KissMeData/012170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190000,338829436,564,564,564,564,19735
20241007,185900,338829436,564,564,564,564,0
20241007,185800,338829436,564,564,564,564,0
20241007,185700,338829436,564,564,564,564,0
20241007,185600,338829436,564,564,564,564,0
20241007,185500,338829436,564,564,564,564,0
20241007,185400,338829436,564,564,564,564,0
20241007,185300,338829436,564,564,564,564,0
20241007,185200,338829436,564,564,564,564,0
20241007,185100,338829436,564,564,564,564,0
20241007,185000,338829436,564,564,564,564,0
20241007,184900,338829436,564,564,564,564,0
20241007,184800,338829436,564,564,564,564,0
20241007,184700,338829436,564,564,564,564,0
20241007,184600,338829436,564,564,564,564,0
20241007,184500,338829436,564,564,564,564,0
20241007,184400,338829436,564,564,564,564,0
20241007,184300,338829436,564,564,564,564,0
20241007,184200,338829436,564,564,564,564,0
20241007,184100,338829436,564,564,564,564,0
20241007,184000,338829436,564,564,564,564,0
20241007,183900,338829436,564,564,564,564,0
20241007,183800,338829436,564,564,564,564,0
20241007,183700,338829436,564,564,564,564,0
20241007,183600,338829436,564,564,564,564,0
20241007,183500,338829436,564,564,564,564,0
20241007,183400,338829436,564,564,564,564,0
20241007,183300,338829436,564,564,564,564,0
20241007,183200,338829436,564,564,564,564,0
20241007,183100,338829436,564,564,564,564,0
20241007,183000,338829436,564,564,564,564,19735
20241007,182900,338829436,564,564,564,564,0
20241007,182800,338829436,564,564,564,564,0
20241007,182700,338829436,564,564,564,564,0
20241007,182600,338829436,564,564,564,564,0
20241007,182500,338829436,564,564,564,564,0
20241007,182400,338829436,564,564,564,564,0
20241007,182300,338829436,564,564,564,564,0
20241007,182200,338829436,564,564,564,564,0
20241007,182100,338829436,564,564,564,564,0
20241007,182000,338829436,564,564,564,564,0
20241007,181900,338829436,564,564,564,564,0
20241007,181800,338829436,564,564,564,564,0
20241007,181700,338829436,564,564,564,564,0
20241007,181600,338829436,564,564,564,564,0
20241007,181500,338829436,564,564,564,564,0
20241007,181400,338829436,564,564,564,564,0
20241007,181300,338829436,564,564,564,564,0
20241007,181200,338829436,564,564,564,564,0
20241007,181100,338829436,564,564,564,564,0
20241007,181000,338829436,564,564,564,564,0
20241007,180900,338829436,564,564,564,564,0
20241007,180800,338829436,564,564,564,564,0
20241007,180700,338829436,564,564,564,564,0
20241007,180600,338829436,564,564,564,564,0
20241007,180500,338829436,564,564,564,564,0
20241007,180400,338829436,564,564,564,564,0
20241007,180300,338829436,564,564,564,564,0
20241007,180200,338829436,564,564,564,564,0
20241007,180100,338829436,564,564,564,564,0
20241007,180000,338829436,564,564,564,564,19735
20241007,175900,338829436,564,564,564,564,0
20241007,175800,338829436,564,564,564,564,0
20241007,175700,338829436,564,564,564,564,0
20241007,175600,338829436,564,564,564,564,0
20241007,175500,338829436,564,564,564,564,0
20241007,175400,338829436,564,564,564,564,0
20241007,175300,338829436,564,564,564,564,0
20241007,175200,338829436,564,564,564,564,0
20241007,175100,338829436,564,564,564,564,0
20241007,175000,338829436,564,564,564,564,0
20241007,174900,338829436,564,564,564,564,0
20241007,174800,338829436,564,564,564,564,0
20241007,174700,338829436,564,564,564,564,0
20241007,174600,338829436,564,564,564,564,0
