KissMeData/348080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214200,85257159,907,907,907,907,423
20241007,214100,85257159,907,907,907,907,0
20241007,214000,85257159,907,907,907,907,0
20241007,213900,85257159,907,907,907,907,0
20241007,213800,85257159,907,907,907,907,0
20241007,213700,85257159,907,907,907,907,0
20241007,213600,85257159,907,907,907,907,0
20241007,213500,85257159,907,907,907,907,0
20241007,213400,85257159,907,907,907,907,0
20241007,213300,85257159,907,907,907,907,0
20241007,213200,85257159,907,907,907,907,0
20241007,213100,85257159,907,907,907,907,0
20241007,213000,85257159,907,907,907,907,0
20241007,212900,85257159,907,907,907,907,0
20241007,212800,85257159,907,907,907,907,0
20241007,212700,85257159,907,907,907,907,0
20241007,212600,85257159,907,907,907,907,0
20241007,212500,85257159,907,907,907,907,0
20241007,212400,85257159,907,907,907,907,0
20241007,212300,85257159,907,907,907,907,0
20241007,212200,85257159,907,907,907,907,0
20241007,212100,85257159,907,907,907,907,0
20241007,212000,85257159,907,907,907,907,0
20241007,211900,85257159,907,907,907,907,0
20241007,211800,85257159,907,907,907,907,0
20241007,211700,85257159,907,907,907,907,0
20241007,211600,85257159,907,907,907,907,0
20241007,211500,85257159,907,907,907,907,0
20241007,211400,85257159,907,907,907,907,0
20241007,211300,85257159,907,907,907,907,0
20241007,211200,85257159,907,907,907,907,423
20241007,211100,85257159,907,907,907,907,0
20241007,211000,85257159,907,907,907,907,0
20241007,210900,85257159,907,907,907,907,0
20241007,210800,85257159,907,907,907,907,0
20241007,210700,85257159,907,907,907,907,0
20241007,210600,85257159,907,907,907,907,0
20241007,210500,85257159,907,907,907,907,0
20241007,210400,85257159,907,907,907,907,0
20241007,210300,85257159,907,907,907,907,0
20241007,210200,85257159,907,907,907,907,0
20241007,210100,85257159,907,907,907,907,0
20241007,210000,85257159,907,907,907,907,0
20241007,205900,85257159,907,907,907,907,0
20241007,205800,85257159,907,907,907,907,0
20241007,205700,85257159,907,907,907,907,0
20241007,205600,85257159,907,907,907,907,0
20241007,205500,85257159,907,907,907,907,0
20241007,205400,85257159,907,907,907,907,0
20241007,205300,85257159,907,907,907,907,0
20241007,205200,85257159,907,907,907,907,0
20241007,205100,85257159,907,907,907,907,0
20241007,205000,85257159,907,907,907,907,0
20241007,204900,85257159,907,907,907,907,0
20241007,204800,85257159,907,907,907,907,0
20241007,204700,85257159,907,907,907,907,0
20241007,204600,85257159,907,907,907,907,0
20241007,204500,85257159,907,907,907,907,0
20241007,204400,85257159,907,907,907,907,0
20241007,204300,85257159,907,907,907,907,0
20241007,204200,85257159,907,907,907,907,423
20241007,204100,85257159,907,907,907,907,0
20241007,204000,85257159,907,907,907,907,0
20241007,203900,85257159,907,907,907,907,0
20241007,203800,85257159,907,907,907,907,0
20241007,203700,85257159,907,907,907,907,0
20241007,203600,85257159,907,907,907,907,0
20241007,203500,85257159,907,907,907,907,0
20241007,203400,85257159,907,907,907,907,0
20241007,203300,85257159,907,907,907,907,0
20241007,203200,85257159,907,907,907,907,0
20241007,203100,85257159,907,907,907,907,0
20241007,203000,85257159,907,907,907,907,0
20241007,202900,85257159,907,907,907,907,0
20241007,202800,85257159,907,907,907,907,0
20241007,202700,85257159,907,907,907,907,0
20241007,202600,85257159,907,907,907,907,0
20241007,202500,85257159,907,907,907,907,0
20241007,202400,85257159,907,907,907,907,0
20241007,202300,85257159,907,907,907,907,0
20241007,202200,85257159,907,907,907,907,0
20241007,202100,85257159,907,907,907,907,0
20241007,202000,85257159,907,907,907,907,0
20241007,201900,85257159,907,907,907,907,0
20241007,201800,85257159,907,907,907,907,0
20241007,201700,85257159,907,907,907,907,0
20241007,201600,85257159,907,907,907,907,0
20241007,201500,85257159,907,907,907,907,0
20241007,201400,85257159,907,907,907,907,0
20241007,201300,85257159,907,907,907,907,0
20241007,201200,85257159,907,907,907,907,423
20241007,201100,85257159,907,907,907,907,0
20241007,201000,85257159,907,907,907,907,0
20241007,200900,85257159,907,907,907,907,0
20241007,200800,85257159,907,907,907,907,0
