KissMeData/040350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193100,485394645,774,774,774,774,3167
20241007,193000,485394645,774,774,774,774,0
20241007,192900,485394645,774,774,774,774,0
20241007,192800,485394645,774,774,774,774,0
20241007,192700,485394645,774,774,774,774,0
20241007,192600,485394645,774,774,774,774,0
20241007,192500,485394645,774,774,774,774,0
20241007,192400,485394645,774,774,774,774,0
20241007,192300,485394645,774,774,774,774,0
20241007,192200,485394645,774,774,774,774,0
20241007,192100,485394645,774,774,774,774,0
20241007,192000,485394645,774,774,774,774,0
20241007,191900,485394645,774,774,774,774,0
20241007,191800,485394645,774,774,774,774,0
20241007,191700,485394645,774,774,774,774,0
20241007,191600,485394645,774,774,774,774,0
20241007,191500,485394645,774,774,774,774,0
20241007,191400,485394645,774,774,774,774,0
20241007,191300,485394645,774,774,774,774,0
20241007,191200,485394645,774,774,774,774,0
20241007,191100,485394645,774,774,774,774,0
20241007,191000,485394645,774,774,774,774,0
20241007,190900,485394645,774,774,774,774,0
20241007,190800,485394645,774,774,774,774,0
20241007,190700,485394645,774,774,774,774,0
20241007,190600,485394645,774,774,774,774,0
20241007,190500,485394645,774,774,774,774,0
20241007,190400,485394645,774,774,774,774,0
20241007,190300,485394645,774,774,774,774,0
20241007,190200,485394645,774,774,774,774,0
20241007,190100,485394645,774,774,774,774,3167
20241007,190000,485394645,774,774,774,774,0
20241007,185900,485394645,774,774,774,774,0
20241007,185800,485394645,774,774,774,774,0
20241007,185700,485394645,774,774,774,774,0
20241007,185600,485394645,774,774,774,774,0
20241007,185500,485394645,774,774,774,774,0
20241007,185400,485394645,774,774,774,774,0
20241007,185300,485394645,774,774,774,774,0
20241007,185200,485394645,774,774,774,774,0
20241007,185100,485394645,774,774,774,774,0
20241007,185000,485394645,774,774,774,774,0
20241007,184900,485394645,774,774,774,774,0
20241007,184800,485394645,774,774,774,774,0
20241007,184700,485394645,774,774,774,774,0
20241007,184600,485394645,774,774,774,774,0
20241007,184500,485394645,774,774,774,774,0
20241007,184400,485394645,774,774,774,774,0
20241007,184300,485394645,774,774,774,774,0
20241007,184200,485394645,774,774,774,774,0
20241007,184100,485394645,774,774,774,774,0
20241007,184000,485394645,774,774,774,774,0
20241007,183900,485394645,774,774,774,774,0
20241007,183800,485394645,774,774,774,774,0
20241007,183700,485394645,774,774,774,774,0
20241007,183600,485394645,774,774,774,774,0
20241007,183500,485394645,774,774,774,774,0
20241007,183400,485394645,774,774,774,774,0
20241007,183300,485394645,774,774,774,774,0
20241007,183200,485394645,774,774,774,774,0
20241007,183100,485394645,774,774,774,774,3167
20241007,183000,485394645,774,774,774,774,0
20241007,182900,485394645,774,774,774,774,0
20241007,182800,485394645,774,774,774,774,0
20241007,182700,485394645,774,774,774,774,0
20241007,182600,485394645,774,774,774,774,0
20241007,182500,485394645,774,774,774,774,0
20241007,182400,485394645,774,774,774,774,0
20241007,182300,485394645,774,774,774,774,0
20241007,182200,485394645,774,774,774,774,0
20241007,182100,485394645,774,774,774,774,0
20241007,182000,485394645,774,774,774,774,0
20241007,181900,485394645,774,774,774,774,0
20241007,181800,485394645,774,774,774,774,0
20241007,181700,485394645,774,774,774,774,0
20241007,181600,485394645,774,774,774,774,0
20241007,181500,485394645,774,774,774,774,0
20241007,181400,485394645,774,774,774,774,0
20241007,181300,485394645,774,774,774,774,0
