KissMeData/007720/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185200,368488008,685,685,685,685,5043
20241007,185100,368488008,685,685,685,685,0
20241007,185000,368488008,685,685,685,685,0
20241007,184900,368488008,685,685,685,685,0
20241007,184800,368488008,685,685,685,685,0
20241007,184700,368488008,685,685,685,685,0
20241007,184600,368488008,685,685,685,685,0
20241007,184500,368488008,685,685,685,685,0
20241007,184400,368488008,685,685,685,685,0
20241007,184300,368488008,685,685,685,685,0
20241007,184200,368488008,685,685,685,685,0
20241007,184100,368488008,685,685,685,685,0
20241007,184000,368488008,685,685,685,685,0
20241007,183900,368488008,685,685,685,685,0
20241007,183800,368488008,685,685,685,685,0
20241007,183700,368488008,685,685,685,685,0
20241007,183600,368488008,685,685,685,685,0
20241007,183500,368488008,685,685,685,685,0
20241007,183400,368488008,685,685,685,685,0
20241007,183300,368488008,685,685,685,685,0
20241007,183200,368488008,685,685,685,685,0
20241007,183100,368488008,685,685,685,685,0
20241007,183000,368488008,685,685,685,685,0
20241007,182900,368488008,685,685,685,685,0
20241007,182800,368488008,685,685,685,685,0
20241007,182700,368488008,685,685,685,685,0
20241007,182600,368488008,685,685,685,685,0
20241007,182500,368488008,685,685,685,685,0
20241007,182400,368488008,685,685,685,685,0
20241007,182300,368488008,685,685,685,685,0
20241007,182200,368488008,685,685,685,685,5043
20241007,182100,368488008,685,685,685,685,0
20241007,182000,368488008,685,685,685,685,0
20241007,181900,368488008,685,685,685,685,0
20241007,181800,368488008,685,685,685,685,0
20241007,181700,368488008,685,685,685,685,0
20241007,181600,368488008,685,685,685,685,0
20241007,181500,368488008,685,685,685,685,0
20241007,181400,368488008,685,685,685,685,0
20241007,181300,368488008,685,685,685,685,0
20241007,181200,368488008,685,685,685,685,0
20241007,181100,368488008,685,685,685,685,0
20241007,181000,368488008,685,685,685,685,0
20241007,180900,368488008,685,685,685,685,0
20241007,180800,368488008,685,685,685,685,0
20241007,180700,368488008,685,685,685,685,0
20241007,180600,368488008,685,685,685,685,0
20241007,180500,368488008,685,685,685,685,0
20241007,180400,368488008,685,685,685,685,0
20241007,180300,368488008,685,685,685,685,0
20241007,180200,368488008,685,685,685,685,0
20241007,180100,368488008,685,685,685,685,0
20241007,180000,368488008,685,685,685,685,0
20241007,175900,368488008,685,685,685,685,0
20241007,175800,368488008,685,685,685,685,0
20241007,175700,368488008,685,685,685,685,0
20241007,175600,368488008,685,685,685,685,0
20241007,175500,368488008,685,685,685,685,0
20241007,175400,368488008,685,685,685,685,0
20241007,175300,368488008,685,685,685,685,0
20241007,175200,368488008,685,685,685,685,5043
20241007,175100,368488008,685,685,685,685,0
20241007,175000,368488008,685,685,685,685,0
20241007,174900,368488008,685,685,685,685,0
20241007,174800,368488008,685,685,685,685,0
20241007,174700,368488008,685,685,685,685,0
20241007,174600,368488008,685,685,685,685,0
20241007,174500,368488008,685,685,685,685,0
20241007,174400,368488008,685,685,685,685,0
20241007,174300,368488008,685,685,685,685,0
20241007,174200,368488008,685,685,685,685,0
20241007,174100,368488008,685,685,685,685,0
20241007,174000,368488008,685,685,685,685,0
