KissMeData/088800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,1052007663,915,915,915,915,12564
20241007,201000,1052007663,915,915,915,915,0
20241007,200900,1052007663,915,915,915,915,0
20241007,200800,1052007663,915,915,915,915,0
20241007,200700,1052007663,915,915,915,915,0
20241007,200600,1052007663,915,915,915,915,0
20241007,200500,1052007663,915,915,915,915,0
20241007,200400,1052007663,915,915,915,915,0
20241007,200300,1052007663,915,915,915,915,0
20241007,200200,1052007663,915,915,915,915,0
20241007,200100,1052007663,915,915,915,915,0
20241007,200000,1052007663,915,915,915,915,0
20241007,195900,1052007663,915,915,915,915,0
20241007,195800,1052007663,915,915,915,915,0
20241007,195700,1052007663,915,915,915,915,0
20241007,195600,1052007663,915,915,915,915,0
20241007,195500,1052007663,915,915,915,915,0
20241007,195400,1052007663,915,915,915,915,0
20241007,195300,1052007663,915,915,915,915,0
20241007,195200,1052007663,915,915,915,915,0
20241007,195100,1052007663,915,915,915,915,0
20241007,195000,1052007663,915,915,915,915,0
20241007,194900,1052007663,915,915,915,915,0
20241007,194800,1052007663,915,915,915,915,0
20241007,194700,1052007663,915,915,915,915,0
20241007,194600,1052007663,915,915,915,915,0
20241007,194500,1052007663,915,915,915,915,0
20241007,194400,1052007663,915,915,915,915,0
20241007,194300,1052007663,915,915,915,915,0
20241007,194200,1052007663,915,915,915,915,0
20241007,194100,1052007663,915,915,915,915,12564
20241007,194000,1052007663,915,915,915,915,0
20241007,193900,1052007663,915,915,915,915,0
20241007,193800,1052007663,915,915,915,915,0
20241007,193700,1052007663,915,915,915,915,0
20241007,193600,1052007663,915,915,915,915,0
20241007,193500,1052007663,915,915,915,915,0
20241007,193400,1052007663,915,915,915,915,0
20241007,193300,1052007663,915,915,915,915,0
20241007,193200,1052007663,915,915,915,915,0
20241007,193100,1052007663,915,915,915,915,0
20241007,193000,1052007663,915,915,915,915,0
20241007,192900,1052007663,915,915,915,915,0
20241007,192800,1052007663,915,915,915,915,0
20241007,192700,1052007663,915,915,915,915,0
20241007,192600,1052007663,915,915,915,915,0
20241007,192500,1052007663,915,915,915,915,0
20241007,192400,1052007663,915,915,915,915,0
20241007,192300,1052007663,915,915,915,915,0
20241007,192200,1052007663,915,915,915,915,0
20241007,192100,1052007663,915,915,915,915,0
20241007,192000,1052007663,915,915,915,915,0
20241007,191900,1052007663,915,915,915,915,0
20241007,191800,1052007663,915,915,915,915,0
20241007,191700,1052007663,915,915,915,915,0
20241007,191600,1052007663,915,915,915,915,0
20241007,191500,1052007663,915,915,915,915,0
20241007,191400,1052007663,915,915,915,915,0
20241007,191300,1052007663,915,915,915,915,0
20241007,191200,1052007663,915,915,915,915,0
20241007,191100,1052007663,915,915,915,915,12564
20241007,191000,1052007663,915,915,915,915,0
20241007,190900,1052007663,915,915,915,915,0
20241007,190800,1052007663,915,915,915,915,0
20241007,190700,1052007663,915,915,915,915,0
20241007,190600,1052007663,915,915,915,915,0
20241007,190500,1052007663,915,915,915,915,0
20241007,190400,1052007663,915,915,915,915,0
20241007,190300,1052007663,915,915,915,915,0
20241007,190200,1052007663,915,915,915,915,0
20241007,190100,1052007663,915,915,915,915,0
20241007,190000,1052007663,915,915,915,915,0
20241007,185900,1052007663,915,915,915,915,0
20241007,185800,1052007663,915,915,915,915,0
20241007,185700,1052007663,915,915,915,915,0
20241007,185600,1052007663,915,915,915,915,0
20241007,185500,1052007663,915,915,915,915,0
20241007,185400,1052007663,915,915,915,915,0
20241007,185300,1052007663,915,915,915,915,0
20241007,185200,1052007663,915,915,915,915,0
20241007,185100,1052007663,915,915,915,915,0
20241007,185000,1052007663,915,915,915,915,0
20241007,184900,1052007663,915,915,915,915,0
20241007,184800,1052007663,915,915,915,915,0
