KissMeData/096630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201900,211100911,873,873,873,873,5449
20241007,201800,211100911,873,873,873,873,0
20241007,201700,211100911,873,873,873,873,0
20241007,201600,211100911,873,873,873,873,0
20241007,201500,211100911,873,873,873,873,0
20241007,201400,211100911,873,873,873,873,0
20241007,201300,211100911,873,873,873,873,0
20241007,201200,211100911,873,873,873,873,0
20241007,201100,211100911,873,873,873,873,0
20241007,201000,211100911,873,873,873,873,0
20241007,200900,211100911,873,873,873,873,0
20241007,200800,211100911,873,873,873,873,0
20241007,200700,211100911,873,873,873,873,0
20241007,200600,211100911,873,873,873,873,0
20241007,200500,211100911,873,873,873,873,0
20241007,200400,211100911,873,873,873,873,0
20241007,200300,211100911,873,873,873,873,0
20241007,200200,211100911,873,873,873,873,0
20241007,200100,211100911,873,873,873,873,0
20241007,200000,211100911,873,873,873,873,0
20241007,195900,211100911,873,873,873,873,0
20241007,195800,211100911,873,873,873,873,0
20241007,195700,211100911,873,873,873,873,0
20241007,195600,211100911,873,873,873,873,0
20241007,195500,211100911,873,873,873,873,0
20241007,195400,211100911,873,873,873,873,0
20241007,195300,211100911,873,873,873,873,0
20241007,195200,211100911,873,873,873,873,0
20241007,195100,211100911,873,873,873,873,0
20241007,195000,211100911,873,873,873,873,0
20241007,194900,211100911,873,873,873,873,5449
20241007,194800,211100911,873,873,873,873,0
20241007,194700,211100911,873,873,873,873,0
20241007,194600,211100911,873,873,873,873,0
20241007,194500,211100911,873,873,873,873,0
20241007,194400,211100911,873,873,873,873,0
20241007,194300,211100911,873,873,873,873,0
20241007,194200,211100911,873,873,873,873,0
20241007,194100,211100911,873,873,873,873,0
20241007,194000,211100911,873,873,873,873,0
20241007,193900,211100911,873,873,873,873,0
20241007,193800,211100911,873,873,873,873,0
20241007,193700,211100911,873,873,873,873,0
20241007,193600,211100911,873,873,873,873,0
20241007,193500,211100911,873,873,873,873,0
20241007,193400,211100911,873,873,873,873,0
20241007,193300,211100911,873,873,873,873,0
20241007,193200,211100911,873,873,873,873,0
20241007,193100,211100911,873,873,873,873,0
20241007,193000,211100911,873,873,873,873,0
20241007,192900,211100911,873,873,873,873,0
20241007,192800,211100911,873,873,873,873,0
20241007,192700,211100911,873,873,873,873,0
20241007,192600,211100911,873,873,873,873,0
20241007,192500,211100911,873,873,873,873,0
20241007,192400,211100911,873,873,873,873,0
20241007,192300,211100911,873,873,873,873,0
20241007,192200,211100911,873,873,873,873,0
20241007,192100,211100911,873,873,873,873,0
20241007,192000,211100911,873,873,873,873,0
20241007,191900,211100911,873,873,873,873,5449
20241007,191800,211100911,873,873,873,873,0
20241007,191700,211100911,873,873,873,873,0
20241007,191600,211100911,873,873,873,873,0
20241007,191500,211100911,873,873,873,873,0
20241007,191400,211100911,873,873,873,873,0
20241007,191300,211100911,873,873,873,873,0
20241007,191200,211100911,873,873,873,873,0
20241007,191100,211100911,873,873,873,873,0
20241007,191000,211100911,873,873,873,873,0
20241007,190900,211100911,873,873,873,873,0
20241007,190800,211100911,873,873,873,873,0
20241007,190700,211100911,873,873,873,873,0
20241007,190600,211100911,873,873,873,873,0
20241007,190500,211100911,873,873,873,873,0
20241007,190400,211100911,873,873,873,873,0
20241007,190300,211100911,873,873,873,873,0
20241007,190200,211100911,873,873,873,873,0
20241007,190100,211100911,873,873,873,873,0
20241007,190000,211100911,873,873,873,873,0
20241007,185900,211100911,873,873,873,873,0
20241007,185800,211100911,873,873,873,873,0
20241007,185700,211100911,873,873,873,873,0
20241007,185600,211100911,873,873,873,873,0