20241007,174500,338829436,564,564,564,564,0
20241007,174400,338829436,564,564,564,564,0
20241007,174300,338829436,564,564,564,564,0
20241007,174200,338829436,564,564,564,564,0
20241007,174100,338829436,564,564,564,564,0
20241007,174000,338829436,564,564,564,564,0
20241007,173900,338829436,564,564,564,564,0
20241007,173800,338829436,564,564,564,564,0
20241007,173700,338829436,564,564,564,564,0
20241007,173600,338829436,564,564,564,564,0
20241007,173500,338829436,564,564,564,564,0
20241007,173400,338829436,564,564,564,564,0
20241007,173300,338829436,564,564,564,564,0
20241007,173200,338829436,564,564,564,564,0
20241007,173100,338829436,564,564,564,564,0
20241007,173000,338829436,564,564,564,564,19735
20241007,172900,338829436,564,564,564,564,0
20241007,172800,338829436,564,564,564,564,0
20241007,172700,338829436,564,564,564,564,0
20241007,172600,338829436,564,564,564,564,0
20241007,172500,338829436,564,564,564,564,0
20241007,172400,338829436,564,564,564,564,0
20241007,172300,338829436,564,564,564,564,0
20241007,172200,338829436,564,564,564,564,0
20241007,172100,338829436,564,564,564,564,0
20241007,172000,338829436,564,564,564,564,0
20241007,171900,338829436,564,564,564,564,0
20241007,171800,338829436,564,564,564,564,0
20241007,171700,338829436,564,564,564,564,0
20241007,171600,338829436,564,564,564,564,0
20241007,171500,338829436,564,564,564,564,0
20241007,171400,338829436,564,564,564,564,0
20241007,171300,338829436,564,564,564,564,0
20241007,171200,338829436,564,564,564,564,0
20241007,171100,338829436,564,564,564,564,0
20241007,171000,338829436,564,564,564,564,0
20241007,170900,338829436,564,564,564,564,0
20241007,170800,338829436,564,564,564,564,0
20241007,170700,338829436,564,564,564,564,0
20241007,170600,338829436,564,564,564,564,0
20241007,170500,338829436,564,564,564,564,0
20241007,170400,338829436,564,564,564,564,0
20241007,170300,338829436,564,564,564,564,0
20241007,170200,338829436,564,564,564,564,0
20241007,170100,338829436,564,564,564,564,0
20241007,170000,338829436,564,564,564,564,19735
20241007,165900,338829436,564,564,564,564,0
20241007,165800,338829436,564,564,564,564,0
20241007,165700,338829436,564,564,564,564,0
20241007,165600,338829436,564,564,564,564,0
20241007,165500,338829436,564,564,564,564,0
20241007,165400,338829436,564,564,564,564,0
20241007,165300,338829436,564,564,564,564,0
20241007,165200,338829436,564,564,564,564,0
20241007,165100,338829436,564,564,564,564,0
20241007,165000,338829436,564,564,564,564,0
20241007,164900,338829436,564,564,564,564,0
20241007,164800,338829436,564,564,564,564,0
20241007,164700,338829436,564,564,564,564,0
20241007,164600,338829436,564,564,564,564,0
20241007,164500,338829436,564,564,564,564,0
20241007,164400,338829436,564,564,564,564,0
20241007,164300,338829436,564,564,564,564,0
20241007,164200,338829436,564,564,564,564,0
20241007,164100,338829436,564,564,564,564,0
20241007,164000,338829436,564,564,564,564,0
20241007,163900,338829436,564,564,564,564,0
20241007,163800,338829436,564,564,564,564,0
20241007,163700,338829436,564,564,564,564,0
20241007,163600,338829436,564,564,564,564,0
20241007,163500,338829436,564,564,564,564,0
20241007,163400,338829436,564,564,564,564,0
20241007,163300,338829436,564,564,564,564,0
20241007,163200,338829436,564,564,564,564,0
20241007,163100,338829436,564,564,564,564,0
20241007,163000,338829436,564,564,564,564,19735