20241007,184700,1052007663,915,915,915,915,0
20241007,184600,1052007663,915,915,915,915,0
20241007,184500,1052007663,915,915,915,915,0
20241007,184400,1052007663,915,915,915,915,0
20241007,184300,1052007663,915,915,915,915,0
20241007,184200,1052007663,915,915,915,915,0
20241007,184100,1052007663,915,915,915,915,12564
20241007,184000,1052007663,915,915,915,915,0
20241007,183900,1052007663,915,915,915,915,0
20241007,183800,1052007663,915,915,915,915,0
20241007,183700,1052007663,915,915,915,915,0
20241007,183600,1052007663,915,915,915,915,0
20241007,183500,1052007663,915,915,915,915,0
20241007,183400,1052007663,915,915,915,915,0
20241007,183300,1052007663,915,915,915,915,0
20241007,183200,1052007663,915,915,915,915,0
20241007,183100,1052007663,915,915,915,915,0
20241007,183000,1052007663,915,915,915,915,0
20241007,182900,1052007663,915,915,915,915,0
20241007,182800,1052007663,915,915,915,915,0
20241007,182700,1052007663,915,915,915,915,0
20241007,182600,1052007663,915,915,915,915,0
20241007,182500,1052007663,915,915,915,915,0
20241007,182400,1052007663,915,915,915,915,0
20241007,182300,1052007663,915,915,915,915,0
20241007,182200,1052007663,915,915,915,915,0
20241007,182100,1052007663,915,915,915,915,0
20241007,182000,1052007663,915,915,915,915,0
20241007,181900,1052007663,915,915,915,915,0
20241007,181800,1052007663,915,915,915,915,0
20241007,181700,1052007663,915,915,915,915,0
20241007,181600,1052007663,915,915,915,915,0
20241007,181500,1052007663,915,915,915,915,0
20241007,181400,1052007663,915,915,915,915,0
20241007,181300,1052007663,915,915,915,915,0
20241007,181200,1052007663,915,915,915,915,0
20241007,181100,1052007663,915,915,915,915,12564
20241007,181000,1052007663,915,915,915,915,0
20241007,180900,1052007663,915,915,915,915,0
20241007,180800,1052007663,915,915,915,915,0
20241007,180700,1052007663,915,915,915,915,0
20241007,180600,1052007663,915,915,915,915,0
20241007,180500,1052007663,915,915,915,915,0
20241007,180400,1052007663,915,915,915,915,0
20241007,180300,1052007663,915,915,915,915,0
20241007,180200,1052007663,915,915,915,915,0
20241007,180100,1052007663,915,915,915,915,0
20241007,180000,1052007663,915,915,915,915,0
20241007,175900,1052007663,915,915,915,915,0
20241007,175800,1052007663,915,915,915,915,0
20241007,175700,1052007663,915,915,915,915,0
20241007,175600,1052007663,915,915,915,915,0
20241007,175500,1052007663,915,915,915,915,0
20241007,175400,1052007663,915,915,915,915,0
20241007,175300,1052007663,915,915,915,915,0
20241007,175200,1052007663,915,915,915,915,0
20241007,175100,1052007663,915,915,915,915,0
20241007,175000,1052007663,915,915,915,915,0
20241007,174900,1052007663,915,915,915,915,0
20241007,174800,1052007663,915,915,915,915,0
20241007,174700,1052007663,915,915,915,915,0
20241007,174600,1052007663,915,915,915,915,0
20241007,174500,1052007663,915,915,915,915,0
20241007,174400,1052007663,915,915,915,915,0
20241007,174300,1052007663,915,915,915,915,0
20241007,174200,1052007663,915,915,915,915,0
20241007,174100,1052007663,915,915,915,915,12564
20241007,174000,1052007663,915,915,915,915,0
20241007,173900,1052007663,915,915,915,915,0
20241007,173800,1052007663,915,915,915,915,0
20241007,173700,1052007663,915,915,915,915,0
20241007,173600,1052007663,915,915,915,915,0
20241007,173500,1052007663,915,915,915,915,0
20241007,173400,1052007663,915,915,915,915,0
20241007,173300,1052007663,915,915,915,915,0
20241007,173200,1052007663,915,915,915,915,0
20241007,173100,1052007663,915,915,915,915,0
20241007,173000,1052007663,915,915,915,915,0
20241007,172900,1052007663,915,915,915,915,0
20241007,172800,1052007663,915,915,915,915,0
20241007,172700,1052007663,915,915,915,915,0
20241007,172600,1052007663,915,915,915,915,0
20241007,172500,1052007663,915,915,915,915,0
20241007,172400,1052007663,915,915,915,915,0
20241007,172300,1052007663,915,915,915,915,0
20241007,172200,1052007663,915,915,915,915,0