20241007,173900,368488008,685,685,685,685,0
20241007,173800,368488008,685,685,685,685,0
20241007,173700,368488008,685,685,685,685,0
20241007,173600,368488008,685,685,685,685,0
20241007,173500,368488008,685,685,685,685,0
20241007,173400,368488008,685,685,685,685,0
20241007,173300,368488008,685,685,685,685,0
20241007,173200,368488008,685,685,685,685,0
20241007,173100,368488008,685,685,685,685,0
20241007,173000,368488008,685,685,685,685,0
20241007,172900,368488008,685,685,685,685,0
20241007,172800,368488008,685,685,685,685,0
20241007,172700,368488008,685,685,685,685,0
20241007,172600,368488008,685,685,685,685,0
20241007,172500,368488008,685,685,685,685,0
20241007,172400,368488008,685,685,685,685,0
20241007,172300,368488008,685,685,685,685,0
20241007,172200,368488008,685,685,685,685,5043
20241007,172100,368488008,685,685,685,685,0
20241007,172000,368488008,685,685,685,685,0
20241007,171900,368488008,685,685,685,685,0
20241007,171800,368488008,685,685,685,685,0
20241007,171700,368488008,685,685,685,685,0
20241007,171600,368488008,685,685,685,685,0
20241007,171500,368488008,685,685,685,685,0
20241007,171400,368488008,685,685,685,685,0
20241007,171300,368488008,685,685,685,685,0
20241007,171200,368488008,685,685,685,685,0
20241007,171100,368488008,685,685,685,685,0
20241007,171000,368488008,685,685,685,685,0
20241007,170900,368488008,685,685,685,685,0
20241007,170800,368488008,685,685,685,685,0
20241007,170700,368488008,685,685,685,685,0
20241007,170600,368488008,685,685,685,685,0
20241007,170500,368488008,685,685,685,685,0
20241007,170400,368488008,685,685,685,685,0
20241007,170300,368488008,685,685,685,685,0
20241007,170200,368488008,685,685,685,685,0
20241007,170100,368488008,685,685,685,685,0
20241007,170000,368488008,685,685,685,685,0
20241007,165900,368488008,685,685,685,685,0
20241007,165800,368488008,685,685,685,685,0
20241007,165700,368488008,685,685,685,685,0
20241007,165600,368488008,685,685,685,685,0
20241007,165500,368488008,685,685,685,685,0
20241007,165400,368488008,685,685,685,685,0
20241007,165300,368488008,685,685,685,685,0
20241007,165200,368488008,685,685,685,685,5043
20241007,165100,368488008,685,685,685,685,0
20241007,165000,368488008,685,685,685,685,0
20241007,164900,368488008,685,685,685,685,0
20241007,164800,368488008,685,685,685,685,0
20241007,164700,368488008,685,685,685,685,0
20241007,164600,368488008,685,685,685,685,0
20241007,164500,368488008,685,685,685,685,0
20241007,164400,368488008,685,685,685,685,0
20241007,164300,368488008,685,685,685,685,0
20241007,164200,368488008,685,685,685,685,0
20241007,164100,368488008,685,685,685,685,0
20241007,164000,368488008,685,685,685,685,0
20241007,163900,368488008,685,685,685,685,0
20241007,163800,368488008,685,685,685,685,0
20241007,163700,368488008,685,685,685,685,0
20241007,163600,368488008,685,685,685,685,0
20241007,163500,368488008,685,685,685,685,0
20241007,163400,368488008,685,685,685,685,0
20241007,163300,368488008,685,685,685,685,0
20241007,163200,368488008,685,685,685,685,0
20241007,163100,368488008,685,685,685,685,0
20241007,163000,368488008,685,685,685,685,0
20241007,162900,368488008,685,685,685,685,0
20241007,162800,368488008,685,685,685,685,0
20241007,162700,368488008,685,685,685,685,0
20241007,162600,368488008,685,685,685,685,0
20241007,162500,368488008,685,685,685,685,0