20241007,185500,211100911,873,873,873,873,0
20241007,185400,211100911,873,873,873,873,0
20241007,185300,211100911,873,873,873,873,0
20241007,185200,211100911,873,873,873,873,0
20241007,185100,211100911,873,873,873,873,0
20241007,185000,211100911,873,873,873,873,0
20241007,184900,211100911,873,873,873,873,5449
20241007,184800,211100911,873,873,873,873,0
20241007,184700,211100911,873,873,873,873,0
20241007,184600,211100911,873,873,873,873,0
20241007,184500,211100911,873,873,873,873,0
20241007,184400,211100911,873,873,873,873,0
20241007,184300,211100911,873,873,873,873,0
20241007,184200,211100911,873,873,873,873,0
20241007,184100,211100911,873,873,873,873,0
20241007,184000,211100911,873,873,873,873,0
20241007,183900,211100911,873,873,873,873,0
20241007,183800,211100911,873,873,873,873,0
20241007,183700,211100911,873,873,873,873,0
20241007,183600,211100911,873,873,873,873,0
20241007,183500,211100911,873,873,873,873,0
20241007,183400,211100911,873,873,873,873,0
20241007,183300,211100911,873,873,873,873,0
20241007,183200,211100911,873,873,873,873,0
20241007,183100,211100911,873,873,873,873,0
20241007,183000,211100911,873,873,873,873,0
20241007,182900,211100911,873,873,873,873,0
20241007,182800,211100911,873,873,873,873,0
20241007,182700,211100911,873,873,873,873,0
20241007,182600,211100911,873,873,873,873,0
20241007,182500,211100911,873,873,873,873,0
20241007,182400,211100911,873,873,873,873,0
20241007,182300,211100911,873,873,873,873,0
20241007,182200,211100911,873,873,873,873,0
20241007,182100,211100911,873,873,873,873,0
20241007,182000,211100911,873,873,873,873,0
20241007,181900,211100911,873,873,873,873,5449
20241007,181800,211100911,873,873,873,873,0
20241007,181700,211100911,873,873,873,873,0
20241007,181600,211100911,873,873,873,873,0
20241007,181500,211100911,873,873,873,873,0
20241007,181400,211100911,873,873,873,873,0
20241007,181300,211100911,873,873,873,873,0
20241007,181200,211100911,873,873,873,873,0
20241007,181100,211100911,873,873,873,873,0
20241007,181000,211100911,873,873,873,873,0
20241007,180900,211100911,873,873,873,873,0
20241007,180800,211100911,873,873,873,873,0
20241007,180700,211100911,873,873,873,873,0
20241007,180600,211100911,873,873,873,873,0
20241007,180500,211100911,873,873,873,873,0
20241007,180400,211100911,873,873,873,873,0
20241007,180300,211100911,873,873,873,873,0
20241007,180200,211100911,873,873,873,873,0
20241007,180100,211100911,873,873,873,873,0
20241007,180000,211100911,873,873,873,873,0
20241007,175900,211100911,873,873,873,873,0
20241007,175800,211100911,873,873,873,873,0
20241007,175700,211100911,873,873,873,873,0
20241007,175600,211100911,873,873,873,873,0
20241007,175500,211100911,873,873,873,873,0
20241007,175400,211100911,873,873,873,873,0
20241007,175300,211100911,873,873,873,873,0
20241007,175200,211100911,873,873,873,873,0
20241007,175100,211100911,873,873,873,873,0
20241007,175000,211100911,873,873,873,873,0
20241007,174900,211100911,873,873,873,873,5449
20241007,174800,211100911,873,873,873,873,0
20241007,174700,211100911,873,873,873,873,0
20241007,174600,211100911,873,873,873,873,0
20241007,174500,211100911,873,873,873,873,0
20241007,174400,211100911,873,873,873,873,0
20241007,174300,211100911,873,873,873,873,0
20241007,174200,211100911,873,873,873,873,0
20241007,174100,211100911,873,873,873,873,0
20241007,174000,211100911,873,873,873,873,0
20241007,173900,211100911,873,873,873,873,0
20241007,173800,211100911,873,873,873,873,0
20241007,173700,211100911,873,873,873,873,0
20241007,173600,211100911,873,873,873,873,0
20241007,173500,211100911,873,873,873,873,0
20241007,173400,211100911,873,873,873,873,0
20241007,173300,211100911,873,873,873,873,0
20241007,173200,211100911,873,873,873,873,0
20241007,173100,211100911,873,873,873,873,0
20241007,173000,211100911,873,873,873,873,0
