KissMeData/001020/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183300,15354604,705,705,705,705,1075
20241011,183200,15354604,705,705,705,705,0
20241011,183100,15354604,705,705,705,705,0
20241011,183000,15354604,705,705,705,705,0
20241011,182900,15354604,705,705,705,705,0
20241011,182800,15354604,705,705,705,705,0
20241011,182700,15354604,705,705,705,705,0
20241011,182600,15354604,705,705,705,705,0
20241011,182500,15354604,705,705,705,705,0
20241011,182400,15354604,705,705,705,705,0
20241011,182300,15354604,705,705,705,705,0
20241011,182200,15354604,705,705,705,705,0
20241011,182100,15354604,705,705,705,705,0
20241011,182000,15354604,705,705,705,705,0
20241011,181900,15354604,705,705,705,705,0
20241011,181800,15354604,705,705,705,705,0
20241011,181700,15354604,705,705,705,705,0
20241011,181600,15354604,705,705,705,705,0
20241011,181500,15354604,705,705,705,705,0
20241011,181400,15354604,705,705,705,705,0
20241011,181300,15354604,705,705,705,705,0
20241011,181200,15354604,705,705,705,705,0
20241011,181100,15354604,705,705,705,705,0
20241011,181000,15354604,705,705,705,705,0
20241011,180900,15354604,705,705,705,705,0
20241011,180800,15354604,705,705,705,705,0
20241011,180700,15354604,705,705,705,705,0
20241011,180600,15354604,705,705,705,705,0
20241011,180500,15354604,705,705,705,705,0
20241011,180400,15354604,705,705,705,705,0
20241011,180300,15354604,705,705,705,705,1075
20241011,180200,15354604,705,705,705,705,0
20241011,180100,15354604,705,705,705,705,0
20241011,180000,15354604,705,705,705,705,0
20241011,175900,15354604,705,705,705,705,0
20241011,175800,15354604,705,705,705,705,0
20241011,175700,15354604,705,705,705,705,0
20241011,175600,15354604,705,705,705,705,0
20241011,175500,15354604,705,705,705,705,0
20241011,175400,15354604,705,705,705,705,0
20241011,175300,15354604,705,705,705,705,0
20241011,175200,15354604,705,705,705,705,0
20241011,175100,15354604,705,705,705,705,0
20241011,175000,15354604,705,705,705,705,0
20241011,174900,15354604,705,705,705,705,0
20241011,174800,15354604,705,705,705,705,0
20241011,174700,15354604,705,705,705,705,0
20241011,174600,15354604,705,705,705,705,0
20241011,174500,15354604,705,705,705,705,0
20241011,174400,15354604,705,705,705,705,0
20241011,174300,15354604,705,705,705,705,0
20241011,174200,15354604,705,705,705,705,0
20241011,174100,15354604,705,705,705,705,0
20241011,174000,15354604,705,705,705,705,0
20241011,173900,15354604,705,705,705,705,0
20241011,173800,15354604,705,705,705,705,0
20241011,173700,15354604,705,705,705,705,0
20241011,173600,15354604,705,705,705,705,0
20241011,173500,15354604,705,705,705,705,0
20241011,173400,15354604,705,705,705,705,0
20241011,173300,15354604,705,705,705,705,1075
20241011,173200,15354604,705,705,705,705,0
20241011,173100,15354604,705,705,705,705,0
20241011,173000,15354604,705,705,705,705,0
20241011,172900,15354604,705,705,705,705,0
20241011,172800,15354604,705,705,705,705,0
20241011,172700,15354604,705,705,705,705,0
20241011,172600,15354604,705,705,705,705,0
20241011,172500,15354604,705,705,705,705,0
20241011,172400,15354604,705,705,705,705,0
20241011,172300,15354604,705,705,705,705,0
20241011,172200,15354604,705,705,705,705,0
20241011,172100,15354604,705,705,705,705,0
20241011,172000,15354604,705,705,705,705,0
20241011,171900,15354604,705,705,705,705,0
20241011,171800,15354604,705,705,705,705,0
20241011,171700,15354604,705,705,705,705,0
20241011,171600,15354604,705,705,705,705,0
20241011,171500,15354604,705,705,705,705,0
20241011,171400,15354604,705,705,705,705,0
20241011,171300,15354604,705,705,705,705,0
20241011,171200,15354604,705,705,705,705,0
20241011,171100,15354604,705,705,705,705,0
