KissMeData/025750/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191000,77645612,730,730,730,730,4305
20241002,190900,77645612,730,730,730,730,0
20241002,190800,77645612,730,730,730,730,0
20241002,190700,77645612,730,730,730,730,0
20241002,190600,77645612,730,730,730,730,0
20241002,190500,77645612,730,730,730,730,0
20241002,190400,77645612,730,730,730,730,0
20241002,190300,77645612,730,730,730,730,0
20241002,190200,77645612,730,730,730,730,0
20241002,190100,77645612,730,730,730,730,0
20241002,190000,77645612,730,730,730,730,0
20241002,185900,77645612,730,730,730,730,0
20241002,185800,77645612,730,730,730,730,0
20241002,185700,77645612,730,730,730,730,0
20241002,185600,77645612,730,730,730,730,0
20241002,185500,77645612,730,730,730,730,0
20241002,185400,77645612,730,730,730,730,0
20241002,185300,77645612,730,730,730,730,0
20241002,185200,77645612,730,730,730,730,0
20241002,185100,77645612,730,730,730,730,0
20241002,185000,77645612,730,730,730,730,0
20241002,184900,77645612,730,730,730,730,0
20241002,184800,77645612,730,730,730,730,0
20241002,184700,77645612,730,730,730,730,0
20241002,184600,77645612,730,730,730,730,0
20241002,184500,77645612,730,730,730,730,0
20241002,184400,77645612,730,730,730,730,0
20241002,184300,77645612,730,730,730,730,0
20241002,184200,77645612,730,730,730,730,0
20241002,184100,77645612,730,730,730,730,0
20241002,184000,77645612,730,730,730,730,4305
20241002,183900,77645612,730,730,730,730,0
20241002,183800,77645612,730,730,730,730,0
20241002,183700,77645612,730,730,730,730,0
20241002,183600,77645612,730,730,730,730,0
20241002,183500,77645612,730,730,730,730,0
20241002,183400,77645612,730,730,730,730,0
20241002,183300,77645612,730,730,730,730,0
20241002,183200,77645612,730,730,730,730,0
20241002,183100,77645612,730,730,730,730,0
20241002,183000,77645612,730,730,730,730,0
20241002,182900,77645612,730,730,730,730,0
20241002,182800,77645612,730,730,730,730,0
20241002,182700,77645612,730,730,730,730,0
20241002,182600,77645612,730,730,730,730,0
20241002,182500,77645612,730,730,730,730,0
20241002,182400,77645612,730,730,730,730,0
20241002,182300,77645612,730,730,730,730,0
20241002,182200,77645612,730,730,730,730,0
20241002,182100,77645612,730,730,730,730,0
20241002,182000,77645612,730,730,730,730,0
20241002,181900,77645612,730,730,730,730,0
20241002,181800,77645612,730,730,730,730,0
20241002,181700,77645612,730,730,730,730,0
20241002,181600,77645612,730,730,730,730,0
20241002,181500,77645612,730,730,730,730,0
20241002,181400,77645612,730,730,730,730,0
20241002,181300,77645612,730,730,730,730,0
20241002,181200,77645612,730,730,730,730,0
20241002,181100,77645612,730,730,730,730,0
20241002,181000,77645612,730,730,730,730,4305
20241002,180900,77645612,730,730,730,730,0
20241002,180800,77645612,730,730,730,730,0
20241002,180700,77645612,730,730,730,730,0
20241002,180600,77645612,730,730,730,730,0
20241002,180500,77645612,730,730,730,730,0
20241002,180400,77645612,730,730,730,730,0
20241002,180300,77645612,730,730,730,730,0
20241002,180200,77645612,730,730,730,730,0
20241002,180100,77645612,730,730,730,730,0
20241002,180000,77645612,730,730,730,730,0
20241002,175900,77645612,730,730,730,730,0
20241002,175800,77645612,730,730,730,730,0
20241002,175700,77645612,730,730,730,730,0
20241002,175600,77645612,730,730,730,730,0