20241007,200700,85257159,907,907,907,907,0
20241007,200600,85257159,907,907,907,907,0
20241007,200500,85257159,907,907,907,907,0
20241007,200400,85257159,907,907,907,907,0
20241007,200300,85257159,907,907,907,907,0
20241007,200200,85257159,907,907,907,907,0
20241007,200100,85257159,907,907,907,907,0
20241007,200000,85257159,907,907,907,907,0
20241007,195900,85257159,907,907,907,907,0
20241007,195800,85257159,907,907,907,907,0
20241007,195700,85257159,907,907,907,907,0
20241007,195600,85257159,907,907,907,907,0
20241007,195500,85257159,907,907,907,907,0
20241007,195400,85257159,907,907,907,907,0
20241007,195300,85257159,907,907,907,907,0
20241007,195200,85257159,907,907,907,907,0
20241007,195100,85257159,907,907,907,907,0
20241007,195000,85257159,907,907,907,907,0
20241007,194900,85257159,907,907,907,907,0
20241007,194800,85257159,907,907,907,907,0
20241007,194700,85257159,907,907,907,907,0
20241007,194600,85257159,907,907,907,907,0
20241007,194500,85257159,907,907,907,907,0
20241007,194400,85257159,907,907,907,907,0
20241007,194300,85257159,907,907,907,907,0
20241007,194200,85257159,907,907,907,907,423
20241007,194100,85257159,907,907,907,907,0
20241007,194000,85257159,907,907,907,907,0
20241007,193900,85257159,907,907,907,907,0
20241007,193800,85257159,907,907,907,907,0
20241007,193700,85257159,907,907,907,907,0
20241007,193600,85257159,907,907,907,907,0
20241007,193500,85257159,907,907,907,907,0
20241007,193400,85257159,907,907,907,907,0
20241007,193300,85257159,907,907,907,907,0
20241007,193200,85257159,907,907,907,907,0
20241007,193100,85257159,907,907,907,907,0
20241007,193000,85257159,907,907,907,907,0
20241007,192900,85257159,907,907,907,907,0
20241007,192800,85257159,907,907,907,907,0
20241007,192700,85257159,907,907,907,907,0
20241007,192600,85257159,907,907,907,907,0
20241007,192500,85257159,907,907,907,907,0
20241007,192400,85257159,907,907,907,907,0
20241007,192300,85257159,907,907,907,907,0
20241007,192200,85257159,907,907,907,907,0
20241007,192100,85257159,907,907,907,907,0
20241007,192000,85257159,907,907,907,907,0
20241007,191900,85257159,907,907,907,907,0
20241007,191800,85257159,907,907,907,907,0
20241007,191700,85257159,907,907,907,907,0
20241007,191600,85257159,907,907,907,907,0
20241007,191500,85257159,907,907,907,907,0
20241007,191400,85257159,907,907,907,907,0
20241007,191300,85257159,907,907,907,907,0
20241007,191200,85257159,907,907,907,907,423
20241007,191100,85257159,907,907,907,907,0
20241007,191000,85257159,907,907,907,907,0
20241007,190900,85257159,907,907,907,907,0
20241007,190800,85257159,907,907,907,907,0
20241007,190700,85257159,907,907,907,907,0
20241007,190600,85257159,907,907,907,907,0
20241007,190500,85257159,907,907,907,907,0
20241007,190400,85257159,907,907,907,907,0
20241007,190300,85257159,907,907,907,907,0
20241007,190200,85257159,907,907,907,907,0
20241007,190100,85257159,907,907,907,907,0
20241007,190000,85257159,907,907,907,907,0
20241007,185900,85257159,907,907,907,907,0
20241007,185800,85257159,907,907,907,907,0
20241007,185700,85257159,907,907,907,907,0
20241007,185600,85257159,907,907,907,907,0
20241007,185500,85257159,907,907,907,907,0
20241007,185400,85257159,907,907,907,907,0
20241007,185300,85257159,907,907,907,907,0
20241007,185200,85257159,907,907,907,907,0
20241007,185100,85257159,907,907,907,907,0
20241007,185000,85257159,907,907,907,907,0
20241007,184900,85257159,907,907,907,907,0
20241007,184800,85257159,907,907,907,907,0
20241007,184700,85257159,907,907,907,907,0
20241007,184600,85257159,907,907,907,907,0
20241007,184500,85257159,907,907,907,907,0
20241007,184400,85257159,907,907,907,907,0
20241007,184300,85257159,907,907,907,907,0
20241007,184200,85257159,907,907,907,907,423
20241007,184100,85257159,907,907,907,907,0
20241007,184000,85257159,907,907,907,907,0
20241007,183900,85257159,907,907,907,907,0
20241007,183800,85257159,907,907,907,907,0
20241007,183700,85257159,907,907,907,907,0
20241007,183600,85257159,907,907,907,907,0
20241007,183500,85257159,907,907,907,907,0
20241007,183400,85257159,907,907,907,907,0
20241007,183300,85257159,907,907,907,907,0
20241007,183200,85257159,907,907,907,907,0