20241007,162900,338829436,564,564,564,564,0
20241007,162800,338829436,564,564,564,564,0
20241007,162700,338829436,564,564,564,564,0
20241007,162600,338829436,564,564,564,564,0
20241007,162500,338829436,564,564,564,564,0
20241007,162400,338829436,564,564,564,564,0
20241007,162300,338829436,564,564,564,564,0
20241007,162200,338829436,564,564,564,564,0
20241007,162100,338829436,564,564,564,564,0
20241007,162000,338829436,564,564,564,564,0
20241007,161900,338829436,564,564,564,564,0
20241007,161800,338829436,564,564,564,564,0
20241007,161700,338829436,564,564,564,564,0
20241007,161600,338829436,564,564,564,564,0
20241007,161500,338829436,564,564,564,564,0
20241007,161400,338829436,564,564,564,564,0
20241007,161300,338829436,564,564,564,564,0
20241007,161200,338829436,564,564,564,564,0
20241007,161100,338829436,564,564,564,564,0
20241007,161000,338829436,564,564,564,564,0
20241007,160900,338829436,564,564,564,564,0
20241007,160800,338829436,564,564,564,564,0
20241007,160700,338829436,564,564,564,564,0
20241007,160600,338829436,564,564,564,564,0
20241007,160500,338829436,564,564,564,564,0
20241007,160400,338829436,564,564,564,564,0
20241007,160300,338829436,564,564,564,564,0
20241007,160200,338829436,564,564,564,564,0
20241007,160100,338829436,564,564,564,564,0
20241007,160000,338829436,564,564,564,564,19735
20241007,155900,338829436,564,564,564,564,0
20241007,155800,338829436,564,564,564,564,0
20241007,155700,338829436,564,564,564,564,0
20241007,155600,338829436,564,564,564,564,0
20241007,155500,338829436,564,564,564,564,0
20241007,155400,338829436,564,564,564,564,0
20241007,155300,338829436,564,564,564,564,0
20241007,155200,338829436,564,564,564,564,0
20241007,155100,338829436,564,564,564,564,0
20241007,155000,338829436,564,564,564,564,0
20241007,154900,338829436,564,564,564,564,0
20241007,154800,338829436,564,564,564,564,0
20241007,154700,338829436,564,564,564,564,0
20241007,154600,338829436,564,564,564,564,0
20241007,154500,338829436,564,564,564,564,0
20241007,154400,338829436,564,564,564,564,0
20241007,154300,338829436,564,564,564,564,0
20241007,154200,338829436,564,564,564,564,0
20241007,154100,338829436,564,564,564,564,0
20241007,154000,338829436,564,564,564,564,0
20241007,153900,338829436,564,564,564,564,0
20241007,153800,338829436,564,564,564,564,0
20241007,153700,338829436,564,564,564,564,0
20241007,153600,338829436,564,564,564,564,0
20241007,153500,338829436,564,564,564,564,0
20241007,153400,338829436,564,564,564,564,0
20241007,153300,338829436,564,564,564,564,0
20241007,153200,338829436,564,564,564,564,0
20241007,153100,338829436,564,564,564,564,0
20241007,153000,338829436,564,564,564,564,39470
20241007,152900,327698896,564,564,564,564,0
20241007,152800,327698896,564,564,564,564,0
20241007,152700,327698896,564,564,564,564,0
20241007,152600,327698896,564,564,564,564,0
20241007,152500,327698896,564,564,564,564,0
20241007,152400,327698896,564,564,564,564,0
20241007,152300,327698896,564,564,564,564,0
20241007,152200,327698896,564,564,564,564,0
20241007,152100,327698896,564,564,564,564,0
20241007,152000,327698896,564,564,564,564,0
20241007,151900,327698896,564,565,565,564,539
20241007,151800,327394377,565,565,565,565,911
20241007,151700,326879662,566,566,566,566,0
20241007,151600,326879662,566,566,566,566,651
20241007,151500,326511196,560,564,567,560,36001
20241007,151400,306297364,568,568,568,565,4519