20241007,172900,211100911,873,873,873,873,0
20241007,172800,211100911,873,873,873,873,0
20241007,172700,211100911,873,873,873,873,0
20241007,172600,211100911,873,873,873,873,0
20241007,172500,211100911,873,873,873,873,0
20241007,172400,211100911,873,873,873,873,0
20241007,172300,211100911,873,873,873,873,0
20241007,172200,211100911,873,873,873,873,0
20241007,172100,211100911,873,873,873,873,0
20241007,172000,211100911,873,873,873,873,0
20241007,171900,211100911,873,873,873,873,5449
20241007,171800,211100911,873,873,873,873,0
20241007,171700,211100911,873,873,873,873,0
20241007,171600,211100911,873,873,873,873,0
20241007,171500,211100911,873,873,873,873,0
20241007,171400,211100911,873,873,873,873,0
20241007,171300,211100911,873,873,873,873,0
20241007,171200,211100911,873,873,873,873,0
20241007,171100,211100911,873,873,873,873,0
20241007,171000,211100911,873,873,873,873,0
20241007,170900,211100911,873,873,873,873,0
20241007,170800,211100911,873,873,873,873,0
20241007,170700,211100911,873,873,873,873,0
20241007,170600,211100911,873,873,873,873,0
20241007,170500,211100911,873,873,873,873,0
20241007,170400,211100911,873,873,873,873,0
20241007,170300,211100911,873,873,873,873,0
20241007,170200,211100911,873,873,873,873,0
20241007,170100,211100911,873,873,873,873,0
20241007,170000,211100911,873,873,873,873,0
20241007,165900,211100911,873,873,873,873,0
20241007,165800,211100911,873,873,873,873,0
20241007,165700,211100911,873,873,873,873,0
20241007,165600,211100911,873,873,873,873,0
20241007,165500,211100911,873,873,873,873,0
20241007,165400,211100911,873,873,873,873,0
20241007,165300,211100911,873,873,873,873,0
20241007,165200,211100911,873,873,873,873,0
20241007,165100,211100911,873,873,873,873,0
20241007,165000,211100911,873,873,873,873,0
20241007,164900,211100911,873,873,873,873,5449
20241007,164800,211100911,873,873,873,873,0
20241007,164700,211100911,873,873,873,873,0
20241007,164600,211100911,873,873,873,873,0
20241007,164500,211100911,873,873,873,873,0
20241007,164400,211100911,873,873,873,873,0
20241007,164300,211100911,873,873,873,873,0
20241007,164200,211100911,873,873,873,873,0
20241007,164100,211100911,873,873,873,873,0
20241007,164000,211100911,873,873,873,873,0
20241007,163900,211100911,873,873,873,873,0
20241007,163800,211100911,873,873,873,873,0
20241007,163700,211100911,873,873,873,873,0
20241007,163600,211100911,873,873,873,873,0
20241007,163500,211100911,873,873,873,873,0
20241007,163400,211100911,873,873,873,873,0
20241007,163300,211100911,873,873,873,873,0
20241007,163200,211100911,873,873,873,873,0
20241007,163100,211100911,873,873,873,873,0
20241007,163000,211100911,873,873,873,873,0
20241007,162900,211100911,873,873,873,873,0
20241007,162800,211100911,873,873,873,873,0
20241007,162700,211100911,873,873,873,873,0
20241007,162600,211100911,873,873,873,873,0
20241007,162500,211100911,873,873,873,873,0
20241007,162400,211100911,873,873,873,873,0
20241007,162300,211100911,873,873,873,873,0
20241007,162200,211100911,873,873,873,873,0
20241007,162100,211100911,873,873,873,873,0
20241007,162000,211100911,873,873,873,873,0
20241007,161900,211100911,873,873,873,873,5449
20241007,161800,211100911,873,873,873,873,0
20241007,161700,211100911,873,873,873,873,0
20241007,161600,211100911,873,873,873,873,0
20241007,161500,211100911,873,873,873,873,0
20241007,161400,211100911,873,873,873,873,0
20241007,161300,211100911,873,873,873,873,0
20241007,161200,211100911,873,873,873,873,0
20241007,161100,211100911,873,873,873,873,0
20241007,161000,211100911,873,873,873,873,0
20241007,160900,211100911,873,873,873,873,0
20241007,160800,211100911,873,873,873,873,0
20241007,160700,211100911,873,873,873,873,0
20241007,160600,211100911,873,873,873,873,0
20241007,160500,211100911,873,873,873,873,0