20241007,162400,368488008,685,685,685,685,0
20241007,162300,368488008,685,685,685,685,0
20241007,162200,368488008,685,685,685,685,5043
20241007,162100,368488008,685,685,685,685,0
20241007,162000,368488008,685,685,685,685,0
20241007,161900,368488008,685,685,685,685,0
20241007,161800,368488008,685,685,685,685,0
20241007,161700,368488008,685,685,685,685,0
20241007,161600,368488008,685,685,685,685,0
20241007,161500,368488008,685,685,685,685,0
20241007,161400,368488008,685,685,685,685,0
20241007,161300,368488008,685,685,685,685,0
20241007,161200,368488008,685,685,685,685,0
20241007,161100,368488008,685,685,685,685,0
20241007,161000,368488008,685,685,685,685,0
20241007,160900,368488008,685,685,685,685,0
20241007,160800,368488008,685,685,685,685,0
20241007,160700,368488008,685,685,685,685,0
20241007,160600,368488008,685,685,685,685,0
20241007,160500,368488008,685,685,685,685,0
20241007,160400,368488008,685,685,685,685,0
20241007,160300,368488008,685,685,685,685,0
20241007,160200,368488008,685,685,685,685,0
20241007,160100,368488008,685,685,685,685,0
20241007,160000,368488008,685,685,685,685,0
20241007,155900,368488008,685,685,685,685,0
20241007,155800,368488008,685,685,685,685,0
20241007,155700,368488008,685,685,685,685,0
20241007,155600,368488008,685,685,685,685,0
20241007,155500,368488008,685,685,685,685,0
20241007,155400,368488008,685,685,685,685,0
20241007,155300,368488008,685,685,685,685,0
20241007,155200,368488008,685,685,685,685,5043
20241007,155100,368488008,685,685,685,685,0
20241007,155000,368488008,685,685,685,685,0
20241007,154900,368488008,685,685,685,685,0
20241007,154800,368488008,685,685,685,685,0
20241007,154700,368488008,685,685,685,685,0
20241007,154600,368488008,685,685,685,685,0
20241007,154500,368488008,685,685,685,685,0
20241007,154400,368488008,685,685,685,685,0
20241007,154300,368488008,685,685,685,685,0
20241007,154200,368488008,685,685,685,685,0
20241007,154100,368488008,685,685,685,685,0
20241007,154000,368488008,685,685,685,685,0
20241007,153900,368488008,685,685,685,685,0
20241007,153800,368488008,685,685,685,685,0
20241007,153700,368488008,685,685,685,685,0
20241007,153600,368488008,685,685,685,685,0
20241007,153500,368488008,685,685,685,685,0
20241007,153400,368488008,685,685,685,685,0
20241007,153300,368488008,685,685,685,685,0
20241007,153200,368488008,685,685,685,685,0
20241007,153100,368488008,685,685,685,685,0
20241007,153000,368488008,685,685,685,685,5043
20241007,152900,365033553,683,683,683,683,0
20241007,152800,365033553,683,683,683,683,0
20241007,152700,365033553,683,683,683,683,0
20241007,152600,365033553,683,683,683,683,0
20241007,152500,365033553,683,683,683,683,0
20241007,152400,365033553,683,683,683,683,0
20241007,152300,365033553,683,683,683,683,0
20241007,152200,365033553,683,683,683,683,0
20241007,152100,365033553,683,683,683,683,0
20241007,152000,365033553,683,683,683,683,0
20241007,151900,365033553,683,683,683,683,0
20241007,151800,365033553,683,683,683,683,129
20241007,151700,364945446,683,683,683,683,100
20241007,151600,364877146,686,686,686,686,4
20241007,151500,364874402,682,682,682,682,0
20241007,151400,364874402,682,683,683,681,2289
20241007,151300,363314008,683,684,685,683,53517
20241007,151200,326761165,684,684,684,684,0
20241007,151100,326761165,684,686,686,684,15785
20241007,151000,315953703,686,686,686,686,21