20241007,151300,303744102,565,567,567,565,10300
20241007,151200,297919480,568,568,568,568,158
20241007,151100,297829736,568,568,568,568,5
20241007,151000,297826896,568,568,568,568,2062
20241007,150900,296655680,568,568,568,568,106
20241007,150800,296595472,568,568,568,567,1046
20241007,150700,296001382,568,568,568,568,7
20241007,150600,295997406,568,568,568,568,1291
20241007,150500,295264118,568,568,568,568,1025
20241007,150400,294681918,568,568,568,568,0
20241007,150300,294681918,568,569,569,568,25
20241007,150200,294667708,567,567,567,567,119
20241007,150100,294600235,569,569,569,569,15
20241007,150000,294591700,568,568,568,568,55
20241007,145900,294560460,569,569,569,569,2
20241007,145800,294559322,567,567,567,567,819
20241007,145700,294094949,567,567,568,567,2460
20241007,145600,292700123,567,567,569,567,1340
20241007,145500,291940171,566,566,566,566,0
20241007,145400,291940171,566,567,567,566,1102
20241007,145300,291315428,567,567,567,567,2
20241007,145200,291314294,566,566,566,566,62
20241007,145100,291279202,567,567,567,567,2
20241007,145000,291278068,567,567,567,567,7
20241007,144900,291274099,565,567,567,565,1390
20241007,144800,290487969,567,567,567,567,0
20241007,144700,290487969,567,567,567,567,2
20241007,144600,290486835,565,567,567,565,107
20241007,144500,290426344,567,567,567,567,0
20241007,144400,290426344,567,567,567,567,0
20241007,144300,290426344,567,567,567,567,2
20241007,144200,290425210,567,567,567,566,305
20241007,144100,290252576,569,569,569,569,6
20241007,144000,290249162,567,567,567,567,29
20241007,143900,290232719,569,569,569,569,7
20241007,143800,290228736,565,565,565,565,3078
20241007,143700,288489666,565,565,565,565,0
20241007,143600,288489666,565,564,565,564,1700
20241007,143500,287530846,564,563,564,563,1607
20241007,143400,286624499,564,563,564,563,609
20241007,143300,286281627,563,564,564,563,702
20241007,143200,285886400,562,562,562,562,4600
20241007,143100,283301200,563,563,563,563,600
20241007,143000,282963400,565,565,565,560,20002
20241007,142900,271751418,565,569,569,560,55354
20241007,142800,240597317,570,569,570,569,234
20241007,142700,240464071,569,569,569,569,0
20241007,142600,240464071,569,569,569,569,1631
20241007,142500,239536032,570,570,570,570,5
20241007,142400,239533182,569,569,569,569,0
20241007,142300,239533182,569,569,569,569,1371
20241007,142200,238753083,569,569,569,569,235
20241007,142100,238619368,569,569,569,569,991
20241007,142000,238055489,570,570,570,570,0
20241007,141900,238055489,570,569,570,569,67
20241007,141800,238017318,569,569,569,569,1
20241007,141700,238016749,570,570,570,570,0
20241007,141600,238016749,570,570,570,570,0
20241007,141500,238016749,570,570,570,570,2
20241007,141400,238015609,569,569,569,569,1112
20241007,141300,237382881,569,569,569,569,11
20241007,141200,237376622,569,569,569,569,642
20241007,141100,237011324,569,570,570,569,317
20241007,141000,236830949,570,570,570,570,407
20241007,140900,236598959,573,573,573,573,50
20241007,140800,236570309,573,573,573,573,0
20241007,140700,236570309,573,573,573,573,2
20241007,140600,236569163,573,573,573,573,0
20241007,140500,236569163,573,573,573,573,5
20241007,140400,236566298,573,573,573,573,0
20241007,140300,236566298,573,573,573,573,2
20241007,140200,236565152,573,573,573,573,0
20241007,140100,236565152,573,573,573,573,0
20241007,140000,236565152,573,572,573,572,5
20241007,135900,236562290,573,573,573,573,0