20241011,171000,15354604,705,705,705,705,0
20241011,170900,15354604,705,705,705,705,0
20241011,170800,15354604,705,705,705,705,0
20241011,170700,15354604,705,705,705,705,0
20241011,170600,15354604,705,705,705,705,0
20241011,170500,15354604,705,705,705,705,0
20241011,170400,15354604,705,705,705,705,0
20241011,170300,15354604,705,705,705,705,1075
20241011,170200,15354604,705,705,705,705,0
20241011,170100,15354604,705,705,705,705,0
20241011,170000,15354604,705,705,705,705,0
20241011,165900,15354604,705,705,705,705,0
20241011,165800,15354604,705,705,705,705,0
20241011,165700,15354604,705,705,705,705,0
20241011,165600,15354604,705,705,705,705,0
20241011,165500,15354604,705,705,705,705,0
20241011,165400,15354604,705,705,705,705,0
20241011,165300,15354604,705,705,705,705,0
20241011,165200,15354604,705,705,705,705,0
20241011,165100,15354604,705,705,705,705,0
20241011,165000,15354604,705,705,705,705,0
20241011,164900,15354604,705,705,705,705,0
20241011,164800,15354604,705,705,705,705,0
20241011,164700,15354604,705,705,705,705,0
20241011,164600,15354604,705,705,705,705,0
20241011,164500,15354604,705,705,705,705,0
20241011,164400,15354604,705,705,705,705,0
20241011,164300,15354604,705,705,705,705,0
20241011,164200,15354604,705,705,705,705,0
20241011,164100,15354604,705,705,705,705,0
20241011,164000,15354604,705,705,705,705,0
20241011,163900,15354604,705,705,705,705,0
20241011,163800,15354604,705,705,705,705,0
20241011,163700,15354604,705,705,705,705,0
20241011,163600,15354604,705,705,705,705,0
20241011,163500,15354604,705,705,705,705,0
20241011,163400,15354604,705,705,705,705,0
20241011,163300,15354604,705,705,705,705,1075
20241011,163200,15354604,705,705,705,705,0
20241011,163100,15354604,705,705,705,705,0
20241011,163000,15354604,705,705,705,705,0
20241011,162900,15354604,705,705,705,705,0
20241011,162800,15354604,705,705,705,705,0
20241011,162700,15354604,705,705,705,705,0
20241011,162600,15354604,705,705,705,705,0
20241011,162500,15354604,705,705,705,705,0
20241011,162400,15354604,705,705,705,705,0
20241011,162300,15354604,705,705,705,705,0
20241011,162200,15354604,705,705,705,705,0
20241011,162100,15354604,705,705,705,705,0
20241011,162000,15354604,705,705,705,705,0
20241011,161900,15354604,705,705,705,705,0
20241011,161800,15354604,705,705,705,705,0
20241011,161700,15354604,705,705,705,705,0
20241011,161600,15354604,705,705,705,705,0
20241011,161500,15354604,705,705,705,705,0
20241011,161400,15354604,705,705,705,705,0
20241011,161300,15354604,705,705,705,705,0
20241011,161200,15354604,705,705,705,705,0
20241011,161100,15354604,705,705,705,705,0
20241011,161000,15354604,705,705,705,705,0
20241011,160900,15354604,705,705,705,705,0
20241011,160800,15354604,705,705,705,705,0
20241011,160700,15354604,705,705,705,705,0
20241011,160600,15354604,705,705,705,705,0
20241011,160500,15354604,705,705,705,705,0
20241011,160400,15354604,705,705,705,705,0
20241011,160300,15354604,705,705,705,705,1075
20241011,160200,15354604,705,705,705,705,0
20241011,160100,15354604,705,705,705,705,0
20241011,160000,15354604,705,705,705,705,0
20241011,155900,15354604,705,705,705,705,0
20241011,155800,15354604,705,705,705,705,0
20241011,155700,15354604,705,705,705,705,0
20241011,155600,15354604,705,705,705,705,0
20241011,155500,15354604,705,705,705,705,0
20241011,155400,15354604,705,705,705,705,0
20241011,155300,15354604,705,705,705,705,0
20241011,155200,15354604,705,705,705,705,0
20241011,155100,15354604,705,705,705,705,0
20241011,155000,15354604,705,705,705,705,0
20241011,154900,15354604,705,705,705,705,0
20241011,154800,15354604,705,705,705,705,0
20241011,154700,15354604,705,705,705,705,0