20241007,183100,85257159,907,907,907,907,0
20241007,183000,85257159,907,907,907,907,0
20241007,182900,85257159,907,907,907,907,0
20241007,182800,85257159,907,907,907,907,0
20241007,182700,85257159,907,907,907,907,0
20241007,182600,85257159,907,907,907,907,0
20241007,182500,85257159,907,907,907,907,0
20241007,182400,85257159,907,907,907,907,0
20241007,182300,85257159,907,907,907,907,0
20241007,182200,85257159,907,907,907,907,0
20241007,182100,85257159,907,907,907,907,0
20241007,182000,85257159,907,907,907,907,0
20241007,181900,85257159,907,907,907,907,0
20241007,181800,85257159,907,907,907,907,0
20241007,181700,85257159,907,907,907,907,0
20241007,181600,85257159,907,907,907,907,0
20241007,181500,85257159,907,907,907,907,0
20241007,181400,85257159,907,907,907,907,0
20241007,181300,85257159,907,907,907,907,0
20241007,181200,85257159,907,907,907,907,423
20241007,181100,85257159,907,907,907,907,0
20241007,181000,85257159,907,907,907,907,0
20241007,180900,85257159,907,907,907,907,0
20241007,180800,85257159,907,907,907,907,0
20241007,180700,85257159,907,907,907,907,0
20241007,180600,85257159,907,907,907,907,0
20241007,180500,85257159,907,907,907,907,0
20241007,180400,85257159,907,907,907,907,0
20241007,180300,85257159,907,907,907,907,0
20241007,180200,85257159,907,907,907,907,0
20241007,180100,85257159,907,907,907,907,0
20241007,180000,85257159,907,907,907,907,0
20241007,175900,85257159,907,907,907,907,0
20241007,175800,85257159,907,907,907,907,0
20241007,175700,85257159,907,907,907,907,0
20241007,175600,85257159,907,907,907,907,0
20241007,175500,85257159,907,907,907,907,0
20241007,175400,85257159,907,907,907,907,0
20241007,175300,85257159,907,907,907,907,0
20241007,175200,85257159,907,907,907,907,0
20241007,175100,85257159,907,907,907,907,0
20241007,175000,85257159,907,907,907,907,0
20241007,174900,85257159,907,907,907,907,0
20241007,174800,85257159,907,907,907,907,0
20241007,174700,85257159,907,907,907,907,0
20241007,174600,85257159,907,907,907,907,0
20241007,174500,85257159,907,907,907,907,0
20241007,174400,85257159,907,907,907,907,0
20241007,174300,85257159,907,907,907,907,0
20241007,174200,85257159,907,907,907,907,423
20241007,174100,85257159,907,907,907,907,0
20241007,174000,85257159,907,907,907,907,0
20241007,173900,85257159,907,907,907,907,0
20241007,173800,85257159,907,907,907,907,0
20241007,173700,85257159,907,907,907,907,0
20241007,173600,85257159,907,907,907,907,0
20241007,173500,85257159,907,907,907,907,0
20241007,173400,85257159,907,907,907,907,0
20241007,173300,85257159,907,907,907,907,0
20241007,173200,85257159,907,907,907,907,0
20241007,173100,85257159,907,907,907,907,0
20241007,173000,85257159,907,907,907,907,0
20241007,172900,85257159,907,907,907,907,0
20241007,172800,85257159,907,907,907,907,0
20241007,172700,85257159,907,907,907,907,0
20241007,172600,85257159,907,907,907,907,0
20241007,172500,85257159,907,907,907,907,0
20241007,172400,85257159,907,907,907,907,0
20241007,172300,85257159,907,907,907,907,0
20241007,172200,85257159,907,907,907,907,0
20241007,172100,85257159,907,907,907,907,0
20241007,172000,85257159,907,907,907,907,0
20241007,171900,85257159,907,907,907,907,0
20241007,171800,85257159,907,907,907,907,0
20241007,171700,85257159,907,907,907,907,0
20241007,171600,85257159,907,907,907,907,0
20241007,171500,85257159,907,907,907,907,0
20241007,171400,85257159,907,907,907,907,0
20241007,171300,85257159,907,907,907,907,0
20241007,171200,85257159,907,907,907,907,423
20241007,171100,85257159,907,907,907,907,0
20241007,171000,85257159,907,907,907,907,0
20241007,170900,85257159,907,907,907,907,0
20241007,170800,85257159,907,907,907,907,0
20241007,170700,85257159,907,907,907,907,0
20241007,170600,85257159,907,907,907,907,0
20241007,170500,85257159,907,907,907,907,0
20241007,170400,85257159,907,907,907,907,0
20241007,170300,85257159,907,907,907,907,0
20241007,170200,85257159,907,907,907,907,0
20241007,170100,85257159,907,907,907,907,0
20241007,170000,85257159,907,907,907,907,0
20241007,165900,85257159,907,907,907,907,0
20241007,165800,85257159,907,907,907,907,0
20241007,165700,85257159,907,907,907,907,0
20241007,165600,85257159,907,907,907,907,0