20241007,172100,1052007663,915,915,915,915,0
20241007,172000,1052007663,915,915,915,915,0
20241007,171900,1052007663,915,915,915,915,0
20241007,171800,1052007663,915,915,915,915,0
20241007,171700,1052007663,915,915,915,915,0
20241007,171600,1052007663,915,915,915,915,0
20241007,171500,1052007663,915,915,915,915,0
20241007,171400,1052007663,915,915,915,915,0
20241007,171300,1052007663,915,915,915,915,0
20241007,171200,1052007663,915,915,915,915,0
20241007,171100,1052007663,915,915,915,915,12564
20241007,171000,1052007663,915,915,915,915,0
20241007,170900,1052007663,915,915,915,915,0
20241007,170800,1052007663,915,915,915,915,0
20241007,170700,1052007663,915,915,915,915,0
20241007,170600,1052007663,915,915,915,915,0
20241007,170500,1052007663,915,915,915,915,0
20241007,170400,1052007663,915,915,915,915,0
20241007,170300,1052007663,915,915,915,915,0
20241007,170200,1052007663,915,915,915,915,0
20241007,170100,1052007663,915,915,915,915,0
20241007,170000,1052007663,915,915,915,915,0
20241007,165900,1052007663,915,915,915,915,0
20241007,165800,1052007663,915,915,915,915,0
20241007,165700,1052007663,915,915,915,915,0
20241007,165600,1052007663,915,915,915,915,0
20241007,165500,1052007663,915,915,915,915,0
20241007,165400,1052007663,915,915,915,915,0
20241007,165300,1052007663,915,915,915,915,0
20241007,165200,1052007663,915,915,915,915,0
20241007,165100,1052007663,915,915,915,915,0
20241007,165000,1052007663,915,915,915,915,0
20241007,164900,1052007663,915,915,915,915,0
20241007,164800,1052007663,915,915,915,915,0
20241007,164700,1052007663,915,915,915,915,0
20241007,164600,1052007663,915,915,915,915,0
20241007,164500,1052007663,915,915,915,915,0
20241007,164400,1052007663,915,915,915,915,0
20241007,164300,1052007663,915,915,915,915,0
20241007,164200,1052007663,915,915,915,915,0
20241007,164100,1052007663,915,915,915,915,12564
20241007,164000,1052007663,915,915,915,915,0
20241007,163900,1052007663,915,915,915,915,0
20241007,163800,1052007663,915,915,915,915,0
20241007,163700,1052007663,915,915,915,915,0
20241007,163600,1052007663,915,915,915,915,0
20241007,163500,1052007663,915,915,915,915,0
20241007,163400,1052007663,915,915,915,915,0
20241007,163300,1052007663,915,915,915,915,0
20241007,163200,1052007663,915,915,915,915,0
20241007,163100,1052007663,915,915,915,915,0
20241007,163000,1052007663,915,915,915,915,0
20241007,162900,1052007663,915,915,915,915,0
20241007,162800,1052007663,915,915,915,915,0
20241007,162700,1052007663,915,915,915,915,0
20241007,162600,1052007663,915,915,915,915,0
20241007,162500,1052007663,915,915,915,915,0
20241007,162400,1052007663,915,915,915,915,0
20241007,162300,1052007663,915,915,915,915,0
20241007,162200,1052007663,915,915,915,915,0
20241007,162100,1052007663,915,915,915,915,0
20241007,162000,1052007663,915,915,915,915,0
20241007,161900,1052007663,915,915,915,915,0
20241007,161800,1052007663,915,915,915,915,0
20241007,161700,1052007663,915,915,915,915,0
20241007,161600,1052007663,915,915,915,915,0
20241007,161500,1052007663,915,915,915,915,0
20241007,161400,1052007663,915,915,915,915,0
20241007,161300,1052007663,915,915,915,915,0
20241007,161200,1052007663,915,915,915,915,0
20241007,161100,1052007663,915,915,915,915,12564
20241007,161000,1052007663,915,915,915,915,0
20241007,160900,1052007663,915,915,915,915,0
20241007,160800,1052007663,915,915,915,915,0
20241007,160700,1052007663,915,915,915,915,0
20241007,160600,1052007663,915,915,915,915,0
20241007,160500,1052007663,915,915,915,915,0
20241007,160400,1052007663,915,915,915,915,0
20241007,160300,1052007663,915,915,915,915,0
20241007,160200,1052007663,915,915,915,915,0
20241007,160100,1052007663,915,915,915,915,0
20241007,160000,1052007663,915,915,915,915,0
20241007,155900,1052007663,915,915,915,915,0
20241007,155800,1052007663,915,915,915,915,0
20241007,155700,1052007663,915,915,915,915,0