20241007,181200,485394645,774,774,774,774,0
20241007,181100,485394645,774,774,774,774,0
20241007,181000,485394645,774,774,774,774,0
20241007,180900,485394645,774,774,774,774,0
20241007,180800,485394645,774,774,774,774,0
20241007,180700,485394645,774,774,774,774,0
20241007,180600,485394645,774,774,774,774,0
20241007,180500,485394645,774,774,774,774,0
20241007,180400,485394645,774,774,774,774,0
20241007,180300,485394645,774,774,774,774,0
20241007,180200,485394645,774,774,774,774,0
20241007,180100,485394645,774,774,774,774,3167
20241007,180000,485394645,774,774,774,774,0
20241007,175900,485394645,774,774,774,774,0
20241007,175800,485394645,774,774,774,774,0
20241007,175700,485394645,774,774,774,774,0
20241007,175600,485394645,774,774,774,774,0
20241007,175500,485394645,774,774,774,774,0
20241007,175400,485394645,774,774,774,774,0
20241007,175300,485394645,774,774,774,774,0
20241007,175200,485394645,774,774,774,774,0
20241007,175100,485394645,774,774,774,774,0
20241007,175000,485394645,774,774,774,774,0
20241007,174900,485394645,774,774,774,774,0
20241007,174800,485394645,774,774,774,774,0
20241007,174700,485394645,774,774,774,774,0
20241007,174600,485394645,774,774,774,774,0
20241007,174500,485394645,774,774,774,774,0
20241007,174400,485394645,774,774,774,774,0
20241007,174300,485394645,774,774,774,774,0
20241007,174200,485394645,774,774,774,774,0
20241007,174100,485394645,774,774,774,774,0
20241007,174000,485394645,774,774,774,774,0
20241007,173900,485394645,774,774,774,774,0
20241007,173800,485394645,774,774,774,774,0
20241007,173700,485394645,774,774,774,774,0
20241007,173600,485394645,774,774,774,774,0
20241007,173500,485394645,774,774,774,774,0
20241007,173400,485394645,774,774,774,774,0
20241007,173300,485394645,774,774,774,774,0
20241007,173200,485394645,774,774,774,774,0
20241007,173100,485394645,774,774,774,774,3167
20241007,173000,485394645,774,774,774,774,0
20241007,172900,485394645,774,774,774,774,0
20241007,172800,485394645,774,774,774,774,0
20241007,172700,485394645,774,774,774,774,0
20241007,172600,485394645,774,774,774,774,0
20241007,172500,485394645,774,774,774,774,0
20241007,172400,485394645,774,774,774,774,0
20241007,172300,485394645,774,774,774,774,0
20241007,172200,485394645,774,774,774,774,0
20241007,172100,485394645,774,774,774,774,0
20241007,172000,485394645,774,774,774,774,0
20241007,171900,485394645,774,774,774,774,0
20241007,171800,485394645,774,774,774,774,0
20241007,171700,485394645,774,774,774,774,0
20241007,171600,485394645,774,774,774,774,0
20241007,171500,485394645,774,774,774,774,0
20241007,171400,485394645,774,774,774,774,0
20241007,171300,485394645,774,774,774,774,0
20241007,171200,485394645,774,774,774,774,0
20241007,171100,485394645,774,774,774,774,0
20241007,171000,485394645,774,774,774,774,0
20241007,170900,485394645,774,774,774,774,0
20241007,170800,485394645,774,774,774,774,0
20241007,170700,485394645,774,774,774,774,0
20241007,170600,485394645,774,774,774,774,0
20241007,170500,485394645,774,774,774,774,0
20241007,170400,485394645,774,774,774,774,0
20241007,170300,485394645,774,774,774,774,0
20241007,170200,485394645,774,774,774,774,0
20241007,170100,485394645,774,774,774,774,3167
20241007,170000,485394645,774,774,774,774,0
20241007,165900,485394645,774,774,774,774,0
20241007,165800,485394645,774,774,774,774,0
20241007,165700,485394645,774,774,774,774,0
20241007,165600,485394645,774,774,774,774,0
20241007,165500,485394645,774,774,774,774,0
20241007,165400,485394645,774,774,774,774,0