20241007,150900,315939297,687,687,687,687,0
20241007,150800,315939297,687,687,687,687,4
20241007,150700,315936549,687,687,687,687,82
20241007,150600,315880215,687,687,687,687,0
20241007,150500,315880215,687,687,687,687,0
20241007,150400,315880215,687,687,687,687,13
20241007,150300,315871284,688,687,690,687,307
20241007,150200,315659477,690,688,690,685,515
20241007,150100,315304683,688,689,689,688,21
20241007,150000,315290224,688,688,688,688,2
20241007,145900,315288848,686,688,688,686,150
20241007,145800,315185839,689,689,689,689,1
20241007,145700,315185150,688,688,688,688,0
20241007,145600,315185150,688,688,688,688,1
20241007,145500,315184462,688,688,688,688,1
20241007,145400,315183774,688,688,688,688,0
20241007,145300,315183774,688,687,688,687,13
20241007,145200,315174831,688,688,688,688,0
20241007,145100,315174831,688,688,688,688,0
20241007,145000,315174831,688,688,688,688,0
20241007,144900,315174831,688,687,688,687,1400
20241007,144800,314211632,687,687,687,687,0
20241007,144700,314211632,687,687,687,687,0
20241007,144600,314211632,687,687,687,687,2
20241007,144500,314210258,685,686,686,685,2885
20241007,144400,312234005,686,686,686,686,0
20241007,144300,312234005,686,686,686,686,0
20241007,144200,312234005,686,686,686,686,0
20241007,144100,312234005,686,686,686,686,260
20241007,144000,312055645,687,687,687,687,0
20241007,143900,312055645,687,687,687,687,0
20241007,143800,312055645,687,687,687,687,100
20241007,143700,311986945,687,687,687,687,1
20241007,143600,311986258,686,686,686,686,0
20241007,143500,311986258,686,686,686,686,0
20241007,143400,311986258,686,686,686,686,400
20241007,143300,311711858,687,687,687,687,0
20241007,143200,311711858,687,687,687,687,0
20241007,143100,311711858,687,687,687,687,0
20241007,143000,311711858,687,687,687,687,0
20241007,142900,311711858,687,687,687,687,0
20241007,142800,311711858,687,687,687,687,3
20241007,142700,311709797,687,687,687,687,20
20241007,142600,311696057,689,689,689,689,100
20241007,142500,311627157,689,689,689,689,100
20241007,142400,311558257,689,689,689,689,1
20241007,142300,311557568,687,687,687,687,0
20241007,142200,311557568,687,687,687,687,0
20241007,142100,311557568,687,687,687,687,0
20241007,142000,311557568,687,687,687,687,0
20241007,141900,311557568,687,687,687,687,0
20241007,141800,311557568,687,687,687,687,0
20241007,141700,311557568,687,687,687,687,0
20241007,141600,311557568,687,687,687,686,1030
20241007,141500,310850819,687,687,687,687,0
20241007,141400,310850819,687,687,687,687,0
20241007,141300,310850819,687,687,687,687,0
20241007,141200,310850819,687,687,687,687,0
20241007,141100,310850819,687,687,687,687,0
20241007,141000,310850819,687,687,687,687,0
20241007,140900,310850819,687,687,687,687,0
20241007,140800,310850819,687,687,687,687,0
20241007,140700,310850819,687,687,687,687,0
20241007,140600,310850819,687,687,687,687,0
20241007,140500,310850819,687,687,687,687,0
20241007,140400,310850819,687,687,687,687,0
20241007,140300,310850819,687,687,687,687,31
20241007,140200,310829522,688,688,688,688,0
20241007,140100,310829522,688,688,688,688,0
20241007,140000,310829522,688,688,688,688,0
20241007,135900,310829522,688,688,688,688,0
20241007,135800,310829522,688,688,688,688,0
20241007,135700,310829522,688,688,688,688,0
20241007,135600,310829522,688,688,688,688,0