20241007,155600,1052007663,915,915,915,915,0
20241007,155500,1052007663,915,915,915,915,0
20241007,155400,1052007663,915,915,915,915,0
20241007,155300,1052007663,915,915,915,915,0
20241007,155200,1052007663,915,915,915,915,0
20241007,155100,1052007663,915,915,915,915,0
20241007,155000,1052007663,915,915,915,915,0
20241007,154900,1052007663,915,915,915,915,0
20241007,154800,1052007663,915,915,915,915,0
20241007,154700,1052007663,915,915,915,915,0
20241007,154600,1052007663,915,915,915,915,0
20241007,154500,1052007663,915,915,915,915,0
20241007,154400,1052007663,915,915,915,915,0
20241007,154300,1052007663,915,915,915,915,0
20241007,154200,1052007663,915,915,915,915,0
20241007,154100,1052007663,915,915,915,915,12564
20241007,154000,1052007663,915,915,915,915,0
20241007,153900,1052007663,915,915,915,915,0
20241007,153800,1052007663,915,915,915,915,0
20241007,153700,1052007663,915,915,915,915,0
20241007,153600,1052007663,915,915,915,915,0
20241007,153500,1052007663,915,915,915,915,0
20241007,153400,1052007663,915,915,915,915,0
20241007,153300,1052007663,915,915,915,915,0
20241007,153200,1052007663,915,915,915,915,0
20241007,153100,1052007663,915,915,915,915,0
20241007,153000,1052007663,915,915,915,915,12564
20241007,152900,1040511603,919,919,919,919,0
20241007,152800,1040511603,919,919,919,919,0
20241007,152700,1040511603,919,919,919,919,0
20241007,152600,1040511603,919,919,919,919,0
20241007,152500,1040511603,919,919,919,919,0
20241007,152400,1040511603,919,919,919,919,0
20241007,152300,1040511603,919,919,919,919,0
20241007,152200,1040511603,919,919,919,919,0
20241007,152100,1040511603,919,919,919,919,0
20241007,152000,1040511603,919,919,919,919,0
20241007,151900,1040511603,919,915,919,912,7813
20241007,151800,1033357203,918,918,918,916,2440
20241007,151700,1031120667,918,918,918,915,1528
20241007,151600,1029721215,918,916,918,915,3355
20241007,151500,1026645520,916,916,916,916,2052
20241007,151400,1024765888,916,916,916,916,150
20241007,151300,1024628488,916,914,919,914,8743
20241007,151200,1016609046,914,914,914,913,48
20241007,151100,1016565214,915,915,915,912,1420
20241007,151000,1015269671,915,913,915,913,5477
20241007,150900,1010263708,913,913,913,913,200
20241007,150800,1010081108,913,912,913,912,602
20241007,150700,1009531932,913,913,913,912,634
20241007,150600,1008953676,912,912,913,912,1717
20241007,150500,1007387428,912,912,912,912,677
20241007,150400,1006770004,912,912,913,912,6198
20241007,150300,1001116513,913,913,913,913,69
20241007,150200,1001053516,913,914,914,912,2838
20241007,150100,998463839,915,914,915,914,1906
20241007,150000,996721753,912,912,912,912,2150
20241007,145900,994760953,911,912,912,911,379
20241007,145800,994415422,915,911,915,911,66
20241007,145700,994355130,914,913,914,911,4392
20241007,145600,990349836,914,915,915,914,200
20241007,145500,990166936,915,915,915,913,5006
20241007,145400,985596446,912,913,913,912,788
20241007,145300,984877759,915,914,915,914,102
20241007,145200,984784498,914,911,914,911,41
20241007,145100,984747054,915,915,915,915,20
20241007,145000,984728754,915,911,916,911,721
20241007,144900,984071631,917,911,917,911,2207
20241007,144800,982054411,914,914,914,914,0
20241007,144700,982054411,914,914,914,912,12854
20241007,144600,970305858,915,917,917,915,1982
20241007,144500,968492218,917,916,917,914,1908
20241007,144400,966748130,916,916,916,914,4340
20241007,144300,962781251,916,917,918,916,27
20241007,144200,962756503,914,913,914,910,482
20241007,144100,962317791,914,914,918,914,2336
20241007,144000,960182683,914,913,914,913,4495
20241007,143900,956074393,913,908,914,908,1230
20241007,143800,954957084,909,909,909,908,1845
20241007,143700,953281792,909,909,909,908,1431
20241007,143600,951982259,909,909,909,909,364
20241007,143500,951651383,909,910,911,909,2147
20241007,143400,949697889,912,912,912,912,9
20241007,143300,949689681,911,914,914,911,1237