20241007,135800,236562290,573,573,573,573,4
20241007,135700,236559998,573,573,573,573,2
20241007,135600,236558852,573,573,573,573,2
20241007,135500,236557706,573,573,573,573,0
20241007,135400,236557706,573,573,573,573,2
20241007,135300,236556560,570,570,570,570,0
20241007,135200,236556560,570,573,573,570,106
20241007,135100,236496122,570,574,574,570,236
20241007,135000,236361594,575,570,575,570,4001
20241007,134900,234077434,570,570,570,570,0
20241007,134800,234077434,570,570,570,570,152
20241007,134700,233990794,570,570,570,570,0
20241007,134600,233990794,570,570,570,570,0
20241007,134500,233990794,570,570,570,570,1
20241007,134400,233990224,566,570,570,566,15883
20241007,134300,224965124,570,570,570,570,0
20241007,134200,224965124,570,570,570,570,0
20241007,134100,224965124,570,570,570,570,1000
20241007,134000,224395124,570,570,570,570,0
20241007,133900,224395124,570,570,570,570,0
20241007,133800,224395124,570,570,570,570,3
20241007,133700,224393414,570,571,571,570,106
20241007,133600,224332894,571,572,572,571,36
20241007,133500,224312336,573,573,573,573,0
20241007,133400,224312336,573,573,573,573,16
20241007,133300,224303168,571,573,573,571,30
20241007,133200,224285998,573,573,573,571,16
20241007,133100,224276850,573,573,573,571,1022
20241007,133000,223693264,573,573,573,573,0
20241007,132900,223693264,573,573,573,573,0
20241007,132800,223693264,573,573,573,571,1144
20241007,132700,223039980,573,573,573,573,0
20241007,132600,223039980,573,573,573,573,0
20241007,132500,223039980,573,573,573,573,0
20241007,132400,223039980,573,573,573,573,0
20241007,132300,223039980,573,573,573,573,0
20241007,132200,223039980,573,573,573,573,0
20241007,132100,223039980,573,573,573,573,0
20241007,132000,223039980,573,573,573,573,0
20241007,131900,223039980,573,573,573,573,0
20241007,131800,223039980,573,573,573,573,0
20241007,131700,223039980,573,573,573,573,0
20241007,131600,223039980,573,573,573,573,1
20241007,131500,223039407,573,573,573,573,0
20241007,131400,223039407,573,573,573,573,0
20241007,131300,223039407,573,573,573,573,0
20241007,131200,223039407,573,573,573,573,1
20241007,131100,223038834,573,573,573,573,1110
20241007,131000,222402804,573,573,573,573,1
20241007,130900,222402231,569,569,569,569,0
20241007,130800,222402231,569,570,570,569,30000
20241007,130700,205330959,569,569,569,569,0
20241007,130600,205330959,569,570,570,569,1999
20241007,130500,204193128,570,572,572,570,14000
20241007,130400,196212762,572,572,572,572,0
20241007,130300,196212762,572,572,572,572,98
20241007,130200,196156706,572,572,572,572,2000
20241007,130100,195012706,571,571,571,571,0
20241007,130000,195012706,571,571,571,571,0
20241007,125900,195012706,571,571,571,571,0
20241007,125800,195012706,571,571,571,571,0
20241007,125700,195012706,571,571,571,571,0
20241007,125600,195012706,571,573,573,571,1601
20241007,125500,194098533,572,573,573,572,881
20241007,125400,193594571,572,572,572,572,624
20241007,125300,193237643,572,572,572,572,0
20241007,125200,193237643,572,572,572,572,115
20241007,125100,193171863,572,572,572,572,1316
20241007,125000,192419111,573,573,573,573,17
20241007,124900,192409370,573,572,573,572,102
20241007,124800,192351024,572,572,572,572,0
20241007,124700,192351024,572,572,572,572,0
20241007,124600,192351024,572,572,572,572,13
20241007,124500,192343588,573,573,573,573,0
20241007,124400,192343588,573,573,573,573,100