20241002,175500,77645612,730,730,730,730,0
20241002,175400,77645612,730,730,730,730,0
20241002,175300,77645612,730,730,730,730,0
20241002,175200,77645612,730,730,730,730,0
20241002,175100,77645612,730,730,730,730,0
20241002,175000,77645612,730,730,730,730,0
20241002,174900,77645612,730,730,730,730,0
20241002,174800,77645612,730,730,730,730,0
20241002,174700,77645612,730,730,730,730,0
20241002,174600,77645612,730,730,730,730,0
20241002,174500,77645612,730,730,730,730,0
20241002,174400,77645612,730,730,730,730,0
20241002,174300,77645612,730,730,730,730,0
20241002,174200,77645612,730,730,730,730,0
20241002,174100,77645612,730,730,730,730,0
20241002,174000,77645612,730,730,730,730,4305
20241002,173900,77645612,730,730,730,730,0
20241002,173800,77645612,730,730,730,730,0
20241002,173700,77645612,730,730,730,730,0
20241002,173600,77645612,730,730,730,730,0
20241002,173500,77645612,730,730,730,730,0
20241002,173400,77645612,730,730,730,730,0
20241002,173300,77645612,730,730,730,730,0
20241002,173200,77645612,730,730,730,730,0
20241002,173100,77645612,730,730,730,730,0
20241002,173000,77645612,730,730,730,730,0
20241002,172900,77645612,730,730,730,730,0
20241002,172800,77645612,730,730,730,730,0
20241002,172700,77645612,730,730,730,730,0
20241002,172600,77645612,730,730,730,730,0
20241002,172500,77645612,730,730,730,730,0
20241002,172400,77645612,730,730,730,730,0
20241002,172300,77645612,730,730,730,730,0
20241002,172200,77645612,730,730,730,730,0
20241002,172100,77645612,730,730,730,730,0
20241002,172000,77645612,730,730,730,730,0
20241002,171900,77645612,730,730,730,730,0
20241002,171800,77645612,730,730,730,730,0
20241002,171700,77645612,730,730,730,730,0
20241002,171600,77645612,730,730,730,730,0
20241002,171500,77645612,730,730,730,730,0
20241002,171400,77645612,730,730,730,730,0
20241002,171300,77645612,730,730,730,730,0
20241002,171200,77645612,730,730,730,730,0
20241002,171100,77645612,730,730,730,730,0
20241002,171000,77645612,730,730,730,730,4305
20241002,170900,77645612,730,730,730,730,0
20241002,170800,77645612,730,730,730,730,0
20241002,170700,77645612,730,730,730,730,0
20241002,170600,77645612,730,730,730,730,0
20241002,170500,77645612,730,730,730,730,0
20241002,170400,77645612,730,730,730,730,0
20241002,170300,77645612,730,730,730,730,0
20241002,170200,77645612,730,730,730,730,0
20241002,170100,77645612,730,730,730,730,0
20241002,170000,77645612,730,730,730,730,0
20241002,165900,77645612,730,730,730,730,0
20241002,165800,77645612,730,730,730,730,0
20241002,165700,77645612,730,730,730,730,0
20241002,165600,77645612,730,730,730,730,0
20241002,165500,77645612,730,730,730,730,0
20241002,165400,77645612,730,730,730,730,0
20241002,165300,77645612,730,730,730,730,0
20241002,165200,77645612,730,730,730,730,0
20241002,165100,77645612,730,730,730,730,0
20241002,165000,77645612,730,730,730,730,0
20241002,164900,77645612,730,730,730,730,0
20241002,164800,77645612,730,730,730,730,0
20241002,164700,77645612,730,730,730,730,0
20241002,164600,77645612,730,730,730,730,0
20241002,164500,77645612,730,730,730,730,0
20241002,164400,77645612,730,730,730,730,0
20241002,164300,77645612,730,730,730,730,0
20241002,164200,77645612,730,730,730,730,0
20241002,164100,77645612,730,730,730,730,0
20241002,164000,77645612,730,730,730,730,4305
20241002,163900,77645612,730,730,730,730,0