20241007,165300,485394645,774,774,774,774,0
20241007,165200,485394645,774,774,774,774,0
20241007,165100,485394645,774,774,774,774,0
20241007,165000,485394645,774,774,774,774,0
20241007,164900,485394645,774,774,774,774,0
20241007,164800,485394645,774,774,774,774,0
20241007,164700,485394645,774,774,774,774,0
20241007,164600,485394645,774,774,774,774,0
20241007,164500,485394645,774,774,774,774,0
20241007,164400,485394645,774,774,774,774,0
20241007,164300,485394645,774,774,774,774,0
20241007,164200,485394645,774,774,774,774,0
20241007,164100,485394645,774,774,774,774,0
20241007,164000,485394645,774,774,774,774,0
20241007,163900,485394645,774,774,774,774,0
20241007,163800,485394645,774,774,774,774,0
20241007,163700,485394645,774,774,774,774,0
20241007,163600,485394645,774,774,774,774,0
20241007,163500,485394645,774,774,774,774,0
20241007,163400,485394645,774,774,774,774,0
20241007,163300,485394645,774,774,774,774,0
20241007,163200,485394645,774,774,774,774,0
20241007,163100,485394645,774,774,774,774,3167
20241007,163000,485394645,774,774,774,774,0
20241007,162900,485394645,774,774,774,774,0
20241007,162800,485394645,774,774,774,774,0
20241007,162700,485394645,774,774,774,774,0
20241007,162600,485394645,774,774,774,774,0
20241007,162500,485394645,774,774,774,774,0
20241007,162400,485394645,774,774,774,774,0
20241007,162300,485394645,774,774,774,774,0
20241007,162200,485394645,774,774,774,774,0
20241007,162100,485394645,774,774,774,774,0
20241007,162000,485394645,774,774,774,774,0
20241007,161900,485394645,774,774,774,774,0
20241007,161800,485394645,774,774,774,774,0
20241007,161700,485394645,774,774,774,774,0
20241007,161600,485394645,774,774,774,774,0
20241007,161500,485394645,774,774,774,774,0
20241007,161400,485394645,774,774,774,774,0
20241007,161300,485394645,774,774,774,774,0
20241007,161200,485394645,774,774,774,774,0
20241007,161100,485394645,774,774,774,774,0
20241007,161000,485394645,774,774,774,774,0
20241007,160900,485394645,774,774,774,774,0
20241007,160800,485394645,774,774,774,774,0
20241007,160700,485394645,774,774,774,774,0
20241007,160600,485394645,774,774,774,774,0
20241007,160500,485394645,774,774,774,774,0
20241007,160400,485394645,774,774,774,774,0
20241007,160300,485394645,774,774,774,774,0
20241007,160200,485394645,774,774,774,774,0
20241007,160100,485394645,774,774,774,774,3167
20241007,160000,485394645,774,774,774,774,0
20241007,155900,485394645,774,774,774,774,0
20241007,155800,485394645,774,774,774,774,0
20241007,155700,485394645,774,774,774,774,0
20241007,155600,485394645,774,774,774,774,0
20241007,155500,485394645,774,774,774,774,0
20241007,155400,485394645,774,774,774,774,0
20241007,155300,485394645,774,774,774,774,0
20241007,155200,485394645,774,774,774,774,0
20241007,155100,485394645,774,774,774,774,0
20241007,155000,485394645,774,774,774,774,0
20241007,154900,485394645,774,774,774,774,0
20241007,154800,485394645,774,774,774,774,0
20241007,154700,485394645,774,774,774,774,0
20241007,154600,485394645,774,774,774,774,0
20241007,154500,485394645,774,774,774,774,0
20241007,154400,485394645,774,774,774,774,0
20241007,154300,485394645,774,774,774,774,0
20241007,154200,485394645,774,774,774,774,0
20241007,154100,485394645,774,774,774,774,0
20241007,154000,485394645,774,774,774,774,0
20241007,153900,485394645,774,774,774,774,0
20241007,153800,485394645,774,774,774,774,0
20241007,153700,485394645,774,774,774,774,0
20241007,153600,485394645,774,774,774,774,0
20241007,153500,485394645,774,774,774,774,0
20241007,153400,485394645,774,774,774,774,0