20241007,143200,948562740,912,913,914,912,328
20241007,143100,948263176,914,914,914,914,1
20241007,143000,948262262,913,914,916,912,33
20241007,142900,948232116,915,917,917,915,3
20241007,142800,948229369,919,921,921,911,1686
20241007,142700,946678253,921,912,921,912,5772
20241007,142600,941394152,912,911,912,910,9
20241007,142500,941385950,914,908,914,908,598
20241007,142400,940839696,908,908,908,908,3887
20241007,142300,937310300,908,910,910,908,471
20241007,142200,936881964,910,910,910,910,768
20241007,142100,936183084,911,912,912,911,1787
20241007,142000,934553741,912,913,913,912,489
20241007,141900,934107694,914,913,914,913,127
20241007,141800,933991738,914,913,914,913,1700
20241007,141700,932438140,913,908,913,908,5791
20241007,141600,927153447,908,912,912,907,8242
20241007,141500,919655953,913,913,913,913,855
20241007,141400,918875338,913,912,913,912,549
20241007,141300,918374415,911,911,911,911,50
20241007,141200,918328865,911,911,911,911,0
20241007,141100,918328865,911,911,911,911,0
20241007,141000,918328865,911,911,911,911,1
20241007,140900,918327954,911,911,911,911,249
20241007,140800,918101115,912,912,912,912,0
20241007,140700,918101115,912,912,912,912,200
20241007,140600,917918715,911,911,911,911,1
20241007,140500,917917804,909,909,909,909,41
20241007,140400,917880535,912,912,912,912,100
20241007,140300,917789335,908,908,908,908,1031
20241007,140200,916853187,908,908,908,908,10
20241007,140100,916844107,907,907,907,907,0
20241007,140000,916844107,907,912,912,907,2502
20241007,135900,914573456,912,912,912,912,0
20241007,135800,914573456,912,912,912,911,530
20241007,135700,914090596,912,910,917,910,8985
20241007,135600,905876247,910,908,910,908,2062
20241007,135500,904003751,910,908,910,906,12915
20241007,135400,892294780,908,911,911,908,8305
20241007,135300,884749998,910,912,912,910,3665
20241007,135200,881413278,912,914,914,912,1923
20241007,135100,879657559,913,913,913,913,26
20241007,135000,879633821,912,916,916,912,2289
20241007,134900,877543504,916,916,916,916,0
20241007,134800,877543504,916,916,916,916,202
20241007,134700,877358472,916,913,916,913,2082
20241007,134600,875457603,913,912,913,912,2689
20241007,134500,873002555,912,912,913,912,241
20241007,134400,872782623,912,911,912,911,1757
20241007,134300,871181991,911,911,911,911,12
20241007,134200,871171059,911,911,911,911,111
20241007,134100,871069938,913,913,913,912,1121
20241007,134000,870046865,910,910,910,910,167
20241007,133900,869894895,910,910,910,910,2276
20241007,133800,867823735,910,910,910,910,400
20241007,133700,867459735,910,910,910,910,2000
20241007,133600,865639735,910,910,910,910,700
20241007,133500,865002735,910,910,910,910,4805
20241007,133400,860630185,910,912,912,910,3207
20241007,133300,857709739,913,915,915,913,26
20241007,133200,857685999,918,919,919,913,1554
20241007,133100,856258266,919,919,919,919,6
20241007,133000,856252752,920,913,920,913,266
20241007,132900,856009887,911,912,913,911,750
20241007,132800,855325740,911,913,913,911,8300
20241007,132700,847759673,912,916,916,912,12847
20241007,132600,836016223,916,916,916,916,0
20241007,132500,836016223,916,916,916,916,896
20241007,132400,835195487,916,917,917,916,100
20241007,132300,835103872,918,918,918,918,1000
20241007,132200,834185872,915,919,919,915,1456
20241007,132100,832852760,920,920,920,920,0
20241007,132000,832852760,920,920,920,920,30
20241007,131900,832825160,920,920,920,920,25
20241007,131800,832802160,921,921,921,921,1001
20241007,131700,831880239,920,920,920,920,24
20241007,131600,831858159,921,924,924,921,2155
20241007,131500,829872824,924,924,924,924,111
20241007,131400,829770260,924,924,924,924,100
20241007,131300,829677860,924,924,924,924,7302
20241007,131200,822930812,924,918,924,918,2980
20241007,131100,820186982,918,914,918,914,4333
20241007,131000,816213618,914,914,914,914,21