20241002,163800,77645612,730,730,730,730,0
20241002,163700,77645612,730,730,730,730,0
20241002,163600,77645612,730,730,730,730,0
20241002,163500,77645612,730,730,730,730,0
20241002,163400,77645612,730,730,730,730,0
20241002,163300,77645612,730,730,730,730,0
20241002,163200,77645612,730,730,730,730,0
20241002,163100,77645612,730,730,730,730,0
20241002,163000,77645612,730,730,730,730,0
20241002,162900,77645612,730,730,730,730,0
20241002,162800,77645612,730,730,730,730,0
20241002,162700,77645612,730,730,730,730,0
20241002,162600,77645612,730,730,730,730,0
20241002,162500,77645612,730,730,730,730,0
20241002,162400,77645612,730,730,730,730,0
20241002,162300,77645612,730,730,730,730,0
20241002,162200,77645612,730,730,730,730,0
20241002,162100,77645612,730,730,730,730,0
20241002,162000,77645612,730,730,730,730,0
20241002,161900,77645612,730,730,730,730,0
20241002,161800,77645612,730,730,730,730,0
20241002,161700,77645612,730,730,730,730,0
20241002,161600,77645612,730,730,730,730,0
20241002,161500,77645612,730,730,730,730,0
20241002,161400,77645612,730,730,730,730,0
20241002,161300,77645612,730,730,730,730,0
20241002,161200,77645612,730,730,730,730,0
20241002,161100,77645612,730,730,730,730,0
20241002,161000,77645612,730,730,730,730,4305
20241002,160900,77645612,730,730,730,730,0
20241002,160800,77645612,730,730,730,730,0
20241002,160700,77645612,730,730,730,730,0
20241002,160600,77645612,730,730,730,730,0
20241002,160500,77645612,730,730,730,730,0
20241002,160400,77645612,730,730,730,730,0
20241002,160300,77645612,730,730,730,730,0
20241002,160200,77645612,730,730,730,730,0
20241002,160100,77645612,730,730,730,730,0
20241002,160000,77645612,730,730,730,730,0
20241002,155900,77645612,730,730,730,730,0
20241002,155800,77645612,730,730,730,730,0
20241002,155700,77645612,730,730,730,730,0
20241002,155600,77645612,730,730,730,730,0
20241002,155500,77645612,730,730,730,730,0
20241002,155400,77645612,730,730,730,730,0
20241002,155300,77645612,730,730,730,730,0
20241002,155200,77645612,730,730,730,730,0
20241002,155100,77645612,730,730,730,730,0
20241002,155000,77645612,730,730,730,730,0
20241002,154900,77645612,730,730,730,730,0
20241002,154800,77645612,730,730,730,730,0
20241002,154700,77645612,730,730,730,730,0
20241002,154600,77645612,730,730,730,730,0
20241002,154500,77645612,730,730,730,730,0
20241002,154400,77645612,730,730,730,730,0
20241002,154300,77645612,730,730,730,730,0
20241002,154200,77645612,730,730,730,730,0
20241002,154100,77645612,730,730,730,730,0
20241002,154000,77645612,730,730,730,730,4305
20241002,153900,77645612,730,730,730,730,0
20241002,153800,77645612,730,730,730,730,0
20241002,153700,77645612,730,730,730,730,0
20241002,153600,77645612,730,730,730,730,0
20241002,153500,77645612,730,730,730,730,0
20241002,153400,77645612,730,730,730,730,0
20241002,153300,77645612,730,730,730,730,0
20241002,153200,77645612,730,730,730,730,0
20241002,153100,77645612,730,730,730,730,0
20241002,153000,77645612,730,730,730,730,4305
20241002,152900,74502962,732,732,732,732,0
20241002,152800,74502962,732,732,732,732,0
20241002,152700,74502962,732,732,732,732,0
20241002,152600,74502962,732,732,732,732,0
20241002,152500,74502962,732,732,732,732,0
20241002,152400,74502962,732,732,732,732,0
20241002,152300,74502962,732,732,732,732,0
20241002,152200,74502962,732,732,732,732,0