20241007,153300,485394645,774,774,774,774,0
20241007,153200,485394645,774,774,774,774,0
20241007,153100,485394645,774,774,774,774,3167
20241007,153000,485394645,774,774,774,774,3167
20241007,152900,482943387,774,774,774,774,0
20241007,152800,482943387,774,774,774,774,0
20241007,152700,482943387,774,774,774,774,0
20241007,152600,482943387,774,774,774,774,0
20241007,152500,482943387,774,774,774,774,0
20241007,152400,482943387,774,774,774,774,0
20241007,152300,482943387,774,774,774,774,0
20241007,152200,482943387,774,774,774,774,0
20241007,152100,482943387,774,774,774,774,0
20241007,152000,482943387,774,774,774,774,0
20241007,151900,482943387,774,774,774,770,4418
20241007,151800,479526991,773,774,774,773,253
20241007,151700,479331421,770,770,770,770,0
20241007,151600,479331421,770,770,770,770,278
20241007,151500,479117361,770,774,774,770,2
20241007,151400,479115817,775,774,775,771,4629
20241007,151300,475530757,774,771,774,771,6733
20241007,151200,470334129,772,766,772,766,16420
20241007,151100,457718817,766,766,766,766,0
20241007,151000,457718817,766,762,766,762,1626
20241007,150900,456474793,764,764,764,764,200
20241007,150800,456321993,765,764,765,764,4444
20241007,150700,452922364,764,764,764,764,0
20241007,150600,452922364,764,764,764,764,1799
20241007,150500,451547928,762,762,762,762,0
20241007,150400,451547928,762,762,762,762,0
20241007,150300,451547928,762,762,762,762,260
20241007,150200,451349808,762,762,762,762,8
20241007,150100,451343712,764,764,764,764,1
20241007,150000,451342948,762,762,762,762,1195
20241007,145900,450432358,762,764,764,762,203
20241007,145800,450277272,764,764,764,764,466
20241007,145700,449921248,765,765,765,765,0
20241007,145600,449921248,765,765,765,765,87
20241007,145500,449854693,761,761,761,761,1
20241007,145400,449853932,765,765,765,765,1
20241007,145300,449853167,761,761,761,761,300
20241007,145200,449624867,762,762,762,762,3820
20241007,145100,446714027,762,762,762,762,200
20241007,145000,446561627,761,763,763,761,300
20241007,144900,446333299,763,763,763,763,0
20241007,144800,446333299,763,763,763,763,0
20241007,144700,446333299,763,763,763,763,284
20241007,144600,446116607,764,764,764,764,0
20241007,144500,446116607,764,764,764,764,0
20241007,144400,446116607,764,764,764,764,1
20241007,144300,446115843,761,761,761,761,86
20241007,144200,446050397,763,763,763,763,1618
20241007,144100,444815863,761,761,761,761,0
20241007,144000,444815863,761,761,761,761,1
20241007,143900,444815102,761,761,761,761,0
20241007,143800,444815102,761,761,761,761,100
20241007,143700,444739002,766,766,766,766,1
20241007,143600,444738236,763,763,763,763,1454
20241007,143500,443628834,763,763,763,763,5
20241007,143400,443625019,766,766,766,766,0
20241007,143300,443625019,766,766,766,766,10
20241007,143200,443617359,766,765,767,765,10
20241007,143100,443609699,767,767,767,767,0
20241007,143000,443609699,767,767,767,767,0
20241007,142900,443609699,767,767,767,767,601
20241007,142800,443148732,760,760,760,760,7000
20241007,142700,437828732,761,762,762,761,3000
20241007,142600,435545724,768,768,768,768,10
20241007,142500,435538044,762,768,768,762,1520
20241007,142400,434378750,768,768,768,768,1
20241007,142300,434377982,765,767,768,765,736
20241007,142200,433814367,767,763,767,763,2381
20241007,142100,431992764,763,763,763,763,10
20241007,142000,431985134,763,763,763,763,216
20241007,141900,431820326,763,763,763,763,0
20241007,141800,431820326,763,763,763,763,0
20241007,141700,431820326,763,760,763,760,2100
20241007,141600,430218480,762,762,762,762,0
20241007,141500,430218480,762,762,762,762,0