20241007,160400,211100911,873,873,873,873,0
20241007,160300,211100911,873,873,873,873,0
20241007,160200,211100911,873,873,873,873,0
20241007,160100,211100911,873,873,873,873,0
20241007,160000,211100911,873,873,873,873,0
20241007,155900,211100911,873,873,873,873,0
20241007,155800,211100911,873,873,873,873,0
20241007,155700,211100911,873,873,873,873,0
20241007,155600,211100911,873,873,873,873,0
20241007,155500,211100911,873,873,873,873,0
20241007,155400,211100911,873,873,873,873,0
20241007,155300,211100911,873,873,873,873,0
20241007,155200,211100911,873,873,873,873,0
20241007,155100,211100911,873,873,873,873,0
20241007,155000,211100911,873,873,873,873,0
20241007,154900,211100911,873,873,873,873,5449
20241007,154800,211100911,873,873,873,873,0
20241007,154700,211100911,873,873,873,873,0
20241007,154600,211100911,873,873,873,873,0
20241007,154500,211100911,873,873,873,873,0
20241007,154400,211100911,873,873,873,873,0
20241007,154300,211100911,873,873,873,873,0
20241007,154200,211100911,873,873,873,873,0
20241007,154100,211100911,873,873,873,873,0
20241007,154000,211100911,873,873,873,873,0
20241007,153900,211100911,873,873,873,873,0
20241007,153800,211100911,873,873,873,873,0
20241007,153700,211100911,873,873,873,873,0
20241007,153600,211100911,873,873,873,873,0
20241007,153500,211100911,873,873,873,873,0
20241007,153400,211100911,873,873,873,873,0
20241007,153300,211100911,873,873,873,873,0
20241007,153200,211100911,873,873,873,873,0
20241007,153100,211100911,873,873,873,873,0
20241007,153000,211100911,873,873,873,873,5449
20241007,152900,206343934,870,870,870,870,0
20241007,152800,206343934,870,870,870,870,0
20241007,152700,206343934,870,870,870,870,0
20241007,152600,206343934,870,870,870,870,0
20241007,152500,206343934,870,870,870,870,0
20241007,152400,206343934,870,870,870,870,0
20241007,152300,206343934,870,870,870,870,0
20241007,152200,206343934,870,870,870,870,0
20241007,152100,206343934,870,870,870,870,0
20241007,152000,206343934,870,870,870,870,0
20241007,151900,206343934,870,870,870,870,1379
20241007,151800,205144204,870,870,870,870,7
20241007,151700,205138114,870,868,870,867,6142
20241007,151600,199802138,867,867,868,867,73
20241007,151500,199738818,868,867,868,867,499
20241007,151400,199305885,867,867,867,867,1
20241007,151300,199305018,868,868,868,868,1
20241007,151200,199304150,868,868,868,868,433
20241007,151100,198928306,868,868,868,868,2
20241007,151000,198926570,867,866,867,866,6157
20241007,150900,193591541,866,866,866,866,0
20241007,150800,193591541,866,866,866,866,0
20241007,150700,193591541,866,866,866,866,832
20241007,150600,192871029,867,867,867,867,0
20241007,150500,192871029,867,865,867,864,5282
20241007,150400,188296769,865,865,865,865,2
20241007,150300,188295039,865,865,865,865,0
20241007,150200,188295039,865,865,865,865,84
20241007,150100,188222379,865,865,865,865,930
20241007,150000,187417929,865,865,865,865,611
20241007,145900,186889414,865,865,865,865,2
20241007,145800,186887684,865,865,865,865,0
20241007,145700,186887684,865,865,865,865,457
20241007,145600,186492379,866,865,866,865,473
20241007,145500,186083122,865,865,865,865,411
20241007,145400,185727607,865,865,865,865,650
20241007,145300,185165357,865,866,866,865,211
20241007,145200,184982831,866,866,866,866,2002
20241007,145100,183249099,866,865,866,865,101
20241007,145000,183161733,866,866,866,866,577
20241007,144900,182662051,865,864,865,864,2410
20241007,144800,180577600,864,864,864,864,1600
20241007,144700,179195200,864,863,864,862,202
20241007,144600,179021060,864,864,864,864,0
20241007,144500,179021060,864,864,864,864,0
20241007,144400,179021060,864,863,864,863,2
20241007,144300,179019333,864,863,864,863,36
20241007,144200,178988230,864,864,864,864,0
20241007,144100,178988230,864,864,864,864,0
20241007,144000,178988230,864,862,864,862,18
