,829,829,829,829,1
20241007,121900,21461585,823,823,823,823,0
20241007,121800,21461585,823,823,823,823,0
20241007,121700,21461585,823,823,823,823,30
20241007,121600,21436895,823,824,832,823,420
20241007,121500,21091035,833,833,833,833,0
20241007,121400,21091035,833,833,833,833,0
20241007,121300,21091035,833,833,833,833,0
20241007,121200,21091035,833,833,833,833,0
20241007,121100,21091035,833,833,833,833,0
20241007,121000,21091035,833,833,833,833,0
20241007,120900,21091035,833,833,833,833,0
20241007,120800,21091035,833,833,833,833,0
20241007,120700,21091035,833,833,833,833,0
20241007,120600,21091035,833,833,833,833,40
20241007,120500,21057715,833,833,833,833,30
20241007,120400,21032725,833,833,833,833,0
20241007,120300,21032725,833,833,833,833,0
20241007,120200,21032725,833,833,833,833,0
20241007,120100,21032725,833,833,833,833,1
20241007,120000,21031892,835,830,835,822,3737
20241007,115900,17947360,830,831,831,830,1400
20241007,115800,16785359,830,830,830,830,0
20241007,115700,16785359,830,830,830,830,0
20241007,115600,16785359,830,830,830,830,0
20241007,115500,16785359,830,830,830,830,0
20241007,115400,16785359,830,830,830,830,0
20241007,115300,16785359,830,830,830,830,0
20241007,115200,16785359,830,830,830,830,0
20241007,115100,16785359,830,830,830,830,0
20241007,115000,16785359,830,830,830,830,0
20241007,114900,16785359,830,830,830,830,0
20241007,114800,16785359,830,830,830,830,0
20241007,114700,16785359,830,830,830,830,0
20241007,114600,16785359,830,830,830,830,663
20241007,114500,16235069,837,837,837,837,3
20241007,114400,16232558,831,831,831,831,0
20241007,114300,16232558,831,831,831,831,0
20241007,114200,16232558,831,836,836,830,2879
20241007,114100,13840359,848,848,848,848,0
20241007,114000,13840359,848,848,848,848,0
20241007,113900,13840359,848,848,848,848,0
20241007,113800,13840359,848,848,848,848,1
20241007,113700,13839511,849,849,849,849,0
20241007,113600,13839511,849,849,849,849,0
20241007,113500,13839511,849,849,849,849,0
20241007,113400,13839511,849,849,849,849,0
20241007,113300,13839511,849,849,849,849,0
20241007,113200,13839511,849,849,849,849,0
20241007,113100,13839511,849,849,849,849,0
20241007,113000,13839511,849,849,849,849,0
20241007,112900,13839511,849,849,849,849,0
20241007,112800,13839511,849,849,849,849,0
20241007,112700,13839511,849,849,849,849,0
20241007,112600,13839511,849,849,849,849,0
20241007,112500,13839511,849,849,849,849,0
20241007,112400,13839511,849,849,849,849,0
20241007,112300,13839511,849,849,849,849,0
20241007,112200,13839511,849,849,849,849,0
20241007,112100,13839511,849,849,849,849,0
20241007,112000,13839511,849,849,849,849,0
20241007,111900,13839511,849,849,849,849,0
20241007,111800,13839511,849,849,849,849,0
20241007,111700,13839511,849,847,849,847,100
20241007,111600,13754793,847,842,847,842,454
20241007,111500,13372280,841,838,841,838,232
20241007,111400,13177858,838,838,838,838,10
20241007,111300,13169478,829,829,829,829,0
20241007,111200,13169478,829,829,829,829,0
20241007,111100,13169478,829,829,829,829,0
20241007,111000,13169478,829,829,829,829,0
20241007,110900,13169478,829,829,829,829,0
20241007,110800,13169478,829,829,829,829,0
20241007,110700,13169478,829,829,829,829,0
20241007,110600,13169478,829,831,831,829,1100
20241007,110500,12255555,833,834,834,833,292
20241007,110400,12012267,840,840,840,840,0
20241007,110300,12012267,840,840,840,840,1
20241007,110200,12011427,848,848,848,848,0
20241007,110100,12011427,848,848,848,848,0
20241007,110000,12011427,848,848,848,848,0
20241007,105900,12011427,848,848,848,848,0
20241007,105800,12011427,848,848,848,848,10
20241007,105700,12002947,840,840,840,840,0
20241007,105600,12002947,840,840,840,840,0
20241007,105500,12002947,840,840,840,840,0
20241007,105400,12002947,840,840,840,840,3
20241007,105300,12000427,848,848,848,848,0
20241007,105200,12000427,848,848,848,848,0
20241007,105100,12000427,848,848,848,848,0
20241007,105000,12000427,848,848,848,848,0
20241007,104900,12000427,848,848,848,848,0
20241007,104800,12000427,848,848,848,848,1
20241007,104700,11999579,832,832,832,832,406
20241007,104600,11661787,840,840,840,840,0
20241007,104500,11661787,840,840,840,840,0
20241007,104400,11661787,840,840,840,840,0
20241007,104300,11661787,840,840,840,840,0
20241007,104200,11661787,840,840,840,840,0
20241007,104100,11661787,840,840,840,840,3800