20241007,141400,430218480,762,761,762,761,2
20241007,141300,430216957,763,763,763,763,15
20241007,141200,430205512,759,759,759,759,0
20241007,141100,430205512,759,759,759,759,0
20241007,141000,430205512,759,761,761,757,4122
20241007,140900,427077773,763,765,765,763,735
20241007,140800,426516576,770,767,771,767,3654
20241007,140700,423703220,771,771,771,771,15
20241007,140600,423691655,762,769,769,762,5850
20241007,140500,419202154,772,775,775,772,8894
20241007,140400,412309413,770,770,777,770,8912
20241007,140300,405440754,770,770,770,770,3608
20241007,140200,402662594,770,770,770,770,4561
20241007,140100,399150624,770,768,770,768,5445
20241007,140000,394962536,767,765,767,765,4057
20241007,135900,391857661,765,764,765,764,8743
20241007,135800,385170628,764,761,764,760,1331
20241007,135700,384158689,764,763,764,763,330
20241007,135600,383906706,763,759,763,759,30844
20241007,135500,360463872,759,759,759,759,1454
20241007,135400,359360286,760,759,760,759,118
20241007,135300,359270706,755,755,755,755,0
20241007,135200,359270706,755,758,760,755,19522
20241007,135100,344455147,758,757,758,757,3681
20241007,135000,341665449,758,754,758,754,18973
20241007,134900,327312193,753,753,753,753,4746
20241007,134800,323738455,753,752,753,752,1301
20241007,134700,322760093,753,753,753,753,265
20241007,134600,322560548,754,754,754,754,0
20241007,134500,322560548,754,754,754,754,0
20241007,134400,322560548,754,754,754,754,0
20241007,134300,322560548,754,754,754,754,2
20241007,134200,322559040,754,754,754,754,0
20241007,134100,322559040,754,754,754,754,0
20241007,134000,322559040,754,754,754,754,0
20241007,133900,322559040,754,754,754,754,0
20241007,133800,322559040,754,754,754,754,0
20241007,133700,322559040,754,752,754,752,236
20241007,133600,322381566,755,755,755,755,0
20241007,133500,322381566,755,755,755,755,0
20241007,133400,322381566,755,755,755,755,0
20241007,133300,322381566,755,755,755,755,1
20241007,133200,322380811,751,753,753,751,11000
20241007,133100,314110601,755,755,755,755,0
20241007,133000,314110601,755,754,755,754,2982
20241007,132900,311862172,753,752,754,752,1018
20241007,132800,311096617,752,752,752,752,110
20241007,132700,311013897,754,754,754,754,27
20241007,132600,310993539,752,753,753,752,1906
20241007,132500,309559206,754,754,754,754,0
20241007,132400,309559206,754,754,754,754,0
20241007,132300,309559206,754,754,754,754,1
20241007,132200,309558452,754,754,754,754,0
20241007,132100,309558452,754,754,754,754,59
20241007,132000,309513966,753,753,753,753,1887
20241007,131900,308093055,753,753,753,753,0
20241007,131800,308093055,753,754,754,753,6648
20241007,131700,303083963,754,754,754,754,980
20241007,131600,302345043,754,754,754,754,0
20241007,131500,302345043,754,754,754,754,429
20241007,131400,302021577,754,754,754,754,500
20241007,131300,301644577,753,753,753,753,0
20241007,131200,301644577,753,754,754,753,1222
20241007,131100,300724401,755,755,755,755,1
20241007,131000,300723646,757,757,757,757,0
20241007,130900,300723646,757,757,757,757,10
20241007,130800,300716076,756,755,756,753,1621
20241007,130700,299495196,756,757,757,756,135
20241007,130600,299393106,757,758,758,757,360
20241007,130500,299120566,759,759,759,759,0
20241007,130400,299120566,759,759,759,759,0
20241007,130300,299120566,759,758,759,757,167
20241007,130200,298993823,758,758,758,758,1035
20241007,130100,298209293,758,757,758,757,320
20241007,130000,297966734,757,756,757,756,1300
20241007,125900,296982960,755,754,755,754,126
20241007,125800,296887930,755,755,755,755,0