20241007,143900,178972708,862,862,862,862,0
20241007,143800,178972708,862,862,862,862,60
20241007,143700,178920988,864,863,865,863,14773
20241007,143600,166168527,862,862,862,861,4100
20241007,143500,162634342,861,862,862,861,801
20241007,143400,161944680,861,861,861,861,0
20241007,143300,161944680,861,861,861,861,1600
20241007,143200,160567080,862,862,862,861,93
20241007,143100,160486919,862,862,862,862,10
20241007,143000,160478299,862,862,862,862,33
20241007,142900,160449853,861,861,861,861,0
20241007,142800,160449853,861,861,861,861,0
20241007,142700,160449853,861,861,861,861,1000
20241007,142600,159588853,861,861,861,861,550
20241007,142500,159115303,863,863,863,863,6
20241007,142400,159110125,863,863,863,863,0
20241007,142300,159110125,863,863,863,863,0
20241007,142200,159110125,863,863,863,863,0
20241007,142100,159110125,863,863,863,863,49
20241007,142000,159067838,863,861,863,861,24
20241007,141900,159047150,864,864,864,864,0
20241007,141800,159047150,864,864,864,864,0
20241007,141700,159047150,864,864,864,864,1
20241007,141600,159046286,861,864,864,861,3
20241007,141500,159043697,864,864,864,864,0
20241007,141400,159043697,864,864,864,861,62
20241007,141300,158990303,863,861,863,861,3335
20241007,141200,156112222,862,862,862,862,376
20241007,141100,155788110,862,863,863,862,777
20241007,141000,155118283,862,861,862,861,5767
20241007,140900,150148670,862,861,862,861,1191
20241007,140800,149123217,861,858,861,858,10710
20241007,140700,139909602,858,857,858,857,122
20241007,140600,139805046,857,856,857,856,654
20241007,140500,139244622,856,856,856,856,2
20241007,140400,139242910,857,857,857,857,4
20241007,140300,139239482,858,858,858,858,2
20241007,140200,139237766,858,858,858,858,2
20241007,140100,139236050,858,858,858,858,5994
20241007,140000,134093198,858,858,858,858,11
20241007,135900,134083760,858,858,858,858,400
20241007,135800,133740560,858,860,860,858,8347
20241007,135700,126577330,860,860,860,860,1183
20241007,135600,125559950,857,856,857,856,8145
20241007,135500,118582387,856,856,856,856,0
20241007,135400,118582387,856,856,856,856,2
20241007,135300,118580675,856,856,856,856,0
20241007,135200,118580675,856,856,856,856,22
20241007,135100,118561843,856,856,856,856,7
20241007,135000,118555851,856,856,856,856,0
20241007,134900,118555851,856,856,856,856,0
20241007,134800,118555851,856,856,856,856,31
20241007,134700,118529315,855,857,857,855,42
20241007,134600,118493327,857,857,857,857,200
20241007,134500,118321927,860,860,860,860,1
20241007,134400,118321067,857,857,857,857,19
20241007,134300,118304784,857,857,857,857,101
20241007,134200,118218227,857,857,860,857,3
20241007,134100,118215653,857,857,857,857,0
20241007,134000,118215653,857,857,857,857,0
20241007,133900,118215653,857,857,857,857,0
20241007,133800,118215653,857,857,857,857,10
20241007,133700,118207083,857,857,857,857,0
20241007,133600,118207083,857,857,857,857,100
20241007,133500,118121383,857,857,857,857,65
20241007,133400,118065678,857,860,860,857,31
20241007,133300,118039108,859,859,859,859,0
20241007,133200,118039108,859,859,859,859,310
20241007,133100,117772818,859,859,859,859,1413
20241007,133000,116559051,859,857,859,857,546
20241007,132900,116090732,858,859,859,858,18
20241007,132800,116075275,859,859,859,859,1906
20241007,132700,114438021,857,856,857,856,2018
20241007,132600,112709439,856,856,856,856,0
20241007,132500,112709439,856,856,856,856,0
20241007,132400,112709439,856,856,856,856,0
20241007,132300,112709439,856,856,856,856,0
20241007,132200,112709439,856,856,856,856,0
20241007,132100,112709439,856,856,856,856,0
20241007,132000,112709439,856,856,856,853,966
20241007,131900,111885351,856,856,856,856,1
20241007,131800,111884495,856,856,856,856,250
20241007,131700,111670495,857,857,857,857,11