20241007,135500,310829522,688,688,688,688,0
20241007,135400,310829522,688,686,688,686,1302
20241007,135300,309936346,686,686,686,686,0
20241007,135200,309936346,686,686,686,686,0
20241007,135100,309936346,686,686,686,686,0
20241007,135000,309936346,686,686,686,686,0
20241007,134900,309936346,686,686,686,686,110
20241007,134800,309860886,688,688,688,688,0
20241007,134700,309860886,688,688,688,688,0
20241007,134600,309860886,688,688,688,688,71
20241007,134500,309812038,688,688,688,688,10
20241007,134400,309805158,688,688,688,688,0
20241007,134300,309805158,688,688,688,688,0
20241007,134200,309805158,688,689,689,687,919
20241007,134100,309173782,689,689,689,689,29
20241007,134000,309153801,689,688,689,688,25
20241007,133900,309136577,687,687,687,687,1975
20241007,133800,307779752,687,687,687,687,0
20241007,133700,307779752,687,688,688,687,3000
20241007,133600,305718747,687,687,687,687,0
20241007,133500,305718747,687,689,689,687,4282
20241007,133400,302776371,689,689,689,689,30
20241007,133300,302755701,690,692,692,690,4212
20241007,133200,299845476,694,694,694,694,0
20241007,133100,299845476,694,694,694,694,0
20241007,133000,299845476,694,694,694,694,0
20241007,132900,299845476,694,694,694,694,0
20241007,132800,299845476,694,694,694,694,0
20241007,132700,299845476,694,694,694,694,0
20241007,132600,299845476,694,694,694,694,0
20241007,132500,299845476,694,694,694,694,1754
20241007,132400,298628200,694,694,694,694,2
20241007,132300,298626812,692,692,692,692,64
20241007,132200,298582524,694,694,694,694,127
20241007,132100,298494386,695,695,695,695,0
20241007,132000,298494386,695,695,695,695,0
20241007,131900,298494386,695,695,695,695,0
20241007,131800,298494386,695,695,695,695,0
20241007,131700,298494386,695,695,695,695,1
20241007,131600,298493691,696,696,696,696,784
20241007,131500,297948027,696,696,696,696,300
20241007,131400,297739227,696,696,696,696,1
20241007,131300,297738531,694,694,694,694,0
20241007,131200,297738531,694,694,694,694,0
20241007,131100,297738531,694,694,694,694,1
20241007,131000,297737837,694,694,694,694,1500
20241007,130900,296696837,694,694,694,694,0
20241007,130800,296696837,694,694,694,694,2
20241007,130700,296695449,694,694,694,694,0
20241007,130600,296695449,694,694,694,694,0
20241007,130500,296695449,694,694,694,694,0
20241007,130400,296695449,694,694,694,694,0
20241007,130300,296695449,694,694,694,694,0
20241007,130200,296695449,694,694,694,694,0
20241007,130100,296695449,694,694,694,694,234
20241007,130000,296533053,694,694,694,694,160
20241007,125900,296422013,694,694,694,694,0
20241007,125800,296422013,694,694,694,694,0
20241007,125700,296422013,694,694,694,694,75
20241007,125600,296369963,694,694,694,694,36
20241007,125500,296344979,694,694,694,694,2
20241007,125400,296343591,696,696,696,696,0
20241007,125300,296343591,696,696,696,696,0
20241007,125200,296343591,696,696,696,696,0
20241007,125100,296343591,696,696,696,696,0
20241007,125000,296343591,696,694,696,694,453
20241007,124900,296028309,696,694,696,694,803
20241007,124800,295470029,694,694,694,694,5
20241007,124700,295466559,694,694,694,694,5
20241007,124600,295463089,694,694,694,694,0
20241007,124500,295463089,694,694,694,694,0
20241007,124400,295463089,694,694,694,694,100
20241007,124300,295393689,694,694,694,694,200
20241007,124200,295254889,693,697,697,693,1725