20241002,152100,74502962,732,732,732,732,0
20241002,152000,74502962,732,732,732,732,0
20241002,151900,74502962,732,732,732,732,1000
20241002,151800,73770962,732,732,732,732,0
20241002,151700,73770962,732,732,732,732,53
20241002,151600,73732166,732,732,732,732,0
20241002,151500,73732166,732,732,732,732,0
20241002,151400,73732166,732,732,732,732,0
20241002,151300,73732166,732,732,732,732,0
20241002,151200,73732166,732,732,732,732,0
20241002,151100,73732166,732,732,732,732,0
20241002,151000,73732166,732,732,732,732,0
20241002,150900,73732166,732,732,732,732,0
20241002,150800,73732166,732,732,732,732,20
20241002,150700,73717526,732,732,732,732,0
20241002,150600,73717526,732,732,732,732,0
20241002,150500,73717526,732,732,732,732,0
20241002,150400,73717526,732,732,732,732,0
20241002,150300,73717526,732,732,732,732,0
20241002,150200,73717526,732,732,732,732,0
20241002,150100,73717526,732,732,732,732,0
20241002,150000,73717526,732,732,732,732,0
20241002,145900,73717526,732,732,732,732,0
20241002,145800,73717526,732,732,732,732,0
20241002,145700,73717526,732,732,732,732,0
20241002,145600,73717526,732,732,732,732,0
20241002,145500,73717526,732,732,732,732,0
20241002,145400,73717526,732,732,732,732,0
20241002,145300,73717526,732,732,732,732,0
20241002,145200,73717526,732,732,732,732,1
20241002,145100,73716794,731,731,731,731,0
20241002,145000,73716794,731,731,731,731,552
20241002,144900,73313282,731,731,731,731,0
20241002,144800,73313282,731,731,731,731,0
20241002,144700,73313282,731,731,731,731,0
20241002,144600,73313282,731,731,731,731,0
20241002,144500,73313282,731,731,731,731,328
20241002,144400,73073514,731,731,731,731,455
20241002,144300,72740909,732,732,732,732,0
20241002,144200,72740909,732,732,732,732,0
20241002,144100,72740909,732,732,732,732,0
20241002,144000,72740909,732,732,732,732,0
20241002,143900,72740909,732,732,732,732,174
20241002,143800,72613541,732,732,732,732,0
20241002,143700,72613541,732,732,732,732,0
20241002,143600,72613541,732,732,732,732,0
20241002,143500,72613541,732,732,732,732,0
20241002,143400,72613541,732,732,732,732,0
20241002,143300,72613541,732,732,732,732,0
20241002,143200,72613541,732,732,732,732,0
20241002,143100,72613541,732,732,732,732,0
20241002,143000,72613541,732,732,732,732,0
20241002,142900,72613541,732,732,732,732,0
20241002,142800,72613541,732,732,732,732,0
20241002,142700,72613541,732,732,732,732,1
20241002,142600,72612809,732,732,732,732,0
20241002,142500,72612809,732,732,732,732,0
20241002,142400,72612809,732,732,732,732,0
20241002,142300,72612809,732,732,732,732,0
20241002,142200,72612809,732,732,732,732,10
20241002,142100,72605489,732,732,732,732,0
20241002,142000,72605489,732,732,732,732,1
20241002,141900,72604757,731,731,731,731,0
20241002,141800,72604757,731,731,731,731,0
20241002,141700,72604757,731,731,731,731,0
20241002,141600,72604757,731,731,731,731,200
20241002,141500,72458557,732,732,732,732,0
20241002,141400,72458557,732,732,732,732,0
20241002,141300,72458557,732,732,732,732,0
20241002,141200,72458557,732,732,732,732,0
20241002,141100,72458557,732,732,732,732,0
20241002,141000,72458557,732,732,732,732,0
20241002,140900,72458557,732,732,732,732,0
20241002,140800,72458557,732,732,732,732,0
20241002,140700,72458557,732,732,732,732,0
20241002,140600,72458557,732,732,732,732,0
20241002,140500,72458557,732,732,732,732,0