20241007,130900,816194424,917,917,917,917,1496
20241007,130800,814822592,917,913,918,913,743
20241007,130700,814143374,918,912,918,912,17157
20241007,130600,798473576,912,912,912,910,2062
20241007,130500,796596948,912,912,912,912,22
20241007,130400,796576884,912,910,913,910,57
20241007,130300,796524901,910,912,912,910,3891
20241007,130200,792983915,911,910,911,910,3641
20241007,130100,789669542,910,911,911,909,1831
20241007,130000,788003712,911,912,912,910,19307
20241007,125900,770422032,912,913,913,912,842
20241007,125800,769654108,912,913,913,912,34
20241007,125700,769623091,912,913,913,912,1050
20241007,125600,768665033,913,913,913,912,6500
20241007,125500,762735633,913,913,913,913,20
20241007,125400,762717373,912,913,913,912,1322
20241007,125300,761511152,912,914,914,912,438
20241007,125200,761111085,914,914,914,913,235
20241007,125100,760896395,914,914,914,913,936
20241007,125000,760041541,914,915,915,914,210
20241007,124900,759849401,915,912,915,912,1298
20241007,124800,758664374,912,915,915,912,4011
20241007,124700,755004377,915,916,916,914,16946
20241007,124600,739501329,915,916,916,915,2310
20241007,124500,737385800,916,916,916,916,950
20241007,124400,736515600,917,917,917,917,1456
20241007,124300,735180448,917,917,917,917,300
20241007,124200,734905348,916,916,916,916,284
20241007,124100,734645204,916,916,917,916,468
20241007,124000,734216482,916,916,916,916,1080
20241007,123900,733227202,917,916,917,916,2442
20241007,123800,730990130,917,917,917,917,2848
20241007,123700,728378514,918,918,918,918,8
20241007,123600,728371170,918,917,918,917,131
20241007,123500,728251042,917,917,917,917,1577
20241007,123400,726804933,917,916,917,916,632
20241007,123300,726225419,916,916,916,916,1787
20241007,123200,724588527,916,916,916,915,1099
20241007,123100,723581966,916,916,916,916,1975
20241007,123000,721772866,916,916,916,916,4762
20241007,122900,717410874,916,916,916,916,68
20241007,122800,717348586,916,916,916,916,8290
20241007,122700,709754946,917,917,917,916,5488
20241007,122600,704727787,916,917,917,916,539
20241007,122500,704233560,916,917,917,916,590
20241007,122400,703692932,917,917,917,917,1233
20241007,122300,702562271,917,917,917,917,9
20241007,122200,702554018,917,918,918,917,8921
20241007,122100,694367835,918,918,918,918,0
20241007,122000,694367835,918,919,919,918,689
20241007,121900,693735158,920,919,920,919,247
20241007,121800,693508064,920,919,920,919,2
20241007,121700,693506225,920,920,920,920,21
20241007,121600,693486905,921,921,921,921,200
20241007,121500,693302705,920,921,921,920,967
20241007,121400,692412598,921,921,921,921,343
20241007,121300,692096695,921,921,921,921,104
20241007,121200,692000911,921,919,921,919,1451
20241007,121100,690665325,919,919,919,919,88
20241007,121000,690584453,919,919,919,918,59
20241007,120900,690530236,919,920,920,919,548
20241007,120800,690026586,920,920,920,920,2
20241007,120700,690024746,919,918,919,918,736
20241007,120600,689348373,919,920,920,916,10126
20241007,120500,680059403,920,920,920,920,16
20241007,120400,680044683,918,918,918,918,0
20241007,120300,680044683,918,918,918,918,4697
20241007,120200,675732837,918,918,918,918,0
20241007,120100,675732837,918,919,919,918,1478
20241007,120000,674374730,919,919,919,919,0
20241007,115900,674374730,919,920,920,919,3447
20241007,115800,671206885,920,920,920,920,100
20241007,115700,671114885,919,920,920,919,656
20241007,115600,670511865,919,919,919,919,0
20241007,115500,670511865,919,920,920,919,500
20241007,115400,670052353,920,920,920,920,49
20241007,115300,670007273,919,921,921,919,3392
20241007,115200,666886336,921,921,921,920,5561
20241007,115100,661764985,922,921,922,921,135
20241007,115000,661640550,921,920,921,920,4352
20241007,114900,657636660,920,920,920,920,1485
20241007,114800,656270460,921,921,921,921,115
20241007,114700,656164545,921,922,922,921,7726
20241007,114600,649048290,922,922,922,922,1001