20241007,124300,192286288,573,573,573,573,0
20241007,124200,192286288,573,573,573,573,0
20241007,124100,192286288,573,570,573,570,1004
20241007,124000,191713996,570,570,570,570,1012
20241007,123900,191137156,570,570,570,570,1888
20241007,123800,190060996,570,570,570,570,120
20241007,123700,189992596,570,570,570,570,270
20241007,123600,189838696,573,573,573,573,0
20241007,123500,189838696,573,570,573,570,403
20241007,123400,189608983,570,570,570,570,0
20241007,123300,189608983,570,570,570,570,7
20241007,123200,189604993,570,570,570,570,0
20241007,123100,189604993,570,573,573,570,56
20241007,123000,189573010,572,572,572,570,152
20241007,122900,189486342,572,572,572,572,1231
20241007,122800,188782210,572,572,572,572,0
20241007,122700,188782210,572,572,572,572,1
20241007,122600,188781638,572,572,572,572,100
20241007,122500,188724438,572,572,572,572,150
20241007,122400,188638638,569,569,569,569,1000
20241007,122300,188069638,569,569,569,569,300
20241007,122200,187898938,569,569,569,569,3
20241007,122100,187897231,569,570,570,569,654
20241007,122000,187524452,570,570,570,570,0
20241007,121900,187524452,570,571,571,570,838
20241007,121800,187046208,571,571,571,571,0
20241007,121700,187046208,571,570,571,570,54
20241007,121600,187015419,570,571,571,570,850
20241007,121500,186530119,571,571,571,571,1
20241007,121400,186529548,570,570,570,570,24
20241007,121300,186515868,573,573,573,573,0
20241007,121200,186515868,573,573,573,573,0
20241007,121100,186515868,573,573,573,573,8
20241007,121000,186511284,570,569,570,569,3142
20241007,120900,184720744,569,569,569,569,1028
20241007,120800,184135812,569,569,569,569,100
20241007,120700,184078912,570,570,570,570,3000
20241007,120600,182368912,570,570,570,570,0
20241007,120500,182368912,570,570,570,570,0
20241007,120400,182368912,570,570,570,570,0
20241007,120300,182368912,570,570,570,570,0
20241007,120200,182368912,570,570,570,570,149
20241007,120100,182283982,570,570,570,570,1551
20241007,120000,181399912,570,570,570,570,300
20241007,115900,181228912,567,569,569,567,33404
20241007,115800,162223278,573,573,573,573,0
20241007,115700,162223278,573,573,573,573,110
20241007,115600,162160248,569,571,571,569,1000
20241007,115500,161590296,575,575,575,575,0
20241007,115400,161590296,575,572,575,572,3
20241007,115300,161588575,572,572,572,572,0
20241007,115200,161588575,572,572,572,572,16
20241007,115100,161579423,575,573,575,573,42
20241007,115000,161555329,572,572,572,572,10
20241007,114900,161549609,574,572,574,572,14
20241007,114800,161541593,572,573,573,572,2571
20241007,114700,160070971,575,574,575,574,2
20241007,114600,160069822,575,572,575,572,8005
20241007,114500,155490951,572,572,572,572,20
20241007,114400,155479511,574,574,574,574,0
20241007,114300,155479511,574,574,574,574,63
20241007,114200,155443349,574,574,574,574,121
20241007,114100,155373895,573,573,573,573,6221
20241007,114000,151809262,573,573,573,573,0
20241007,113900,151809262,573,573,573,573,41
20241007,113800,151785769,573,573,573,573,0
20241007,113700,151785769,573,573,573,573,2
20241007,113600,151784623,572,573,573,570,24397
20241007,113500,137869646,573,576,576,573,7700
20241007,113400,133457305,577,577,577,577,12
20241007,113300,133450381,576,576,576,576,1
20241007,113200,133449805,577,575,577,574,97
20241007,113100,133394101,574,574,574,574,3694
20241007,113000,131273745,574,576,576,574,15000