20241007,131600,111661068,856,856,856,856,0
20241007,131500,111661068,856,856,856,856,0
20241007,131400,111661068,856,856,856,856,2
20241007,131300,111659356,854,854,854,854,107
20241007,131200,111567978,854,854,854,854,50
20241007,131100,111525278,856,856,856,856,0
20241007,131000,111525278,856,856,856,856,4346
20241007,130900,107805102,856,856,857,856,2263
20241007,130800,105867972,856,856,856,856,0
20241007,130700,105867972,856,856,856,856,300
20241007,130600,105611172,857,857,857,857,123
20241007,130500,105505761,857,857,857,857,1
20241007,130400,105504904,856,856,856,856,124
20241007,130300,105398760,856,855,856,855,2061
20241007,130200,103636444,855,855,855,855,21
20241007,130100,103618489,854,854,854,854,0
20241007,130000,103618489,854,855,855,854,1044
20241007,125900,102726869,854,854,854,854,0
20241007,125800,102726869,854,854,854,854,0
20241007,125700,102726869,854,854,854,854,0
20241007,125600,102726869,854,854,854,854,78
20241007,125500,102660257,854,854,854,854,2
20241007,125400,102658549,853,853,853,853,50
20241007,125300,102615899,853,853,853,853,0
20241007,125200,102615899,853,853,853,852,2964
20241007,125100,100090082,854,854,854,854,0
20241007,125000,100090082,854,854,854,854,6
20241007,124900,100084958,854,854,854,854,45
20241007,124800,100046528,854,854,854,854,3
20241007,124700,100043966,854,854,854,854,10
20241007,124600,100035426,855,854,855,853,1233
20241007,124500,98983506,855,855,855,855,4
20241007,124400,98980086,854,854,854,854,500
20241007,124300,98553086,854,855,855,854,592
20241007,124200,98047516,855,855,855,855,1
20241007,124100,98046661,854,854,854,854,0
20241007,124000,98046661,854,854,854,854,17
20241007,123900,98032143,854,854,854,854,182
20241007,123800,97876715,854,854,854,854,2
20241007,123700,97875007,854,854,854,854,2
20241007,123600,97873299,854,854,854,854,1940
20241007,123500,96216539,855,855,855,854,23
20241007,123400,96196879,855,855,855,855,118
20241007,123300,96095989,854,855,855,854,145
20241007,123200,95972139,855,855,855,855,0
20241007,123100,95972139,855,855,855,855,3
20241007,123000,95969574,855,855,855,855,0
20241007,122900,95969574,855,855,855,855,20
20241007,122800,95952474,855,855,855,855,0
20241007,122700,95952474,855,855,855,855,20
20241007,122600,95935374,857,857,857,857,0
20241007,122500,95935374,857,857,857,857,0
20241007,122400,95935374,857,857,857,856,1391
20241007,122300,94744674,857,857,857,857,230
20241007,122200,94547564,856,857,857,856,1339
20241007,122100,93400178,860,860,860,860,0
20241007,122000,93400178,860,859,860,859,3004
20241007,121900,90819738,859,859,859,858,12
20241007,121800,90809440,858,858,858,858,1472
20241007,121700,89546464,857,857,857,857,805
20241007,121600,88856579,857,857,857,857,0
20241007,121500,88856579,857,857,857,857,600
20241007,121400,88342379,857,857,857,857,0
20241007,121300,88342379,857,857,857,857,0
20241007,121200,88342379,857,857,857,857,2954
20241007,121100,85810801,857,856,857,856,318
20241007,121000,85538592,856,855,856,854,5891
20241007,120900,80500263,854,854,854,854,0
20241007,120800,80500263,854,854,854,854,1
20241007,120700,80499409,855,855,855,855,484
20241007,120600,80085589,855,855,855,855,20
20241007,120500,80068489,855,855,855,855,0
20241007,120400,80068489,855,855,855,855,5
20241007,120300,80064214,856,856,856,856,0
20241007,120200,80064214,856,856,856,856,110
20241007,120100,79970054,856,856,856,856,1
20241007,120000,79969198,856,856,856,856,0
20241007,115900,79969198,856,856,856,856,0
20241007,115800,79969198,856,856,856,856,0
20241007,115700,79969198,856,856,856,856,7
20241007,115600,79963206,856,856,856,856,5
20241007,115500,79958926,856,856,856,856,92
20241007,115400,79880174,853,853,853,853,0
20241007,115300,79880174,853,853,853,853,0
20241007,115200,79880174,853,853,853,853,0