20241007,165500,85257159,907,907,907,907,0
20241007,165400,85257159,907,907,907,907,0
20241007,165300,85257159,907,907,907,907,0
20241007,165200,85257159,907,907,907,907,0
20241007,165100,85257159,907,907,907,907,0
20241007,165000,85257159,907,907,907,907,0
20241007,164900,85257159,907,907,907,907,0
20241007,164800,85257159,907,907,907,907,0
20241007,164700,85257159,907,907,907,907,0
20241007,164600,85257159,907,907,907,907,0
20241007,164500,85257159,907,907,907,907,0
20241007,164400,85257159,907,907,907,907,0
20241007,164300,85257159,907,907,907,907,0
20241007,164200,85257159,907,907,907,907,423
20241007,164100,85257159,907,907,907,907,0
20241007,164000,85257159,907,907,907,907,0
20241007,163900,85257159,907,907,907,907,0
20241007,163800,85257159,907,907,907,907,0
20241007,163700,85257159,907,907,907,907,0
20241007,163600,85257159,907,907,907,907,0
20241007,163500,85257159,907,907,907,907,0
20241007,163400,85257159,907,907,907,907,0
20241007,163300,85257159,907,907,907,907,0
20241007,163200,85257159,907,907,907,907,0
20241007,163100,85257159,907,907,907,907,0
20241007,163000,85257159,907,907,907,907,0
20241007,162900,85257159,907,907,907,907,0
20241007,162800,85257159,907,907,907,907,0
20241007,162700,85257159,907,907,907,907,0
20241007,162600,85257159,907,907,907,907,0
20241007,162500,85257159,907,907,907,907,0
20241007,162400,85257159,907,907,907,907,0
20241007,162300,85257159,907,907,907,907,0
20241007,162200,85257159,907,907,907,907,0
20241007,162100,85257159,907,907,907,907,0
20241007,162000,85257159,907,907,907,907,0
20241007,161900,85257159,907,907,907,907,0
20241007,161800,85257159,907,907,907,907,0
20241007,161700,85257159,907,907,907,907,0
20241007,161600,85257159,907,907,907,907,0
20241007,161500,85257159,907,907,907,907,0
20241007,161400,85257159,907,907,907,907,0
20241007,161300,85257159,907,907,907,907,0
20241007,161200,85257159,907,907,907,907,423
20241007,161100,85257159,907,907,907,907,0
20241007,161000,85257159,907,907,907,907,0
20241007,160900,85257159,907,907,907,907,0
20241007,160800,85257159,907,907,907,907,0
20241007,160700,85257159,907,907,907,907,0
20241007,160600,85257159,907,907,907,907,0
20241007,160500,85257159,907,907,907,907,0
20241007,160400,85257159,907,907,907,907,0
20241007,160300,85257159,907,907,907,907,0
20241007,160200,85257159,907,907,907,907,0
20241007,160100,85257159,907,907,907,907,0
20241007,160000,85257159,907,907,907,907,0
20241007,155900,85257159,907,907,907,907,0
20241007,155800,85257159,907,907,907,907,0
20241007,155700,85257159,907,907,907,907,0
20241007,155600,85257159,907,907,907,907,0
20241007,155500,85257159,907,907,907,907,0
20241007,155400,85257159,907,907,907,907,0
20241007,155300,85257159,907,907,907,907,0
20241007,155200,85257159,907,907,907,907,0
20241007,155100,85257159,907,907,907,907,0
20241007,155000,85257159,907,907,907,907,0
20241007,154900,85257159,907,907,907,907,0
20241007,154800,85257159,907,907,907,907,0
20241007,154700,85257159,907,907,907,907,0
20241007,154600,85257159,907,907,907,907,0
20241007,154500,85257159,907,907,907,907,0
20241007,154400,85257159,907,907,907,907,0
20241007,154300,85257159,907,907,907,907,0
20241007,154200,85257159,907,907,907,907,423
20241007,154100,85257159,907,907,907,907,0
20241007,154000,85257159,907,907,907,907,0
20241007,153900,85257159,907,907,907,907,0
20241007,153800,85257159,907,907,907,907,0
20241007,153700,85257159,907,907,907,907,0
20241007,153600,85257159,907,907,907,907,0
20241007,153500,85257159,907,907,907,907,0
20241007,153400,85257159,907,907,907,907,0
20241007,153300,85257159,907,907,907,907,0
20241007,153200,85257159,907,907,907,907,0
20241007,153100,85257159,907,907,907,907,0
20241007,153000,85257159,907,907,907,907,423
20241007,152900,84873498,913,913,913,913,0
20241007,152800,84873498,913,913,913,913,0
20241007,152700,84873498,913,913,913,913,0
20241007,152600,84873498,913,913,913,913,0
20241007,152500,84873498,913,913,913,913,0
20241007,152400,84873498,913,913,913,913,0
20241007,152300,84873498,913,913,913,913,0
20241007,152200,84873498,913,913,913,913,0
20241007,152100,84873498,913,913,913,913,0
20241007,152000,84873498,913,913,913,913,0