20241007,125700,296887930,755,755,755,755,0
20241007,125600,296887930,755,755,755,755,20
20241007,125500,296872830,757,757,757,757,0
20241007,125400,296872830,757,755,757,754,719
20241007,125300,296329667,757,757,757,757,0
20241007,125200,296329667,757,757,757,757,0
20241007,125100,296329667,757,757,757,757,0
20241007,125000,296329667,757,757,757,757,0
20241007,124900,296329667,757,757,757,757,1
20241007,124800,296328910,753,753,753,753,30
20241007,124700,296306320,753,754,754,753,2973
20241007,124600,294067646,759,759,759,759,0
20241007,124500,294067646,759,759,759,759,0
20241007,124400,294067646,759,759,759,759,1
20241007,124300,294066887,753,753,753,753,500
20241007,124200,293690387,752,754,754,752,2328
20241007,124100,291936731,759,759,759,759,0
20241007,124000,291936731,759,755,759,754,133
20241007,123900,291836339,759,759,759,759,0
20241007,123800,291836339,759,759,759,759,0
20241007,123700,291836339,759,759,759,759,0
20241007,123600,291836339,759,759,759,754,6382
20241007,123500,286993936,759,753,759,753,45964
20241007,123400,252233042,750,754,754,750,101
20241007,123300,252157288,753,753,753,753,1
20241007,123200,252156535,753,753,753,753,4500
20241007,123100,248768035,753,753,753,753,0
20241007,123000,248768035,753,753,753,753,0
20241007,122900,248768035,753,753,753,753,1000
20241007,122800,248015035,753,753,753,753,1222
20241007,122700,247094869,753,753,753,753,0
20241007,122600,247094869,753,752,753,752,7501
20241007,122500,241446617,752,752,752,752,0
20241007,122400,241446617,752,752,752,752,2921
20241007,122300,239250025,752,752,752,752,4691
20241007,122200,235722393,749,749,749,749,0
20241007,122100,235722393,749,749,749,749,0
20241007,122000,235722393,749,749,749,749,0
20241007,121900,235722393,749,749,749,749,3
20241007,121800,235720146,749,749,749,749,0
20241007,121700,235720146,749,749,749,749,0
20241007,121600,235720146,749,752,752,749,2100
20241007,121500,234141246,752,752,752,752,60
20241007,121400,234096126,752,752,752,752,0
20241007,121300,234096126,752,750,752,750,21114
20241007,121200,218235532,750,750,750,750,0
20241007,121100,218235532,750,749,750,749,4169
20241007,121000,215111821,749,749,749,749,0
20241007,120900,215111821,749,749,749,749,0
20241007,120800,215111821,749,747,749,747,29
20241007,120700,215090156,747,747,747,747,50
20241007,120600,215052806,749,749,749,749,265
20241007,120500,214854321,749,749,749,749,1
20241007,120400,214853572,747,747,747,747,0
20241007,120300,214853572,747,747,747,747,0
20241007,120200,214853572,747,747,747,747,0
20241007,120100,214853572,747,747,747,747,0
20241007,120000,214853572,747,747,747,747,200
20241007,115900,214704172,747,747,747,747,1
20241007,115800,214703425,747,747,747,747,1458
20241007,115700,213614299,749,747,749,747,26
20241007,115600,213594873,747,747,747,747,30
20241007,115500,213572463,749,747,749,747,11
20241007,115400,213564244,747,748,748,747,9377
20241007,115300,206557625,749,749,749,749,0
20241007,115200,206557625,749,749,749,749,0
20241007,115100,206557625,749,749,749,749,0
20241007,115000,206557625,749,749,749,749,0
20241007,114900,206557625,749,749,749,749,0
20241007,114800,206557625,749,749,749,749,0
20241007,114700,206557625,749,749,749,749,0
20241007,114600,206557625,749,749,749,749,0
20241007,114500,206557625,749,749,749,749,0
20241007,114400,206557625,749,749,749,749,0
20241007,114300,206557625,749,749,749,749,0
20241007,114200,206557625,749,749,749,749,0
20241007,114100,206557625,749,749,749,749,2
20241007,114000,206556127,749,749,749,749,0