20241007,115100,79880174,853,853,853,853,0
20241007,115000,79880174,853,856,856,853,259
20241007,114900,79658641,855,855,855,855,0
20241007,114800,79658641,855,853,855,853,51
20241007,114700,79615136,853,853,853,853,0
20241007,114600,79615136,853,853,853,853,0
20241007,114500,79615136,853,856,856,853,60
20241007,114400,79563951,853,853,853,853,0
20241007,114300,79563951,853,853,853,853,0
20241007,114200,79563951,853,853,853,853,161
20241007,114100,79426618,853,853,853,853,10
20241007,114000,79418088,853,853,853,853,99
20241007,113900,79333641,853,853,853,853,1
20241007,113800,79332788,853,853,853,853,0
20241007,113700,79332788,853,853,853,853,2514
20241007,113600,77188346,853,853,853,853,1
20241007,113500,77187493,853,853,853,853,0
20241007,113400,77187493,853,853,853,853,0
20241007,113300,77187493,853,851,853,851,3
20241007,113200,77184938,851,851,851,851,0
20241007,113100,77184938,851,851,851,851,2
20241007,113000,77183236,853,853,853,853,35
20241007,112900,77153381,857,857,857,857,2054
20241007,112800,75393103,857,857,857,857,0
20241007,112700,75393103,857,857,857,857,0
20241007,112600,75393103,857,857,857,857,153
20241007,112500,75261982,853,855,855,853,920
20241007,112400,74476756,857,857,857,857,0
20241007,112300,74476756,857,855,857,855,385
20241007,112200,74147262,855,855,855,855,2
20241007,112100,74145552,854,853,854,853,3936
20241007,112000,70784848,852,852,852,852,0
20241007,111900,70784848,852,852,852,852,0
20241007,111800,70784848,852,850,852,850,6
20241007,111700,70779746,850,850,850,850,0
20241007,111600,70779746,850,850,850,850,0
20241007,111500,70779746,850,850,850,850,0
20241007,111400,70779746,850,850,850,850,0
20241007,111300,70779746,850,850,850,850,500
20241007,111200,70354746,850,850,850,850,11
20241007,111100,70345396,850,850,850,850,0
20241007,111000,70345396,850,850,850,850,50
20241007,110900,70302896,853,853,853,853,0
20241007,110800,70302896,853,853,853,853,42
20241007,110700,70267070,853,853,853,853,1
20241007,110600,70266217,850,853,853,850,13
20241007,110500,70255143,854,854,854,854,0
20241007,110400,70255143,854,851,854,851,3178
20241007,110300,67549888,851,849,851,849,9939
20241007,110200,59100890,849,849,849,849,0
20241007,110100,59100890,849,847,849,847,5960
20241007,110000,54050108,846,846,846,846,0
20241007,105900,54050108,846,847,847,846,1506
20241007,105800,52776031,847,847,847,847,0
20241007,105700,52776031,847,847,847,847,121
20241007,105600,52673544,846,846,846,846,99
20241007,105500,52589790,846,846,846,846,0
20241007,105400,52589790,846,845,846,845,2
20241007,105300,52588099,846,845,846,845,43
20241007,105200,52551763,845,845,845,845,0
20241007,105100,52551763,845,844,845,844,101
20241007,105000,52466419,845,845,845,845,200
20241007,104900,52297419,845,845,845,845,0
20241007,104800,52297419,845,845,845,845,1
20241007,104700,52296574,845,845,846,845,1203
20241007,104600,51279939,845,845,845,845,0
20241007,104500,51279939,845,845,845,845,0
20241007,104400,51279939,845,845,845,845,0
20241007,104300,51279939,845,845,845,845,2
20241007,104200,51278249,846,846,846,846,0
20241007,104100,51278249,846,846,846,846,3
20241007,104000,51275711,846,846,846,846,5
20241007,103900,51271481,847,847,847,847,0
20241007,103800,51271481,847,847,847,847,0
20241007,103700,51271481,847,847,847,847,0
20241007,103600,51271481,847,845,847,845,150
20241007,103500,51144512,846,846,846,846,0
20241007,103400,51144512,846,846,846,846,0
20241007,103300,51144512,846,846,846,846,0
20241007,103200,51144512,846,846,846,846,7
20241007,103100,51138590,847,847,847,847,0
20241007,103000,51138590,847,847,847,847,100
20241007,102900,51053890,847,847,847,847,0
20241007,102800,51053890,847,847,847,847,3
20241007,102700,51051349,843,843,843,843,0
20241007,102600,51051349,843,848,848,843,308
20241007,102500,50790623,848,848,848,848,0