20241002,140400,72458557,732,732,732,732,3
20241002,140300,72456361,732,732,732,732,37
20241002,140200,72429277,732,732,732,732,1365
20241002,140100,71430097,732,732,732,732,23
20241002,140000,71413261,731,731,731,731,100
20241002,135900,71340161,731,731,731,731,100
20241002,135800,71267061,731,731,731,731,0
20241002,135700,71267061,731,731,731,731,0
20241002,135600,71267061,731,731,731,731,0
20241002,135500,71267061,731,731,731,731,100
20241002,135400,71193961,732,732,732,732,0
20241002,135300,71193961,732,732,732,732,0
20241002,135200,71193961,732,732,732,732,0
20241002,135100,71193961,732,732,732,732,0
20241002,135000,71193961,732,732,732,732,0
20241002,134900,71193961,732,732,732,732,0
20241002,134800,71193961,732,732,732,732,0
20241002,134700,71193961,732,732,732,732,1
20241002,134600,71193229,731,731,731,731,250
20241002,134500,71010479,732,732,732,732,0
20241002,134400,71010479,732,732,732,732,0
20241002,134300,71010479,732,732,732,732,0
20241002,134200,71010479,732,732,732,732,0
20241002,134100,71010479,732,732,732,732,0
20241002,134000,71010479,732,731,732,731,3
20241002,133900,71008284,732,732,732,732,100
20241002,133800,70935084,732,732,732,732,0
20241002,133700,70935084,732,732,732,732,23
20241002,133600,70918248,732,732,732,732,0
20241002,133500,70918248,732,732,732,732,0
20241002,133400,70918248,732,732,732,732,0
20241002,133300,70918248,732,732,732,732,0
20241002,133200,70918248,732,732,732,732,0
20241002,133100,70918248,732,732,732,732,0
20241002,133000,70918248,732,732,732,732,2
20241002,132900,70916784,731,732,732,731,4
20241002,132800,70913857,732,732,732,732,0
20241002,132700,70913857,732,732,732,732,0
20241002,132600,70913857,732,732,732,732,0
20241002,132500,70913857,732,732,732,732,0
20241002,132400,70913857,732,732,732,732,0
20241002,132300,70913857,732,732,732,732,0
20241002,132200,70913857,732,732,732,732,0
20241002,132100,70913857,732,732,732,732,0
20241002,132000,70913857,732,732,732,732,0
20241002,131900,70913857,732,732,732,732,281
20241002,131800,70708165,734,734,734,734,0
20241002,131700,70708165,734,734,734,734,0
20241002,131600,70708165,734,734,734,734,0
20241002,131500,70708165,734,734,734,734,0
20241002,131400,70708165,734,734,734,734,0
20241002,131300,70708165,734,734,734,734,0
20241002,131200,70708165,734,734,734,734,3472
20241002,131100,68159717,735,735,735,735,0
20241002,131000,68159717,735,735,735,735,2
20241002,130900,68158247,735,735,735,735,0
20241002,130800,68158247,735,735,735,735,2022
20241002,130700,66672077,734,734,734,734,0
20241002,130600,66672077,734,734,734,734,0
20241002,130500,66672077,734,734,734,734,0
20241002,130400,66672077,734,734,734,734,4624
20241002,130300,63278061,734,734,734,734,13
20241002,130200,63268519,734,734,734,734,1
20241002,130100,63267785,733,733,733,733,1891
20241002,130000,61881682,733,733,733,733,0
20241002,125900,61881682,733,733,733,733,0
20241002,125800,61881682,733,733,733,733,10001
20241002,125700,54550949,733,733,733,733,0
20241002,125600,54550949,733,732,733,730,198
20241002,125500,54406355,733,733,733,733,0
20241002,125400,54406355,733,733,733,733,3
20241002,125300,54404156,734,734,734,734,2
20241002,125200,54402688,735,735,735,735,0
20241002,125100,54402688,735,735,735,735,2
20241002,125000,54401218,735,735,735,735,0
20241002,124900,54401218,735,735,735,735,0