20241007,113900,206556127,749,749,749,749,10
20241007,113800,206548637,749,749,749,749,450
20241007,113700,206211587,749,749,749,749,0
20241007,113600,206211587,749,748,749,748,6
20241007,113500,206207098,749,749,749,749,0
20241007,113400,206207098,749,749,749,749,0
20241007,113300,206207098,749,748,749,748,1002
20241007,113200,205457601,751,751,751,751,0
20241007,113100,205457601,751,751,751,751,0
20241007,113000,205457601,751,751,751,751,0
20241007,112900,205457601,751,751,751,751,0
20241007,112800,205457601,751,751,751,751,0
20241007,112700,205457601,751,751,751,751,0
20241007,112600,205457601,751,748,751,748,1006
20241007,112500,204705095,752,752,752,752,65
20241007,112400,204656215,753,753,753,753,0
20241007,112300,204656215,753,753,753,753,0
20241007,112200,204656215,753,747,753,747,135
20241007,112100,204555358,747,747,747,747,0
20241007,112000,204555358,747,748,748,747,1900
20241007,111900,203135622,750,750,750,750,0
20241007,111800,203135622,750,750,750,750,0
20241007,111700,203135622,750,750,750,750,0
20241007,111600,203135622,750,751,751,750,2138
20241007,111500,201530988,752,752,752,752,0
20241007,111400,201530988,752,752,752,752,700
20241007,111300,201004588,752,752,752,752,300
20241007,111200,200778988,752,752,752,752,0
20241007,111100,200778988,752,752,752,752,0
20241007,111000,200778988,752,752,752,752,0
20241007,110900,200778988,752,752,752,752,1
20241007,110800,200778236,760,757,760,757,6873
20241007,110700,195559887,758,756,758,756,2000
20241007,110600,194045615,756,756,756,756,128
20241007,110500,193948847,752,752,752,752,0
20241007,110400,193948847,752,756,756,752,14801
20241007,110300,182762491,756,756,756,755,4433
20241007,110200,179412998,756,754,756,754,4473
20241007,110100,176033922,754,754,754,754,0
20241007,110000,176033922,754,750,754,750,9010
20241007,105900,169257446,750,749,750,749,540
20241007,105800,168852759,752,752,752,752,0
20241007,105700,168852759,752,752,752,752,0
20241007,105600,168852759,752,752,752,752,0
20241007,105500,168852759,752,745,752,743,4803
20241007,105400,165279171,753,753,753,753,0
20241007,105300,165279171,753,746,755,746,56412
20241007,105200,122987633,746,746,746,746,0
20241007,105100,122987633,746,745,746,745,2
20241007,105000,122986142,742,742,742,742,8214
20241007,104900,116891354,746,746,746,746,1
20241007,104800,116890608,746,745,746,740,27410
20241007,104700,96507273,746,746,746,746,0
20241007,104600,96507273,746,746,746,746,0
20241007,104500,96507273,746,746,746,746,0
20241007,104400,96507273,746,746,746,746,1
20241007,104300,96506527,745,745,745,745,0
20241007,104200,96506527,745,745,745,745,51
20241007,104100,96468532,745,745,745,745,846
20241007,104000,95838262,746,746,746,746,603
20241007,103900,95388424,746,746,746,746,314
20241007,103800,95154180,747,747,747,747,0
20241007,103700,95154180,747,747,747,747,0
20241007,103600,95154180,747,747,747,747,116
20241007,103500,95067528,745,745,745,745,21
20241007,103400,95051883,744,745,745,744,1890
20241007,103300,93645223,751,751,751,751,1
20241007,103200,93644472,750,752,752,750,1130
20241007,103100,92796298,752,751,752,751,736
20241007,103000,92243542,751,751,751,751,0
20241007,102900,92243542,751,749,751,749,9685
20241007,102800,84980711,749,749,749,749,1507
20241007,102700,83851968,742,745,750,742,16721
20241007,102600,71356325,745,745,745,745,14
20241007,102500,71345895,747,747,747,747,8
20241007,102400,71339919,746,743,746,743,10001
20241007,102300,63889801,744,744,744,744,105
20241007,102200,63811681,745,745,745,745,0
20241007,102100,63811681,745,744,745,744,65