20241007,124100,294057510,697,697,698,697,2570
20241007,124000,292265850,696,692,696,692,2759
20241007,123900,290352995,692,692,692,692,0
20241007,123800,290352995,692,689,692,689,4660
20241007,123700,287138096,688,688,688,688,10
20241007,123600,287131216,689,689,689,689,0
20241007,123500,287131216,689,689,689,689,1
20241007,123400,287130527,689,689,689,689,0
20241007,123300,287130527,689,689,689,689,2
20241007,123200,287129149,689,689,689,689,70
20241007,123100,287080919,687,687,687,687,0
20241007,123000,287080919,687,687,687,687,2673
20241007,122900,285244568,686,686,686,686,189
20241007,122800,285114914,686,686,686,686,0
20241007,122700,285114914,686,686,686,686,0
20241007,122600,285114914,686,686,686,686,0
20241007,122500,285114914,686,686,686,686,0
20241007,122400,285114914,686,686,686,686,1
20241007,122300,285114228,686,686,686,686,0
20241007,122200,285114228,686,688,688,685,5098
20241007,122100,281617797,688,688,688,688,0
20241007,122000,281617797,688,689,689,688,558
20241007,121900,281233483,690,690,690,690,0
20241007,121800,281233483,690,690,690,690,9
20241007,121700,281227273,690,690,690,690,0
20241007,121600,281227273,690,690,690,690,33
20241007,121500,281204503,690,690,690,690,108
20241007,121400,281129983,690,690,690,690,62
20241007,121300,281087203,690,690,690,690,11
20241007,121200,281079613,690,690,690,690,0
20241007,121100,281079613,690,690,690,690,0
20241007,121000,281079613,690,690,690,690,100
20241007,120900,281010613,689,689,689,689,0
20241007,120800,281010613,689,689,689,689,0
20241007,120700,281010613,689,689,689,689,0
20241007,120600,281010613,689,689,689,689,0
20241007,120500,281010613,689,689,689,689,0
20241007,120400,281010613,689,689,690,689,32
20241007,120300,280988541,689,689,689,689,0
20241007,120200,280988541,689,689,689,689,0
20241007,120100,280988541,689,689,689,689,0
20241007,120000,280988541,689,689,689,689,26
20241007,115900,280970627,689,689,691,689,27
20241007,115800,280951986,691,689,691,687,2202
20241007,115700,279435304,691,691,691,691,0
20241007,115600,279435304,691,691,691,691,0
20241007,115500,279435304,691,691,691,691,0
20241007,115400,279435304,691,689,691,689,1348
20241007,115300,278504138,691,691,691,691,1000
20241007,115200,277813138,689,689,689,689,1
20241007,115100,277812449,687,687,687,687,0
20241007,115000,277812449,687,687,687,687,0
20241007,114900,277812449,687,687,687,687,847
20241007,114800,277230560,689,689,689,689,0
20241007,114700,277230560,689,689,689,689,0
20241007,114600,277230560,689,689,689,689,1
20241007,114500,277229871,689,689,689,689,1
20241007,114400,277229182,687,687,687,687,0
20241007,114300,277229182,687,687,687,687,0
20241007,114200,277229182,687,687,687,687,59
20241007,114100,277188649,687,687,687,687,155
20241007,114000,277082164,687,687,687,687,0
20241007,113900,277082164,687,687,687,687,2
20241007,113800,277080790,687,687,687,686,4
20241007,113700,277078043,691,691,691,691,0
20241007,113600,277078043,691,687,691,687,10
20241007,113500,277071137,691,687,691,687,100
20241007,113400,277002041,691,687,691,687,325
20241007,113300,276777470,690,690,690,690,0
20241007,113200,276777470,690,690,690,690,0
20241007,113100,276777470,690,690,690,690,0
20241007,113000,276777470,690,687,690,687,1555
20241007,112900,275704566,690,685,690,685,412
20241007,112800,275420425,689,689,689,689,0