20241002,124800,54401218,735,735,735,735,2
20241002,124700,54399748,733,733,733,733,0
20241002,124600,54399748,733,733,733,733,160
20241002,124500,54282468,735,735,735,735,0
20241002,124400,54282468,735,735,735,735,0
20241002,124300,54282468,735,735,735,735,0
20241002,124200,54282468,735,735,735,735,0
20241002,124100,54282468,735,735,735,735,0
20241002,124000,54282468,735,735,735,735,1
20241002,123900,54281733,731,734,734,731,79
20241002,123800,54223936,735,735,735,735,0
20241002,123700,54223936,735,734,735,734,2
20241002,123600,54222467,734,734,734,734,190
20241002,123500,54083007,734,734,734,734,0
20241002,123400,54083007,734,734,734,734,50
20241002,123300,54046307,734,734,734,734,0
20241002,123200,54046307,734,734,734,734,2
20241002,123100,54044839,733,733,733,733,10
20241002,123000,54037509,734,734,734,734,0
20241002,122900,54037509,734,734,734,734,0
20241002,122800,54037509,734,734,734,734,0
20241002,122700,54037509,734,734,734,734,0
20241002,122600,54037509,734,734,734,734,2
20241002,122500,54036041,734,734,734,734,300
20241002,122400,53815841,734,734,734,734,0
20241002,122300,53815841,734,734,734,734,0
20241002,122200,53815841,734,734,734,734,0
20241002,122100,53815841,734,734,734,734,0
20241002,122000,53815841,734,734,734,734,10
20241002,121900,53808501,734,734,734,734,0
20241002,121800,53808501,734,734,734,734,0
20241002,121700,53808501,734,734,734,734,1
20241002,121600,53807767,733,733,733,733,0
20241002,121500,53807767,733,733,733,733,29
20241002,121400,53786510,734,734,734,734,2
20241002,121300,53785042,734,734,734,734,2
20241002,121200,53783574,735,735,735,735,0
20241002,121100,53783574,735,735,735,735,0
20241002,121000,53783574,735,735,735,735,3
20241002,120900,53781369,732,732,732,732,0
20241002,120800,53781369,732,732,732,732,0
20241002,120700,53781369,732,732,732,732,974
20241002,120600,53068401,732,732,732,732,0
20241002,120500,53068401,732,732,732,732,0
20241002,120400,53068401,732,732,732,732,1
20241002,120300,53067669,733,733,733,733,2
20241002,120200,53066203,735,732,735,732,1898
20241002,120100,51676794,732,732,732,732,0
20241002,120000,51676794,732,732,732,732,2
20241002,115900,51675330,731,731,731,731,1
20241002,115800,51674599,732,732,732,732,0
20241002,115700,51674599,732,732,732,732,3
20241002,115600,51672403,730,730,730,730,0
20241002,115500,51672403,730,730,730,730,0
20241002,115400,51672403,730,732,732,730,11025
20241002,115300,43602135,732,732,732,732,0
20241002,115200,43602135,732,732,732,732,4
20241002,115100,43599207,731,731,731,731,604
20241002,115000,43157683,731,731,731,731,0
20241002,114900,43157683,731,731,731,731,0
20241002,114800,43157683,731,730,731,730,101
20241002,114700,43083952,731,731,731,731,0
20241002,114600,43083952,731,731,731,731,1
20241002,114500,43083221,731,730,731,730,3591
20241002,114400,40461790,730,730,730,730,900
20241002,114300,39804790,729,729,729,729,3623
20241002,114200,37163623,730,730,730,730,300
20241002,114100,36944623,730,730,730,729,1147
20241002,114000,36107810,731,730,731,730,394
20241002,113900,35819797,731,731,731,731,0
20241002,113800,35819797,731,730,731,730,140
20241002,113700,35717596,730,730,730,730,11
20241002,113600,35709566,731,731,731,731,0
20241002,113500,35709566,731,731,731,731,0
20241002,113400,35709566,731,731,731,731,0
20241002,113300,35709566,731,731,731,731,0