20241007,151900,84873498,913,913,913,913,1
20241007,151800,84872585,910,910,910,910,1
20241007,151700,84871675,913,913,913,913,0
20241007,151600,84871675,913,913,913,913,0
20241007,151500,84871675,913,913,913,913,0
20241007,151400,84871675,913,913,913,913,529
20241007,151300,84388698,913,913,913,913,0
20241007,151200,84388698,913,913,913,913,0
20241007,151100,84388698,913,913,913,913,0
20241007,151000,84388698,913,913,913,913,0
20241007,150900,84388698,913,913,913,913,0
20241007,150800,84388698,913,908,913,908,155
20241007,150700,84247953,913,911,913,909,336
20241007,150600,83941976,913,913,913,913,0
20241007,150500,83941976,913,913,913,913,1075
20241007,150400,82960501,913,914,914,913,239
20241007,150300,82742077,913,914,914,913,26
20241007,150200,82718319,914,914,914,914,0
20241007,150100,82718319,914,914,914,914,0
20241007,150000,82718319,914,914,914,914,1
20241007,145900,82717405,912,912,912,912,0
20241007,145800,82717405,912,912,912,912,8
20241007,145700,82710109,911,911,911,911,0
20241007,145600,82710109,911,911,911,911,0
20241007,145500,82710109,911,911,911,911,0
20241007,145400,82710109,911,911,911,911,0
20241007,145300,82710109,911,911,911,911,0
20241007,145200,82710109,911,911,911,911,0
20241007,145100,82710109,911,911,911,911,0
20241007,145000,82710109,911,911,911,911,19
20241007,144900,82692800,912,912,912,912,0
20241007,144800,82692800,912,912,912,912,2
20241007,144700,82690976,911,911,911,911,8
20241007,144600,82683688,913,913,913,913,1
20241007,144500,82682775,912,912,912,912,1
20241007,144400,82681863,912,912,912,912,85
20241007,144300,82604343,914,914,914,914,0
20241007,144200,82604343,914,914,914,914,0
20241007,144100,82604343,914,914,914,914,0
20241007,144000,82604343,914,914,914,914,0
20241007,143900,82604343,914,914,914,914,0
20241007,143800,82604343,914,914,914,914,0
20241007,143700,82604343,914,914,914,914,0
20241007,143600,82604343,914,914,914,914,0
20241007,143500,82604343,914,914,914,914,0
20241007,143400,82604343,914,914,914,914,0
20241007,143300,82604343,914,914,914,914,0
20241007,143200,82604343,914,914,914,914,0
20241007,143100,82604343,914,914,914,914,0
20241007,143000,82604343,914,914,914,914,0
20241007,142900,82604343,914,914,914,914,0
20241007,142800,82604343,914,914,914,914,30
20241007,142700,82576923,915,915,915,915,0
20241007,142600,82576923,915,915,915,915,0
20241007,142500,82576923,915,915,915,915,0
20241007,142400,82576923,915,915,915,915,0
20241007,142300,82576923,915,914,915,914,3265
20241007,142200,79590663,915,915,915,915,0
20241007,142100,79590663,915,915,915,915,0
20241007,142000,79590663,915,915,915,915,0
20241007,141900,79590663,915,915,915,915,0
20241007,141800,79590663,915,915,915,915,0
20241007,141700,79590663,915,915,915,915,0
20241007,141600,79590663,915,915,915,915,0
20241007,141500,79590663,915,915,915,915,1
20241007,141400,79589748,909,910,910,909,523
20241007,141300,79114296,915,915,915,915,0
20241007,141200,79114296,915,915,915,915,0
20241007,141100,79114296,915,915,915,915,0
20241007,141000,79114296,915,915,915,915,1
20241007,140900,79113381,910,910,910,910,0
20241007,140800,79113381,910,910,910,910,0
20241007,140700,79113381,910,910,910,910,0
20241007,140600,79113381,910,910,910,910,0
20241007,140500,79113381,910,910,910,910,0
20241007,140400,79113381,910,910,910,910,0
20241007,140300,79113381,910,910,910,910,0
20241007,140200,79113381,910,910,910,910,2
20241007,140100,79111561,915,915,915,915,0
20241007,140000,79111561,915,915,915,915,0
20241007,135900,79111561,915,912,915,912,21
20241007,135800,79092406,912,912,912,912,0
20241007,135700,79092406,912,912,912,912,0
20241007,135600,79092406,912,912,912,912,0
20241007,135500,79092406,912,912,912,912,0
20241007,135400,79092406,912,912,912,912,0
20241007,135300,79092406,912,912,912,912,0
20241007,135200,79092406,912,912,912,912,0
20241007,135100,79092406,912,912,912,912,40
20241007,135000,79055926,912,912,912,912,0
20241007,134900,79055926,912,912,912,912,5
20241007,134800,79051366,912,910,912,910,518
20241007,134700,78579984,913,913,913,913,0
20241007,134600,78579984,913,913,913,913,1
20241007,134500,78579071,913,914,914,911,2323