20241007,112900,122649675,577,578,578,577,268
20241007,112800,122495029,577,578,578,577,4
20241007,112700,122492719,577,578,578,577,15
20241007,112600,122484063,577,577,577,577,253
20241007,112500,122338082,577,577,577,577,0
20241007,112400,122338082,577,577,577,577,0
20241007,112300,122338082,577,577,577,577,224
20241007,112200,122208834,578,577,578,577,1554
20241007,112100,121312175,577,577,577,577,40
20241007,112000,121289095,578,578,578,578,500
20241007,111900,121000095,578,578,578,578,0
20241007,111800,121000095,578,577,578,577,90
20241007,111700,120948155,577,578,578,577,373
20241007,111600,120732734,578,578,578,578,70
20241007,111500,120692274,578,578,578,578,0
20241007,111400,120692274,578,578,578,578,0
20241007,111300,120692274,578,578,578,578,500
20241007,111200,120403274,579,579,579,579,2
20241007,111100,120402116,579,578,579,578,508
20241007,111000,120107991,577,577,577,577,933
20241007,110900,119569650,577,577,577,577,0
20241007,110800,119569650,577,577,577,577,67
20241007,110700,119530991,578,578,578,578,25
20241007,110600,119516541,579,579,579,579,580
20241007,110500,119180721,579,579,579,579,12
20241007,110400,119173773,579,579,579,579,2000
20241007,110300,118015773,579,577,579,577,5460
20241007,110200,114860868,577,577,577,577,48
20241007,110100,114833172,577,577,577,577,105
20241007,110000,114772587,577,577,577,577,0
20241007,105900,114772587,577,576,577,576,301
20241007,105800,114599210,577,577,577,577,1000
20241007,105700,114022210,577,577,577,577,0
20241007,105600,114022210,577,576,577,576,825
20241007,105500,113547000,575,575,575,575,0
20241007,105400,113547000,575,576,576,575,670
20241007,105300,113161279,576,576,576,576,301
20241007,105200,112987903,577,577,577,577,0
20241007,105100,112987903,577,575,577,575,87
20241007,105000,112937876,575,575,575,575,488
20241007,104900,112657276,575,575,575,575,0
20241007,104800,112657276,575,575,575,575,130
20241007,104700,112582526,577,575,577,575,31
20241007,104600,112564676,576,576,576,576,932
20241007,104500,112027844,576,577,577,576,753
20241007,104400,111593563,578,576,578,576,2144
20241007,104300,110356974,576,576,576,576,1727
20241007,104200,109362222,576,576,576,576,21
20241007,104100,109350126,575,575,575,575,0
20241007,104000,109350126,575,575,575,575,0
20241007,103900,109350126,575,575,575,575,1596
20241007,103800,108432426,574,574,574,574,2704
20241007,103700,106880330,573,574,574,573,2665
20241007,103600,105350785,575,574,575,574,2925
20241007,103500,103669410,574,573,574,573,7351
20241007,103400,99454447,573,573,573,573,21
20241007,103300,99442414,571,572,572,571,2829
20241007,103200,97824761,572,572,572,572,1048
20241007,103100,97225305,572,572,572,572,2000
20241007,103000,96081305,572,572,572,572,1
20241007,102900,96080733,572,572,572,572,0
20241007,102800,96080733,572,572,572,572,3
20241007,102700,96079017,571,571,571,571,0
20241007,102600,96079017,571,571,571,571,2278
20241007,102500,94778279,570,570,570,570,1772
20241007,102400,93768239,571,571,571,571,0
20241007,102300,93768239,571,571,571,571,0
20241007,102200,93768239,571,571,571,571,33
20241007,102100,93749396,570,570,570,570,0
20241007,102000,93749396,570,570,570,570,0
20241007,101900,93749396,570,569,570,569,21
20241007,101800,93737427,571,571,571,571,0
20241007,101700,93737427,571,571,571,571,0
20241007,101600,93737427,571,571,571,571,1
20241007,101500,93736856,569,570,570,569,1584