20241002,113200,35709566,731,730,731,730,2701
20241002,113100,33737835,730,730,730,730,0
20241002,113000,33737835,730,730,730,730,1
20241002,112900,33737105,729,729,729,729,100
20241002,112800,33664205,730,730,730,730,0
20241002,112700,33664205,730,730,730,730,0
20241002,112600,33664205,730,730,730,730,0
20241002,112500,33664205,730,730,730,730,0
20241002,112400,33664205,730,730,730,730,0
20241002,112300,33664205,730,730,730,730,0
20241002,112200,33664205,730,730,730,730,0
20241002,112100,33664205,730,730,730,730,0
20241002,112000,33664205,730,730,730,730,1
20241002,111900,33663475,729,729,729,729,0
20241002,111800,33663475,729,729,729,729,7
20241002,111700,33658372,729,729,729,729,0
20241002,111600,33658372,729,729,729,729,2
20241002,111500,33656914,729,729,729,729,0
20241002,111400,33656914,729,729,729,729,4
20241002,111300,33653998,730,730,730,730,0
20241002,111200,33653998,730,730,730,730,0
20241002,111100,33653998,730,729,730,729,2
20241002,111000,33652539,729,729,729,729,0
20241002,110900,33652539,729,729,729,729,0
20241002,110800,33652539,729,729,729,729,0
20241002,110700,33652539,729,729,729,729,1
20241002,110600,33651810,727,727,727,727,0
20241002,110500,33651810,727,727,727,727,198
20241002,110400,33507864,727,727,727,727,1
20241002,110300,33507137,727,727,727,727,0
20241002,110200,33507137,727,727,727,727,0
20241002,110100,33507137,727,727,727,727,0
20241002,110000,33507137,727,727,727,727,0
20241002,105900,33507137,727,727,727,727,0
20241002,105800,33507137,727,727,727,727,0
20241002,105700,33507137,727,727,727,727,0
20241002,105600,33507137,727,727,727,727,0
20241002,105500,33507137,727,727,727,727,50
20241002,105400,33470787,727,727,727,727,0
20241002,105300,33470787,727,727,727,727,0
20241002,105200,33470787,727,727,727,727,0
20241002,105100,33470787,727,727,727,727,0
20241002,105000,33470787,727,727,727,727,0
20241002,104900,33470787,727,727,727,727,0
20241002,104800,33470787,727,727,727,727,0
20241002,104700,33470787,727,727,727,727,0
20241002,104600,33470787,727,727,727,727,0
20241002,104500,33470787,727,727,727,727,0
20241002,104400,33470787,727,727,727,727,0
20241002,104300,33470787,727,727,727,727,2
20241002,104200,33469333,727,727,727,727,0
20241002,104100,33469333,727,727,727,727,0
20241002,104000,33469333,727,727,727,727,0
20241002,103900,33469333,727,727,727,727,1715
20241002,103800,32222528,725,725,725,725,281
20241002,103700,32018803,725,725,725,725,0
20241002,103600,32018803,725,725,725,725,1
20241002,103500,32018078,725,726,726,725,5387
20241002,103400,28112426,725,725,725,725,0
20241002,103300,28112426,725,725,725,725,0
20241002,103200,28112426,725,725,725,725,0
20241002,103100,28112426,725,725,725,725,0
20241002,103000,28112426,725,725,725,725,0
20241002,102900,28112426,725,725,725,725,0
20241002,102800,28112426,725,725,725,725,0
20241002,102700,28112426,725,725,725,725,0
20241002,102600,28112426,725,725,725,725,1
20241002,102500,28111701,725,725,725,725,372
20241002,102400,27842001,727,726,727,726,1100
20241002,102300,27043398,726,726,726,726,0
20241002,102200,27043398,726,726,726,726,0
20241002,102100,27043398,726,725,726,725,18
20241002,102000,27030338,726,726,726,726,0
20241002,101900,27030338,726,726,726,726,1
20241002,101800,27029612,725,725,725,725,0
20241002,101700,27029612,725,724,725,724,2525