20241007,134400,76460631,914,915,915,914,28
20241007,134300,76435034,917,917,917,917,5
20241007,134200,76430449,917,917,917,917,6
20241007,134100,76424947,917,917,917,917,0
20241007,134000,76424947,917,917,917,917,0
20241007,133900,76424947,917,917,917,917,0
20241007,133800,76424947,917,917,917,917,0
20241007,133700,76424947,917,917,917,917,1
20241007,133600,76424030,916,918,918,916,51
20241007,133500,76377312,918,918,918,918,1
20241007,133400,76376394,918,918,918,918,0
20241007,133300,76376394,918,918,918,918,2125
20241007,133200,74425644,918,918,918,918,0
20241007,133100,74425644,918,918,918,918,5
20241007,133000,74421054,915,915,915,915,0
20241007,132900,74421054,915,915,915,915,0
20241007,132800,74421054,915,915,915,915,0
20241007,132700,74421054,915,915,915,915,0
20241007,132600,74421054,915,915,915,915,1
20241007,132500,74420139,918,918,918,918,7
20241007,132400,74413713,919,919,919,919,5
20241007,132300,74409118,919,919,919,919,0
20241007,132200,74409118,919,919,919,919,500
20241007,132100,73949618,919,919,919,919,0
20241007,132000,73949618,919,919,919,919,10
20241007,131900,73940428,919,919,919,919,0
20241007,131800,73940428,919,919,919,919,0
20241007,131700,73940428,919,919,919,919,0
20241007,131600,73940428,919,919,919,919,0
20241007,131500,73940428,919,919,919,919,0
20241007,131400,73940428,919,919,919,919,53
20241007,131300,73891721,919,919,919,919,0
20241007,131200,73891721,919,919,919,919,0
20241007,131100,73891721,919,919,919,919,0
20241007,131000,73891721,919,919,919,919,0
20241007,130900,73891721,919,919,919,919,0
20241007,130800,73891721,919,919,919,919,1
20241007,130700,73890802,918,918,918,918,344
20241007,130600,73575010,918,918,918,918,0
20241007,130500,73575010,918,918,918,918,0
20241007,130400,73575010,918,918,918,918,0
20241007,130300,73575010,918,918,918,918,1
20241007,130200,73574092,912,912,912,912,0
20241007,130100,73574092,912,912,912,912,1
20241007,130000,73573180,912,916,916,912,910
20241007,125900,72743060,918,918,918,918,1
20241007,125800,72742142,917,917,917,917,0
20241007,125700,72742142,917,917,917,917,150
20241007,125600,72604592,917,917,917,917,0
20241007,125500,72604592,917,917,917,917,0
20241007,125400,72604592,917,917,917,917,0
20241007,125300,72604592,917,917,917,917,0
20241007,125200,72604592,917,917,917,917,0
20241007,125100,72604592,917,917,917,917,13
20241007,125000,72592671,917,917,917,917,1500
20241007,124900,71217171,917,917,917,917,0
20241007,124800,71217171,917,917,917,917,50
20241007,124700,71171321,916,916,916,916,0
20241007,124600,71171321,916,916,916,916,0
20241007,124500,71171321,916,914,916,914,356
20241007,124400,70845455,913,913,913,913,463
20241007,124300,70422736,913,913,913,913,20
20241007,124200,70404476,914,914,914,914,0
20241007,124100,70404476,914,914,914,914,0
20241007,124000,70404476,914,914,914,914,51
20241007,123900,70357862,914,914,914,914,0
20241007,123800,70357862,914,914,914,914,0
20241007,123700,70357862,914,914,914,914,0
20241007,123600,70357862,914,914,914,914,0
20241007,123500,70357862,914,914,914,914,0
20241007,123400,70357862,914,914,914,914,0
20241007,123300,70357862,914,915,915,914,1000
20241007,123200,69443861,913,913,913,913,0
20241007,123100,69443861,913,913,913,913,2
20241007,123000,69442035,916,916,916,916,0
20241007,122900,69442035,916,916,916,916,0
20241007,122800,69442035,916,915,916,915,242
20241007,122700,69220365,912,912,912,912,0
20241007,122600,69220365,912,914,914,912,2289
20241007,122500,67132365,915,915,915,915,1
20241007,122400,67131450,912,912,912,912,0
20241007,122300,67131450,912,912,912,912,0
20241007,122200,67131450,912,912,912,912,0
20241007,122100,67131450,912,912,912,912,0
20241007,122000,67131450,912,912,912,912,0
20241007,121900,67131450,912,912,912,912,100
20241007,121800,67040250,912,912,912,912,0
20241007,121700,67040250,912,915,915,912,510
20241007,121600,66574505,916,916,916,916,0
20241007,121500,66574505,916,916,916,916,19
20241007,121400,66557101,916,916,916,916,0
20241007,121300,66557101,916,916,916,916,0
20241007,121200,66557101,916,916,916,916,0
20241007,121100,66557101,916,916,916,916,0
20241007,121000,66557101,916,916,916,916,0