20241007,112700,275420425,689,685,689,685,25
20241007,112600,275403205,685,685,685,685,78
20241007,112500,275349775,685,683,685,683,213
20241007,112400,275204213,683,683,683,683,0
20241007,112300,275204213,683,683,683,683,4
20241007,112200,275201481,681,681,681,681,0
20241007,112100,275201481,681,681,681,681,0
20241007,112000,275201481,681,681,681,681,1000
20241007,111900,274520481,679,679,679,679,189
20241007,111800,274392150,677,677,677,677,18
20241007,111700,274379964,679,679,679,679,135
20241007,111600,274288299,682,682,682,682,0
20241007,111500,274288299,682,682,682,682,1000
20241007,111400,273606299,682,682,682,682,0
20241007,111300,273606299,682,684,685,682,2649
20241007,111200,271792595,685,679,690,679,8765
20241007,111100,265818409,679,679,679,679,14
20241007,111000,265808903,679,677,680,677,17
20241007,110900,265797382,680,675,680,675,288
20241007,110800,265601670,675,674,680,674,1120
20241007,110700,264846194,674,677,680,674,6528
20241007,110600,260425963,675,678,678,670,74808
20241007,110500,210282271,679,672,679,672,5149
20241007,110400,206795435,672,669,672,669,1929
20241007,110300,205500478,666,675,675,664,32826
20241007,110200,183570396,675,673,678,673,3727
20241007,110100,181045394,673,676,676,671,213
20241007,110000,180901485,676,678,678,665,32271
20241007,105900,159270927,672,678,680,672,10161
20241007,105800,152419883,680,676,680,676,2463
20241007,105700,150753091,676,676,676,676,700
20241007,105600,150279891,676,675,676,674,1924
20241007,105500,148981103,674,674,676,674,15315
20241007,105400,138630744,671,683,683,664,71077
20241007,105300,90707158,684,686,686,684,20000
20241007,105200,77002485,686,686,686,686,176
20241007,105100,76881749,686,686,686,686,0
20241007,105000,76881749,686,686,686,686,0
20241007,104900,76881749,686,689,689,686,2928
20241007,104800,74869382,689,689,689,689,0
20241007,104700,74869382,689,689,689,689,0
20241007,104600,74869382,689,691,691,689,39
20241007,104500,74842441,689,689,689,689,0
20241007,104400,74842441,689,689,689,689,0
20241007,104300,74842441,689,691,691,689,28
20241007,104200,74823099,691,691,691,691,0
20241007,104100,74823099,691,691,691,691,5
20241007,104000,74819644,691,691,691,691,1
20241007,103900,74818953,689,691,691,689,23
20241007,103800,74803064,688,688,688,688,0
20241007,103700,74803064,688,688,688,688,0
20241007,103600,74803064,688,688,688,688,0
20241007,103500,74803064,688,688,688,688,0
20241007,103400,74803064,688,688,688,688,0
20241007,103300,74803064,688,688,688,688,0
20241007,103200,74803064,688,688,688,688,0
20241007,103100,74803064,688,688,688,688,0
20241007,103000,74803064,688,688,688,688,0
20241007,102900,74803064,688,688,688,688,0
20241007,102800,74803064,688,688,688,688,0
20241007,102700,74803064,688,688,688,688,2
20241007,102600,74801688,688,688,688,688,0
20241007,102500,74801688,688,688,688,688,0
20241007,102400,74801688,688,688,688,688,0
20241007,102300,74801688,688,688,688,688,0
20241007,102200,74801688,688,688,689,688,5
20241007,102100,74798247,688,688,688,688,0
20241007,102000,74798247,688,688,688,688,0
20241007,101900,74798247,688,688,688,688,0
20241007,101800,74798247,688,690,690,688,1750
20241007,101700,73594245,690,690,690,690,0
20241007,101600,73594245,690,690,690,690,0
20241007,101500,73594245,690,690,690,690,0
20241007,101400,73594245,690,690,690,690,399