20241011,154600,15354604,705,705,705,705,0
20241011,154500,15354604,705,705,705,705,0
20241011,154400,15354604,705,705,705,705,0
20241011,154300,15354604,705,705,705,705,0
20241011,154200,15354604,705,705,705,705,0
20241011,154100,15354604,705,705,705,705,0
20241011,154000,15354604,705,705,705,705,0
20241011,153900,15354604,705,705,705,705,0
20241011,153800,15354604,705,705,705,705,0
20241011,153700,15354604,705,705,705,705,0
20241011,153600,15354604,705,705,705,705,0
20241011,153500,15354604,705,705,705,705,0
20241011,153400,15354604,705,705,705,705,0
20241011,153300,15354604,705,705,705,705,1075
20241011,153200,15354604,705,705,705,705,0
20241011,153100,15354604,705,705,705,705,0
20241011,153000,15354604,705,705,705,705,1075
20241011,152900,14596729,709,709,709,709,0
20241011,152800,14596729,709,709,709,709,0
20241011,152700,14596729,709,709,709,709,0
20241011,152600,14596729,709,709,709,709,0
20241011,152500,14596729,709,709,709,709,0
20241011,152400,14596729,709,709,709,709,0
20241011,152300,14596729,709,709,709,709,0
20241011,152200,14596729,709,709,709,709,0
20241011,152100,14596729,709,709,709,709,0
20241011,152000,14596729,709,709,709,709,0
20241011,151900,14596729,709,709,709,709,0
20241011,151800,14596729,709,709,709,709,0
20241011,151700,14596729,709,709,709,709,0
20241011,151600,14596729,709,709,709,709,0
20241011,151500,14596729,709,709,709,709,6000
20241011,151400,10342729,708,708,708,708,0
20241011,151300,10342729,708,708,708,708,0
20241011,151200,10342729,708,708,708,708,0
20241011,151100,10342729,708,708,708,708,0
20241011,151000,10342729,708,708,708,708,997
20241011,150900,9636853,708,708,708,708,0
20241011,150800,9636853,708,708,708,708,0
20241011,150700,9636853,708,708,708,708,0
20241011,150600,9636853,708,708,708,708,0
20241011,150500,9636853,708,708,708,708,3
20241011,150400,9634729,708,708,708,708,0
20241011,150300,9634729,708,708,708,708,0
20241011,150200,9634729,708,708,708,708,0
20241011,150100,9634729,708,708,708,708,0
20241011,150000,9634729,708,708,708,708,0
20241011,145900,9634729,708,708,708,708,0
20241011,145800,9634729,708,708,708,708,0
20241011,145700,9634729,708,707,708,707,98
20241011,145600,9565374,706,706,706,706,54
20241011,145500,9527250,707,707,707,707,0
20241011,145400,9527250,707,707,707,707,1
20241011,145300,9526543,707,707,707,707,0
20241011,145200,9526543,707,707,707,707,0
20241011,145100,9526543,707,707,707,707,23
20241011,145000,9510282,708,707,708,707,62
20241011,144900,9466447,706,706,706,706,106
20241011,144800,9391611,706,706,706,706,0
20241011,144700,9391611,706,706,706,706,0
20241011,144600,9391611,706,706,706,706,0
20241011,144500,9391611,706,706,706,706,0
20241011,144400,9391611,706,706,706,706,0
20241011,144300,9391611,706,706,706,706,1
20241011,144200,9390905,706,706,706,706,0
20241011,144100,9390905,706,706,706,706,31
20241011,144000,9369019,706,706,706,706,0
20241011,143900,9369019,706,706,706,706,0
20241011,143800,9369019,706,706,706,706,22
20241011,143700,9353487,706,706,706,706,0
20241011,143600,9353487,706,706,706,706,0
20241011,143500,9353487,706,706,706,706,0
20241011,143400,9353487,706,706,706,706,0
20241011,143300,9353487,706,706,706,706,0
20241011,143200,9353487,706,706,706,706,0
20241011,143100,9353487,706,706,706,706,53
20241011,143000,9316069,707,707,707,707,0
20241011,142900,9316069,707,707,707,707,0
20241011,142800,9316069,707,706,707,706,267
20241011,142700,9127562,705,705,705,705,0
20241011,142600,9127562,705,706,706,705,103
20241011,142500,9054897,705,705,705,705,0
20241011,142400,9054897,705,705,705,705,0
20241011,142300,9054897,705,705,705,705,54
20241011,142200,9016827,705,705,705,705,309