20241007,120900,66557101,916,916,916,916,0
20241007,120800,66557101,916,916,916,916,0
20241007,120700,66557101,916,916,916,916,4
20241007,120600,66553437,916,916,916,916,1
20241007,120500,66552521,917,917,917,917,0
20241007,120400,66552521,917,917,917,917,0
20241007,120300,66552521,917,917,917,917,1
20241007,120200,66551604,914,914,914,914,0
20241007,120100,66551604,914,914,914,914,0
20241007,120000,66551604,914,914,914,914,0
20241007,115900,66551604,914,914,914,914,0
20241007,115800,66551604,914,914,914,914,0
20241007,115700,66551604,914,914,914,914,0
20241007,115600,66551604,914,914,914,914,0
20241007,115500,66551604,914,915,915,914,3000
20241007,115400,63809250,918,918,918,918,0
20241007,115300,63809250,918,918,918,918,0
20241007,115200,63809250,918,918,918,918,0
20241007,115100,63809250,918,918,918,918,0
20241007,115000,63809250,918,918,918,918,200
20241007,114900,63625650,918,918,918,918,1
20241007,114800,63624732,912,912,912,912,0
20241007,114700,63624732,912,912,912,912,19
20241007,114600,63607404,912,912,912,912,0
20241007,114500,63607404,912,912,912,912,0
20241007,114400,63607404,912,912,912,912,900
20241007,114300,62786604,912,912,912,912,0
20241007,114200,62786604,912,919,919,912,2001
20241007,114100,60961665,914,914,914,914,300
20241007,114000,60687465,919,919,919,919,30
20241007,113900,60659895,919,919,919,919,0
20241007,113800,60659895,919,919,919,919,0
20241007,113700,60659895,919,919,919,919,0
20241007,113600,60659895,919,919,919,919,0
20241007,113500,60659895,919,919,919,919,30
20241007,113400,60632325,919,919,919,919,2
20241007,113300,60630487,919,919,919,919,0
20241007,113200,60630487,919,919,919,919,0
20241007,113100,60630487,919,919,919,919,0
20241007,113000,60630487,919,917,919,917,100
20241007,112900,60538589,919,919,919,919,0
20241007,112800,60538589,919,919,919,919,0
20241007,112700,60538589,919,919,919,919,100
20241007,112600,60446689,915,915,915,915,130
20241007,112500,60327739,915,915,915,915,0
20241007,112400,60327739,915,919,919,915,211
20241007,112300,60133874,919,919,919,919,0
20241007,112200,60133874,919,919,919,919,50
20241007,112100,60087924,919,919,919,919,0
20241007,112000,60087924,919,919,919,919,0
20241007,111900,60087924,919,919,919,919,0
20241007,111800,60087924,919,919,919,919,1
20241007,111700,60087005,916,917,917,916,1421
20241007,111600,58784369,919,919,919,919,0
20241007,111500,58784369,919,919,919,919,1000
20241007,111400,57865369,917,917,917,917,0
20241007,111300,57865369,917,917,917,917,60
20241007,111200,57810349,917,917,917,917,2
20241007,111100,57808515,917,919,919,917,66
20241007,111000,57747921,919,919,919,919,0
20241007,110900,57747921,919,919,919,919,0
20241007,110800,57747921,919,919,919,919,0
20241007,110700,57747921,919,919,919,919,1
20241007,110600,57747002,919,919,919,919,0
20241007,110500,57747002,919,919,919,919,21
20241007,110400,57727703,919,919,919,919,3
20241007,110300,57724946,919,919,919,919,500
20241007,110200,57265446,919,919,919,919,0
20241007,110100,57265446,919,919,919,919,4
20241007,110000,57261770,920,920,920,920,2
20241007,105900,57259930,920,920,920,920,0
20241007,105800,57259930,920,920,920,920,0
20241007,105700,57259930,920,920,920,920,0
20241007,105600,57259930,920,920,920,920,1
20241007,105500,57259010,919,919,919,919,0
20241007,105400,57259010,919,919,919,919,2880
20241007,105300,54612290,919,919,919,919,0
20241007,105200,54612290,919,919,919,919,5
20241007,105100,54607695,919,919,919,919,0
20241007,105000,54607695,919,919,919,919,1
20241007,104900,54606776,912,912,912,912,0
20241007,104800,54606776,912,912,912,912,0
20241007,104700,54606776,912,912,912,912,0
20241007,104600,54606776,912,912,912,912,0
20241007,104500,54606776,912,912,912,912,0
20241007,104400,54606776,912,912,912,912,0
20241007,104300,54606776,912,912,912,912,0
20241007,104200,54606776,912,912,912,912,0
20241007,104100,54606776,912,912,912,912,0
20241007,104000,54606776,912,912,912,912,0
20241007,103900,54606776,912,912,912,912,0
20241007,103800,54606776,912,912,912,912,0
20241007,103700,54606776,912,912,912,912,0
20241007,103600,54606776,912,912,912,912,1
20241007,103500,54605864,912,912,912,912,0
20241007,103400,54605864,912,915,915,912,4301