20241007,101300,73318935,690,690,690,690,65
20241007,101200,73274085,690,689,690,689,320
20241007,101100,73053577,688,688,688,688,4629
20241007,101000,69868825,688,688,688,688,50
20241007,100900,69834425,688,688,688,688,40
20241007,100800,69806905,688,688,688,688,80
20241007,100700,69751865,688,688,688,688,0
20241007,100600,69751865,688,688,688,688,60
20241007,100500,69710585,687,687,687,687,0
20241007,100400,69710585,687,687,687,687,0
20241007,100300,69710585,687,688,688,687,35
20241007,100200,69686515,688,687,688,687,120
20241007,100100,69603958,685,685,686,685,12754
20241007,100000,60867370,685,685,685,685,50
20241007,095900,60833120,685,685,685,685,0
20241007,095800,60833120,685,685,685,685,1001
20241007,095700,60147435,685,685,685,685,0
20241007,095600,60147435,685,685,685,685,100
20241007,095500,60078935,687,686,687,686,10000
20241007,095400,53213326,682,682,682,682,5347
20241007,095300,49566672,684,684,684,684,5000
20241007,095200,46146672,682,687,687,682,2217
20241007,095100,44632608,687,686,687,686,60
20241007,095000,44591413,686,686,686,686,0
20241007,094900,44591413,686,686,686,686,0
20241007,094800,44591413,686,686,686,686,500
20241007,094700,44248413,686,686,686,686,337
20241007,094600,44017231,686,687,687,683,209
20241007,094500,43874067,687,683,687,683,30
20241007,094400,43853473,683,685,685,683,10013
20241007,094300,36997848,685,686,686,685,1604
20241007,094200,35899107,686,686,686,686,0
20241007,094100,35899107,686,687,687,686,15252
20241007,094000,25435763,687,687,687,687,1000
20241007,093900,24748763,688,689,689,688,2321
20241007,093800,23150910,689,689,689,689,1996
20241007,093700,21775666,690,691,691,690,85
20241007,093600,21717014,691,691,691,691,44
20241007,093500,21686610,691,691,691,691,100
20241007,093400,21617510,690,690,690,690,12
20241007,093300,21609230,690,690,690,690,0
20241007,093200,21609230,690,690,690,690,0
20241007,093100,21609230,690,690,690,690,0
20241007,093000,21609230,690,690,690,690,991
20241007,092900,20925440,690,690,690,690,2009
20241007,092800,19539230,691,691,691,690,123
20241007,092700,19454357,690,691,691,690,534
20241007,092600,19085895,690,690,690,690,0
20241007,092500,19085895,690,690,690,690,0
20241007,092400,19085895,690,690,690,690,1000
20241007,092300,18395895,690,690,690,690,185
20241007,092200,18268245,689,689,689,689,0
20241007,092100,18268245,689,689,689,689,500
20241007,092000,17923745,689,690,690,689,295
20241007,091900,17720375,690,690,690,690,2896
20241007,091800,15722135,690,690,690,690,1854
20241007,091700,14442875,690,690,690,690,160
20241007,091600,14332475,690,691,691,690,1120
20241007,091500,13558675,691,691,691,691,610
20241007,091400,13137165,697,690,697,690,809
20241007,091300,12578312,690,691,691,690,4313
20241007,091200,9601842,691,691,691,691,2204
20241007,091100,8078878,690,690,690,690,0
20241007,091000,8078878,690,690,690,690,0
20241007,090900,8078878,690,700,700,690,2104
20241007,090800,6627078,700,690,700,690,704
20241007,090700,6141308,690,691,691,690,2500
20241007,090600,4414802,691,691,691,691,0
20241007,090500,4414802,691,691,691,691,190
20241007,090400,4283512,691,691,691,691,2000
20241007,090300,2901512,690,696,696,690,2500
20241007,090200,1167329,703,703,703,703,100
20241007,090100,1097029,703,703,703,703,0
20241007,090000,1097029,703,693,703,693,1583