20241007,104000,8469787,849,849,849,849,0
20241007,103900,8469787,849,849,849,849,0
20241007,103800,8469787,849,849,849,849,0
20241007,103700,8469787,849,849,849,849,0
20241007,103600,8469787,849,849,849,849,0
20241007,103500,8469787,849,849,849,849,0
20241007,103400,8469787,849,849,849,849,3
20241007,103300,8467240,840,840,840,840,450
20241007,103200,8089240,849,849,849,849,0
20241007,103100,8089240,849,850,850,849,163
20241007,103000,7950714,850,850,850,850,500
20241007,102900,7525714,850,844,850,844,257
20241007,102800,7308511,840,840,840,840,0
20241007,102700,7308511,840,840,840,840,0
20241007,102600,7308511,840,840,840,840,500
20241007,102500,6888511,840,840,840,840,0
20241007,102400,6888511,840,840,840,840,0
20241007,102300,6888511,840,840,840,840,0
20241007,102200,6888511,840,840,840,840,0
20241007,102100,6888511,840,840,840,840,0
20241007,102000,6888511,840,840,840,840,0
20241007,101900,6888511,840,840,840,840,0
20241007,101800,6888511,840,840,840,840,0
20241007,101700,6888511,840,840,840,840,0
20241007,101600,6888511,840,831,840,830,1101
20241007,101500,5974551,838,838,838,838,20
20241007,101400,5957791,831,831,831,831,500
20241007,101300,5542291,830,843,843,830,3500
20241007,101200,2626258,851,851,851,851,0
20241007,101100,2626258,851,851,851,851,0
20241007,101000,2626258,851,851,851,851,0
20241007,100900,2626258,851,851,851,851,0
20241007,100800,2626258,851,851,851,851,0
20241007,100700,2626258,851,851,851,851,1
20241007,100600,2625407,853,853,853,853,0
20241007,100500,2625407,853,853,853,853,0
20241007,100400,2625407,853,853,853,853,0
20241007,100300,2625407,853,853,853,853,0
20241007,100200,2625407,853,853,853,853,0
20241007,100100,2625407,853,853,853,853,0
20241007,100000,2625407,853,853,853,853,0
20241007,095900,2625407,853,853,853,853,0
20241007,095800,2625407,853,853,853,853,0
20241007,095700,2625407,853,853,853,853,0
20241007,095600,2625407,853,846,853,846,422
20241007,095500,2266521,847,847,847,847,0
20241007,095400,2266521,847,847,847,847,0
20241007,095300,2266521,847,847,847,847,0
20241007,095200,2266521,847,847,847,847,373
20241007,095100,1950590,845,845,845,845,0
20241007,095000,1950590,845,845,845,845,87
20241007,094900,1877075,845,845,845,845,100
20241007,094800,1792575,845,845,845,845,0
20241007,094700,1792575,845,845,845,845,0
20241007,094600,1792575,845,845,845,845,0
20241007,094500,1792575,845,845,845,845,0
20241007,094400,1792575,845,845,845,845,5
20241007,094300,1788350,845,850,850,845,308
20241007,094200,1528085,852,852,852,852,0
20241007,094100,1528085,852,852,852,852,0
20241007,094000,1528085,852,852,852,852,0
20241007,093900,1528085,852,852,852,852,0
20241007,093800,1528085,852,852,852,852,0
20241007,093700,1528085,852,852,852,852,7
20241007,093600,1522121,852,852,852,852,0
20241007,093500,1522121,852,852,852,852,0
20241007,093400,1522121,852,852,852,852,0
20241007,093300,1522121,852,852,852,852,0
20241007,093200,1522121,852,852,852,852,0
20241007,093100,1522121,852,852,852,852,2
20241007,093000,1520417,853,853,853,853,0
20241007,092900,1520417,853,853,853,853,0
20241007,092800,1520417,853,853,853,853,0
20241007,092700,1520417,853,853,853,853,0
20241007,092600,1520417,853,853,853,853,0
20241007,092500,1520417,853,853,853,853,0
20241007,092400,1520417,853,853,853,853,0
20241007,092300,1520417,853,853,853,853,0
20241007,092200,1520417,853,853,853,853,0
20241007,092100,1520417,853,853,853,853,0
20241007,092000,1520417,853,853,853,853,0
20241007,091900,1520417,853,852,853,852,177
20241007,091800,1369601,852,852,852,852,100
20241007,091700,1284401,852,852,852,852,0
20241007,091600,1284401,852,852,852,852,0
20241007,091500,1284401,852,852,852,852,0
20241007,091400,1284401,852,853,853,852,2
20241007,091300,1282696,854,849,854,849,104
20241007,091200,1194330,849,848,849,848,111
20241007,091100,1100193,848,848,848,848,0
20241007,091000,1100193,848,848,848,848,0
20241007,090900,1100193,848,848,848,848,0
20241007,090800,1100193,848,848,848,848,0
20241007,090700,1100193,848,848,848,848,0
20241007,090600,1100193,848,848,848,848,0
20241007,090500,1100193,848,848,848,848,1
20241007,090400,1099345,845,845,845,845,0
20241007,090300,1099345,845,845,845,845,0
20241007,090200,1099345,845,845,845,845,0
20241007,090100,1099345,845,845,845,845,450
20241007,090000,719095,845,845,845,845,851