20241007,114500,648125368,922,923,923,922,2767
20241007,114400,645574189,923,923,923,923,12
20241007,114300,645563113,923,923,923,923,10
20241007,114200,645553883,922,922,922,922,1809
20241007,114100,643885985,922,922,922,922,8691
20241007,114000,635872883,922,922,922,922,473
20241007,113900,635436777,923,923,924,922,694
20241007,113800,634796835,922,922,922,922,25
20241007,113700,634773785,922,922,925,922,40
20241007,113600,634736845,922,922,922,922,30
20241007,113500,634709185,925,925,925,925,3782
20241007,113400,631210835,925,925,926,925,7825
20241007,113300,623967226,921,925,925,921,5918
20241007,113200,618515740,921,926,926,920,24508
20241007,113100,595943818,926,925,926,925,600
20241007,113000,595388817,925,925,925,925,201
20241007,112900,595202892,925,925,925,925,2649
20241007,112800,592752567,925,926,926,925,9010
20241007,112700,584417810,926,926,926,926,1383
20241007,112600,583137152,926,929,929,926,3095
20241007,112500,580271085,926,927,927,926,2900
20241007,112400,577584435,927,927,927,927,2240
20241007,112300,575507955,928,927,928,927,588
20241007,112200,574962599,926,927,927,926,1201
20241007,112100,573849561,928,928,928,928,963
20241007,112000,572955897,929,928,929,928,9701
20241007,111900,563953368,929,928,929,928,2410
20241007,111800,561716878,928,928,928,928,188
20241007,111700,561542414,928,930,930,928,24906
20241007,111600,538382399,930,931,931,930,107
20241007,111500,538282888,930,930,930,930,1978
20241007,111400,536443348,931,930,931,930,3819
20241007,111300,532890673,931,931,931,930,287
20241007,111200,532623636,931,931,931,931,299
20241007,111100,532345267,931,930,931,930,107
20241007,111000,532245756,931,931,931,931,119
20241007,110900,532134967,932,930,932,930,2792
20241007,110800,529537059,930,931,932,930,1943
20241007,110700,527730015,932,933,933,930,6405
20241007,110600,521766780,933,932,933,931,281
20241007,110500,521504838,934,934,934,934,17
20241007,110400,521488960,932,932,934,932,275
20241007,110300,521232656,932,932,932,931,1842
20241007,110200,519515952,933,934,934,933,27
20241007,110100,519490735,934,933,934,933,176
20241007,110000,519326501,932,932,932,932,106
20241007,105900,519227709,931,931,931,931,816
20241007,105800,518468013,931,934,935,931,2658
20241007,105700,515987136,934,934,934,934,3
20241007,105600,515984334,935,935,935,935,1
20241007,105500,515983399,935,931,935,931,124
20241007,105400,515867921,931,931,931,931,0
20241007,105300,515867921,931,935,935,931,10
20241007,105200,515858575,935,933,935,930,1040
20241007,105100,514890590,935,936,936,935,188
20241007,105000,514714627,937,931,937,931,3009
20241007,104900,511913194,931,934,934,931,121
20241007,104800,511800539,934,934,934,931,440
20241007,104700,511390479,931,932,933,931,953
20241007,104600,510503133,934,933,934,931,14241
20241007,104500,497224048,933,934,934,933,1789
20241007,104400,495554618,934,933,934,933,2005
20241007,104300,493683848,934,935,935,934,2139
20241007,104200,491686021,934,935,938,934,1168
20241007,104100,490593497,935,938,938,935,1862
20241007,104000,488852510,938,939,939,938,33
20241007,103900,488821524,940,939,940,939,3210
20241007,103800,485805173,940,940,940,940,0
20241007,103700,485805173,940,940,940,940,0
20241007,103600,485805173,940,940,940,940,30
20241007,103500,485776973,940,937,940,934,3678
20241007,103400,482331329,937,937,937,937,0
20241007,103300,482331329,937,939,939,935,4074
20241007,103200,478518566,939,939,939,939,5
20241007,103100,478513871,939,939,939,939,16
20241007,103000,478498847,939,939,939,939,150
20241007,102900,478357997,939,939,939,939,10
20241007,102800,478348607,939,939,939,939,400
20241007,102700,477973007,934,934,934,934,115
20241007,102600,477865597,934,935,935,934,2395
20241007,102500,475628189,935,935,935,935,6643
20241007,102400,469416984,935,935,935,935,0
20241007,102300,469416984,935,935,935,935,1