20241007,102400,50790623,848,848,848,848,36
20241007,102300,50760095,848,848,848,848,6
20241007,102200,50755007,849,849,849,849,0
20241007,102100,50755007,849,849,849,849,10
20241007,102000,50746517,849,849,849,849,8
20241007,101900,50739725,849,845,849,845,922
20241007,101800,49957071,849,847,849,847,1000
20241007,101700,49108571,849,849,849,849,0
20241007,101600,49108571,849,849,849,849,0
20241007,101500,49108571,849,849,849,849,0
20241007,101400,49108571,849,849,849,849,101
20241007,101300,49022822,848,847,849,847,1513
20241007,101200,47739906,844,844,844,844,0
20241007,101100,47739906,844,845,845,844,1658
20241007,101000,46339396,847,846,847,846,2
20241007,100900,46337703,844,847,847,844,2015
20241007,100800,44631043,848,848,848,847,504
20241007,100700,44204141,848,848,848,847,351
20241007,100600,43906523,848,847,848,847,1917
20241007,100500,42281899,847,847,847,847,5
20241007,100400,42277664,847,845,847,845,3556
20241007,100300,39269827,844,844,844,844,963
20241007,100200,38457055,844,844,844,844,1
20241007,100100,38456211,843,843,843,843,0
20241007,100000,38456211,843,843,843,843,90
20241007,095900,38380341,844,844,844,844,1
20241007,095800,38379497,844,844,844,844,100
20241007,095700,38295097,845,843,845,843,1067
20241007,095600,37394469,843,843,843,843,0
20241007,095500,37394469,843,843,843,843,325
20241007,095400,37120494,841,841,841,841,31
20241007,095300,37094423,840,840,840,840,0
20241007,095200,37094423,840,840,840,840,0
20241007,095100,37094423,840,842,842,840,2599
20241007,095000,34910037,842,842,842,842,40
20241007,094900,34876357,843,845,845,843,184
20241007,094800,34721241,845,845,845,845,2
20241007,094700,34719551,846,845,846,840,561
20241007,094600,34245660,845,841,845,840,7888
20241007,094500,27604808,840,839,840,839,2135
20241007,094400,25812476,839,839,839,839,10
20241007,094300,25804086,838,838,838,838,0
20241007,094200,25804086,838,838,838,838,226
20241007,094100,25614698,838,838,838,838,10
20241007,094000,25606318,839,839,839,839,0
20241007,093900,25606318,839,839,839,839,7
20241007,093800,25600445,840,840,840,840,0
20241007,093700,25600445,840,840,840,840,19
20241007,093600,25584485,838,838,838,838,0
20241007,093500,25584485,838,838,838,838,0
20241007,093400,25584485,838,838,838,838,1
20241007,093300,25583647,841,841,841,841,0
20241007,093200,25583647,841,841,841,841,150
20241007,093100,25457497,841,841,841,841,1
20241007,093000,25456656,838,838,838,838,0
20241007,092900,25456656,838,840,840,838,457
20241007,092800,25072792,841,841,841,840,620
20241007,092700,24551373,840,840,840,840,50
20241007,092600,24509373,840,838,840,838,3054
20241007,092500,21946028,838,838,838,838,0
20241007,092400,21946028,838,839,839,838,2011
20241007,092300,20258819,838,839,839,838,395
20241007,092200,19927779,839,839,839,839,7
20241007,092100,19921906,840,839,840,838,2042
20241007,092000,18210666,838,837,838,837,1820
20241007,091900,16687006,837,838,838,837,401
20241007,091800,16351068,837,835,837,835,2450
20241007,091700,14303525,833,833,833,833,0
20241007,091600,14303525,833,829,833,829,1046
20241007,091500,13434347,829,829,829,829,1
20241007,091400,13433518,829,830,835,829,428
20241007,091300,13078409,830,830,830,830,123
20241007,091200,12976319,830,830,830,830,500
20241007,091100,12561319,829,835,835,829,163
20241007,091000,12426012,836,835,836,835,17
20241007,090900,12411816,835,830,835,830,2419
20241007,090800,10397116,830,830,830,830,215
20241007,090700,10218666,830,830,830,830,835
20241007,090600,9525616,830,830,830,830,5
20241007,090500,9521466,830,833,833,830,1081
20241007,090400,8624233,832,831,832,830,1761
20241007,090300,7161793,833,833,833,832,1019
20241007,090200,6313052,830,830,833,830,2955
20241007,090100,3860366,830,830,830,830,3871
20241007,090000,647436,832,831,832,831,779