20241007,103300,50677025,913,913,913,913,0
20241007,103200,50677025,913,913,913,913,0
20241007,103100,50677025,913,913,913,913,0
20241007,103000,50677025,913,913,913,913,0
20241007,102900,50677025,913,913,913,913,0
20241007,102800,50677025,913,913,913,913,0
20241007,102700,50677025,913,913,913,913,0
20241007,102600,50677025,913,913,913,913,4301
20241007,102500,46750212,914,913,914,913,2173
20241007,102400,44764400,914,914,914,914,190
20241007,102300,44590740,922,922,922,922,0
20241007,102200,44590740,922,922,922,922,0
20241007,102100,44590740,922,922,922,922,5
20241007,102000,44586130,923,923,923,923,0
20241007,101900,44586130,923,923,923,923,0
20241007,101800,44586130,923,914,923,914,500
20241007,101700,44126411,914,914,914,914,55
20241007,101600,44076141,914,922,923,914,428
20241007,101500,43682197,923,923,923,923,0
20241007,101400,43682197,923,921,923,921,200
20241007,101300,43497716,914,914,914,914,93
20241007,101200,43412714,923,923,923,923,0
20241007,101100,43412714,923,913,923,913,201
20241007,101000,43227904,913,913,913,913,175
20241007,100900,43068129,913,914,917,913,641
20241007,100800,42482252,920,920,920,920,0
20241007,100700,42482252,920,920,920,920,0
20241007,100600,42482252,920,919,920,919,50
20241007,100500,42436291,914,915,915,914,549
20241007,100400,41933993,920,920,920,920,0
20241007,100300,41933993,920,920,920,920,2
20241007,100200,41932153,921,921,921,921,0
20241007,100100,41932153,921,921,921,921,0
20241007,100000,41932153,921,916,921,916,276
20241007,095900,41678007,917,918,918,916,1784
20241007,095800,40040929,925,925,925,925,510
20241007,095700,39569179,925,925,925,925,0
20241007,095600,39569179,925,925,925,925,0
20241007,095500,39569179,925,925,925,925,1017
20241007,095400,38628454,925,925,925,925,562
20241007,095300,38108604,925,925,925,925,0
20241007,095200,38108604,925,925,925,925,3
20241007,095100,38105829,925,925,925,925,1
20241007,095000,38104904,925,925,925,925,1
20241007,094900,38103979,925,919,925,919,61
20241007,094800,38047854,919,919,919,918,942
20241007,094700,37182258,920,928,928,920,641
20241007,094600,36592472,928,927,928,927,42
20241007,094500,36553504,927,926,927,926,55
20241007,094400,36502562,915,915,915,915,0
20241007,094300,36502562,915,915,915,915,160
20241007,094200,36356162,916,916,916,916,162
20241007,094100,36207770,916,916,916,916,10
20241007,094000,36198610,915,915,915,915,0
20241007,093900,36198610,915,919,919,915,520
20241007,093800,35721054,932,930,932,930,653
20241007,093700,35113372,930,913,930,912,342
20241007,093600,34796352,913,939,944,913,3173
20241007,093500,31849642,914,928,944,910,464
20241007,093400,31425392,928,910,946,910,8465
20241007,093300,23523287,910,910,910,910,1
20241007,093200,23522377,905,905,905,905,8666
20241007,093100,15679647,905,905,905,905,1
20241007,093000,15678742,899,899,899,899,1034
20241007,092900,14749176,899,899,899,899,0
20241007,092800,14749176,899,899,899,899,0
20241007,092700,14749176,899,899,899,899,114
20241007,092600,14646690,899,899,899,899,36
20241007,092500,14614326,905,899,905,899,2599
20241007,092400,12271784,896,896,896,896,0
20241007,092300,12271784,896,896,896,896,334
20241007,092200,11972520,892,891,892,891,2154
20241007,092100,10051516,891,891,891,891,0
20241007,092000,10051516,891,891,891,891,0
20241007,091900,10051516,891,891,891,891,0
20241007,091800,10051516,891,891,891,891,0
20241007,091700,10051516,891,891,891,891,1000
20241007,091600,9160516,891,892,892,891,4000
20241007,091500,5595016,892,892,892,892,544
20241007,091400,5109768,891,892,892,891,600
20241007,091300,4575158,891,891,891,891,0
20241007,091200,4575158,891,891,891,891,0
20241007,091100,4575158,891,891,891,891,1
20241007,091000,4574267,895,895,895,895,0
20241007,090900,4574267,895,895,895,895,0
20241007,090800,4574267,895,895,895,895,360
20241007,090700,4252067,890,890,890,890,0
20241007,090600,4252067,890,890,890,890,1893
20241007,090500,2567297,890,890,890,890,0
20241007,090400,2567297,890,901,901,889,2585
20241007,090300,255559,901,901,901,901,4
20241007,090200,251955,900,900,900,900,241
20241007,090100,35055,900,900,900,900,1
20241007,090000,34155,900,895,900,895,38