20241007,102200,469416049,935,939,939,935,4175
20241007,102100,465510379,936,941,941,936,4225
20241007,102000,461545325,941,945,945,941,16517
20241007,101900,446002352,945,945,945,945,100
20241007,101800,445907852,941,942,942,941,1770
20241007,101700,444241958,946,946,946,941,646
20241007,101600,443633541,946,943,946,941,2418
20241007,101500,441357870,943,943,943,943,181
20241007,101400,441187187,943,943,943,943,536
20241007,101300,440681739,943,941,943,941,1260
20241007,101200,439494788,942,941,943,941,2313
20241007,101100,437316704,941,942,942,941,3151
20241007,101000,434349462,942,940,943,938,1888
20241007,100900,432574152,939,946,946,938,1565
20241007,100800,431105340,946,942,946,942,5143
20241007,100700,426250791,942,942,942,942,202
20241007,100600,426060507,938,938,938,938,365
20241007,100500,425718137,943,947,955,943,8455
20241007,100400,417694064,946,938,946,938,6970
20241007,100300,411132908,937,935,937,935,1637
20241007,100200,409601210,935,930,935,930,5483
20241007,100100,404484089,930,928,931,928,6276
20241007,100000,398647714,926,926,926,926,12
20241007,095900,398636602,923,925,928,923,5675
20241007,095800,393375819,925,923,925,923,11
20241007,095700,393365664,928,928,928,928,30
20241007,095600,393337824,928,927,928,927,6298
20241007,095500,387498938,927,923,927,922,7639
20241007,095400,380455399,922,923,927,922,3150
20241007,095300,377550094,923,923,923,923,534
20241007,095200,377057212,923,922,923,922,1477
20241007,095100,375693991,920,920,920,920,0
20241007,095000,375693991,920,920,923,920,177
20241007,094900,375531145,919,919,919,919,2305
20241007,094800,373412850,918,927,927,918,6012
20241007,094700,367881565,928,922,928,922,1478
20241007,094600,366510942,927,922,927,922,67
20241007,094500,366449088,928,923,929,921,288
20241007,094400,366182684,919,918,922,918,9595
20241007,094300,357355502,918,920,921,918,12841
20241007,094200,345546396,921,923,923,921,704
20241007,094100,344897953,924,921,924,921,453
20241007,094000,344480478,921,920,923,920,6607
20241007,093900,338397488,920,922,922,920,14760
20241007,093800,324805066,921,923,923,921,3867
20241007,093700,321240855,924,928,928,924,5185
20241007,093600,316449203,924,926,928,924,10233
20241007,093500,306990615,925,925,926,924,2841
20241007,093400,304364089,925,926,927,925,5473
20241007,093300,299300514,927,926,927,926,540
20241007,093200,298800249,926,925,926,925,4419
20241007,093100,294710532,925,926,927,925,1246
20241007,093000,293557739,926,932,932,925,2149
20241007,092900,291568586,932,926,932,926,71
20241007,092800,291502420,932,933,933,925,10551
20241007,092700,281722642,933,934,934,933,29
20241007,092600,281695584,935,935,941,935,12470
20241007,092500,270026785,935,928,935,924,5334
20241007,092400,265072360,928,921,928,917,8328
20241007,092300,257392462,921,923,923,916,15600
20241007,092200,243034758,922,928,928,922,9978
20241007,092100,233818929,924,929,930,924,11926
20241007,092000,222789632,929,925,929,924,9637
20241007,091900,213871511,929,929,936,925,18257
20241007,091800,196867161,929,926,929,923,23578
20241007,091700,175060981,926,932,932,925,15318
20241007,091600,160867519,932,937,937,925,26621
20241007,091500,136046055,939,944,944,937,18877
20241007,091400,118276905,944,948,948,943,2630
20241007,091300,115796782,943,941,945,941,6409
20241007,091200,109747572,941,949,949,941,14024
20241007,091100,96514886,949,958,958,949,18084
20241007,091000,79255896,958,955,958,955,902
20241007,090900,78394483,955,953,958,953,2515
20241007,090800,75995855,958,954,962,951,3525
20241007,090700,72639591,952,964,964,952,7593
20241007,090600,65377434,964,965,965,964,204
20241007,090500,65180774,965,966,966,965,861
20241007,090400,64349908,966,966,967,957,3854
20241007,090300,60626591,957,965,970,955,4831
20241007,090200,55977481,965,948,965,947,37458
20241007,090100,20313533,948,945,948,945,4998
20241007,090000,15583917,945,941,945,940,16535