20241002,101600,25200011,724,724,724,724,0
20241002,101500,25200011,724,724,724,724,31
20241002,101400,25177567,724,724,724,724,11
20241002,101300,25169603,724,724,724,724,20
20241002,101200,25155123,724,724,724,724,10
20241002,101100,25147883,724,724,724,724,48
20241002,101000,25113131,725,725,725,725,0
20241002,100900,25113131,725,725,725,725,3
20241002,100800,25110956,725,724,725,724,13
20241002,100700,25101543,724,724,724,724,86
20241002,100600,25039279,724,724,724,724,2
20241002,100500,25037831,725,725,725,725,4
20241002,100400,25034931,724,723,724,723,664
20241002,100300,24554858,723,723,723,723,120
20241002,100200,24468098,723,723,723,723,2
20241002,100100,24466652,722,722,722,722,0
20241002,100000,24466652,722,722,722,722,0
20241002,095900,24466652,722,722,722,722,81
20241002,095800,24408170,721,721,721,721,0
20241002,095700,24408170,721,721,721,721,0
20241002,095600,24408170,721,721,721,721,0
20241002,095500,24408170,721,722,722,721,460
20241002,095400,24076428,722,722,722,722,10
20241002,095300,24069208,722,723,723,722,1501
20241002,095200,22984482,724,724,724,724,0
20241002,095100,22984482,724,724,724,724,1
20241002,095000,22983758,724,724,724,724,39
20241002,094900,22955522,724,724,724,724,1
20241002,094800,22954798,725,725,725,725,8
20241002,094700,22948998,725,725,725,725,2
20241002,094600,22947548,724,724,724,724,0
20241002,094500,22947548,724,724,724,724,0
20241002,094400,22947548,724,724,724,724,3464
20241002,094300,20439612,724,724,724,724,0
20241002,094200,20439612,724,724,724,724,0
20241002,094100,20439612,724,724,724,724,1
20241002,094000,20438888,724,724,724,724,3
20241002,093900,20436716,724,724,724,724,31
20241002,093800,20414272,724,724,724,724,39
20241002,093700,20386036,724,724,724,720,13549
20241002,093600,10623322,724,724,724,724,102
20241002,093500,10549474,721,724,724,721,1382
20241002,093400,9552259,724,724,724,724,0
20241002,093300,9552259,724,724,724,724,0
20241002,093200,9552259,724,724,724,724,10
20241002,093100,9545019,724,724,724,724,9
20241002,093000,9538503,724,724,724,724,10
20241002,092900,9531263,724,724,724,724,0
20241002,092800,9531263,724,724,724,724,0
20241002,092700,9531263,724,724,724,724,1
20241002,092600,9530539,723,723,723,723,0
20241002,092500,9530539,723,723,723,723,1
20241002,092400,9529816,725,725,725,725,0
20241002,092300,9529816,725,725,725,724,4
20241002,092200,9526918,721,721,721,721,71
20241002,092100,9475727,721,721,721,721,0
20241002,092000,9475727,721,724,724,721,2929
20241002,091900,7360186,724,724,724,724,91
20241002,091800,7294302,724,724,724,724,2
20241002,091700,7292854,725,725,725,725,0
20241002,091600,7292854,725,725,725,725,0
20241002,091500,7292854,725,725,725,725,0
20241002,091400,7292854,725,725,725,725,0
20241002,091300,7292854,725,725,725,725,0
20241002,091200,7292854,725,725,725,725,0
20241002,091100,7292854,725,725,725,725,0
20241002,091000,7292854,725,722,725,722,4008
20241002,090900,4399054,723,724,724,723,228
20241002,090800,4234184,727,724,727,724,7
20241002,090700,4229112,724,724,724,724,151
20241002,090600,4119788,724,725,725,724,11
20241002,090500,4111814,727,727,727,727,0
20241002,090400,4111814,727,727,727,727,1
20241002,090300,4111087,727,727,727,727,1
20241002,090200,4110360,727,727,727,727,2
20241002,090100,4108906,725,730,730,725,2874
20241002,090000,2014349,729,730,730,729,2760