20241007,101400,92835469,570,571,571,570,201
20241007,101300,92720898,570,570,570,570,4743
20241007,101200,90017388,570,570,570,570,39
20241007,101100,89995158,570,570,570,570,11
20241007,101000,89988888,569,570,570,569,304
20241007,100900,89815908,570,569,570,569,1595
20241007,100800,88908258,569,569,569,569,2173
20241007,100700,87671821,569,571,571,569,4558
20241007,100600,85077988,571,571,571,571,8531
20241007,100500,80206787,573,571,573,571,1909
20241007,100400,79116746,571,571,571,571,149
20241007,100300,79031667,571,571,571,571,1002
20241007,100200,78459525,571,571,571,571,249
20241007,100100,78317346,571,571,571,571,0
20241007,100000,78317346,571,573,573,571,185
20241007,095900,78211693,573,572,573,572,4
20241007,095800,78209403,571,573,573,571,2200
20241007,095700,76951803,572,572,573,572,1667
20241007,095600,75998278,573,573,573,573,0
20241007,095500,75998278,573,573,573,573,248
20241007,095400,75856174,573,573,573,573,1291
20241007,095300,75116431,573,573,573,573,20
20241007,095200,75104971,573,572,573,572,311
20241007,095100,74927069,571,571,571,571,100
20241007,095000,74869969,572,572,572,572,6
20241007,094900,74866537,572,571,572,571,19
20241007,094800,74855678,572,572,572,572,1010
20241007,094700,74277958,572,572,572,572,6
20241007,094600,74274526,569,569,569,568,331
20241007,094500,74086418,569,569,569,569,201
20241007,094400,73972049,570,570,570,570,3
20241007,094300,73970339,572,572,572,572,0
20241007,094200,73970339,572,572,572,572,1050
20241007,094100,73369739,573,572,573,569,1789
20241007,094000,72346473,572,572,572,572,1334
20241007,093900,71583425,572,572,572,572,1
20241007,093800,71582853,572,572,572,572,12
20241007,093700,71575989,573,572,573,571,1011
20241007,093600,70997697,569,572,572,569,309
20241007,093500,70820967,572,572,572,572,1
20241007,093400,70820395,572,572,572,569,49
20241007,093300,70792478,572,572,572,572,1010
20241007,093200,70214758,572,571,572,571,1015
20241007,093100,69635181,571,570,571,569,1797
20241007,093000,68610929,571,569,571,568,44
20241007,092900,68585904,571,571,571,570,22
20241007,092800,68573352,572,567,572,567,2292
20241007,092700,67273105,567,568,568,566,1801
20241007,092600,66252274,569,570,570,569,6340
20241007,092500,62638678,574,574,574,574,0
20241007,092400,62638678,574,574,574,574,1127
20241007,092300,61991780,572,572,572,572,1184
20241007,092200,61314532,572,572,572,572,3
20241007,092100,61312816,573,573,573,571,2934
20241007,092000,59631652,573,573,575,573,10237
20241007,091900,53750700,574,572,574,572,254
20241007,091800,53605379,572,572,572,572,190
20241007,091700,53496699,570,570,570,570,3482
20241007,091600,51511959,570,570,570,570,2233
20241007,091500,50239149,569,569,569,569,1030
20241007,091400,49653079,570,570,570,570,20
20241007,091300,49641679,568,568,568,568,1940
20241007,091200,48539759,570,567,570,567,1240
20241007,091100,47835962,570,567,570,567,302
20241007,091000,47664122,567,567,567,567,2053
20241007,090900,46500071,567,568,568,566,2344
20241007,090800,45173301,566,569,569,566,1318
20241007,090700,44423965,564,564,564,564,0
20241007,090600,44423965,564,564,564,563,62
20241007,090500,44388999,564,565,565,564,1550
20241007,090400,43513699,569,569,569,565,63
20241007,090300,43477892,568,566,569,565,3463
20241007,090200,41512849,565,565,565,565,1
20241007,090100,41512284,564,570,572,564,6573
20241007,090000,37792957,569,557,570,557,67724