20241007,102000,63763314,746,744,746,744,382
20241007,101900,63478731,744,741,744,741,5891
20241007,101800,59107414,741,741,741,741,1
20241007,101700,59106673,741,741,741,741,0
20241007,101600,59106673,741,740,741,740,242
20241007,101500,58927391,740,740,740,740,51
20241007,101400,58889651,739,733,739,733,7504
20241007,101300,53365115,736,734,736,734,10564
20241007,101200,45603536,733,732,733,732,3002
20241007,101100,43404070,731,731,731,731,0
20241007,101000,43404070,731,731,731,731,2482
20241007,100900,41589728,731,731,731,731,500
20241007,100800,41224228,730,729,730,729,467
20241007,100700,40883321,729,729,729,729,10
20241007,100600,40876031,730,730,730,730,409
20241007,100500,40577461,730,729,730,729,5008
20241007,100400,36921849,729,725,729,725,682
20241007,100300,36427387,725,725,725,725,5
20241007,100200,36423762,725,725,725,725,0
20241007,100100,36423762,725,725,725,725,0
20241007,100000,36423762,725,725,725,725,0
20241007,095900,36423762,725,725,725,725,0
20241007,095800,36423762,725,725,725,725,1
20241007,095700,36423037,725,725,725,725,0
20241007,095600,36423037,725,725,725,725,0
20241007,095500,36423037,725,725,725,725,0
20241007,095400,36423037,725,725,725,725,0
20241007,095300,36423037,725,725,725,725,0
20241007,095200,36423037,725,725,725,725,0
20241007,095100,36423037,725,725,725,725,2000
20241007,095000,34973037,724,724,724,724,4182
20241007,094900,31945269,724,724,724,724,1
20241007,094800,31944545,725,725,725,725,0
20241007,094700,31944545,725,725,725,725,3
20241007,094600,31942370,725,722,725,722,8909
20241007,094500,25509769,722,721,722,721,1202
20241007,094400,24643124,722,722,722,722,189
20241007,094300,24506666,722,722,722,722,111
20241007,094200,24426524,722,722,722,722,200
20241007,094100,24282124,724,724,724,724,500
20241007,094000,23920124,720,720,720,720,125
20241007,093900,23830124,720,720,720,720,0
20241007,093800,23830124,720,720,720,720,0
20241007,093700,23830124,720,722,725,720,8381
20241007,093600,17794395,722,722,722,722,0
20241007,093500,17794395,722,722,722,722,25
20241007,093400,17776345,722,722,722,722,0
20241007,093300,17776345,722,722,722,722,1
20241007,093200,17775623,721,721,721,721,619
20241007,093100,17329324,721,721,721,721,536
20241007,093000,16942868,721,718,721,718,501
20241007,092900,16583147,719,720,720,719,13000
20241007,092800,7234147,722,719,722,719,4588
20241007,092700,3929084,721,721,721,721,0
20241007,092600,3929084,721,721,721,721,573
20241007,092500,3515951,721,721,721,721,0
20241007,092400,3515951,721,721,721,721,0
20241007,092300,3515951,721,716,721,716,782
20241007,092200,2956034,722,722,722,722,0
20241007,092100,2956034,722,722,722,722,0
20241007,092000,2956034,722,722,722,722,0
20241007,091900,2956034,722,722,722,722,2
20241007,091800,2954590,717,717,717,717,0
20241007,091700,2954590,717,717,717,717,1
20241007,091600,2953873,722,722,722,722,0
20241007,091500,2953873,722,722,722,722,0
20241007,091400,2953873,722,722,722,722,0
20241007,091300,2953873,722,722,722,722,0
20241007,091200,2953873,722,722,722,722,3
20241007,091100,2951707,722,721,722,721,500
20241007,091000,2590785,721,721,721,721,0
20241007,090900,2590785,721,722,722,721,201
20241007,090800,2445863,721,722,722,721,101
20241007,090700,2373041,720,721,721,720,1971
20241007,090600,953698,728,723,728,722,1236
20241007,090500,61216,734,734,734,734,0
20241007,090400,61216,734,734,734,734,0
20241007,090300,61216,734,734,734,734,0
20241007,090200,61216,734,734,734,734,1
20241007,090100,60482,721,721,721,721,0
20241007,090000,60482,721,720,721,720,84