20241011,142100,8798982,706,706,706,706,0
20241011,142000,8798982,706,706,706,706,0
20241011,141900,8798982,706,706,706,706,46
20241011,141800,8766506,706,706,706,706,0
20241011,141700,8766506,706,706,706,706,54
20241011,141600,8728382,705,705,705,705,0
20241011,141500,8728382,705,705,705,705,0
20241011,141400,8728382,705,705,705,705,0
20241011,141300,8728382,705,705,705,705,0
20241011,141200,8728382,705,705,705,705,0
20241011,141100,8728382,705,705,705,705,0
20241011,141000,8728382,705,705,705,705,0
20241011,140900,8728382,705,705,705,705,0
20241011,140800,8728382,705,705,705,705,0
20241011,140700,8728382,705,706,706,705,207
20241011,140600,8582439,706,706,706,706,0
20241011,140500,8582439,706,706,706,706,0
20241011,140400,8582439,706,706,706,706,0
20241011,140300,8582439,706,706,706,706,0
20241011,140200,8582439,706,706,706,706,0
20241011,140100,8582439,706,706,706,706,54
20241011,140000,8544315,706,706,706,706,0
20241011,135900,8544315,706,706,706,706,0
20241011,135800,8544315,706,706,706,706,38
20241011,135700,8517487,706,706,706,706,0
20241011,135600,8517487,706,706,706,706,15
20241011,135500,8506897,706,706,706,706,0
20241011,135400,8506897,706,706,706,706,0
20241011,135300,8506897,706,706,706,706,0
20241011,135200,8506897,706,706,706,706,0
20241011,135100,8506897,706,706,706,706,53
20241011,135000,8469479,706,706,706,706,44
20241011,134900,8438415,706,706,706,706,0
20241011,134800,8438415,706,706,706,706,0
20241011,134700,8438415,706,706,706,706,5
20241011,134600,8434885,705,705,705,705,53
20241011,134500,8397520,706,706,706,706,3
20241011,134400,8395402,705,705,705,705,0
20241011,134300,8395402,705,705,705,705,0
20241011,134200,8395402,705,705,705,705,0
20241011,134100,8395402,705,705,705,705,53
20241011,134000,8358037,706,706,706,706,0
20241011,133900,8358037,706,706,706,706,0
20241011,133800,8358037,706,706,706,706,1
20241011,133700,8357331,707,707,707,707,0
20241011,133600,8357331,707,707,707,707,0
20241011,133500,8357331,707,707,707,707,0
20241011,133400,8357331,707,707,707,707,3
20241011,133300,8355210,707,707,707,707,0
20241011,133200,8355210,707,707,707,707,1
20241011,133100,8354503,705,705,705,705,0
20241011,133000,8354503,705,705,705,705,0
20241011,132900,8354503,705,705,705,705,0
20241011,132800,8354503,705,705,705,705,0
20241011,132700,8354503,705,705,705,705,0
20241011,132600,8354503,705,705,705,705,0
20241011,132500,8354503,705,705,705,705,0
20241011,132400,8354503,705,705,705,705,0
20241011,132300,8354503,705,705,705,705,0
20241011,132200,8354503,705,705,705,705,0
20241011,132100,8354503,705,705,705,705,0
20241011,132000,8354503,705,705,705,705,20
20241011,131900,8340403,705,705,705,705,0
20241011,131800,8340403,705,705,705,705,0
20241011,131700,8340403,705,705,705,705,0
20241011,131600,8340403,705,705,705,705,0
20241011,131500,8340403,705,705,705,705,0
20241011,131400,8340403,705,705,705,705,0
20241011,131300,8340403,705,705,705,705,0
20241011,131200,8340403,705,705,705,705,0
20241011,131100,8340403,705,705,705,705,0
20241011,131000,8340403,705,705,705,705,0
20241011,130900,8340403,705,705,705,705,0
20241011,130800,8340403,705,705,705,705,0
20241011,130700,8340403,705,705,705,705,0
20241011,130600,8340403,705,705,705,705,0
20241011,130500,8340403,705,705,705,705,0
20241011,130400,8340403,705,705,705,705,0
20241011,130300,8340403,705,705,705,705,0
20241011,130200,8340403,705,705,705,705,0
20241011,130100,8340403,705,705,705,705,50
20241011,130000,8305153,705,705,705,705,0
20241011,125900,8305153,705,705,705,705,0
20241011,125800,8305153,705,705,705,705,0
20241011,125700,8305153,705,705,705,705,0
20241011,125600,8305153,705,705,705,705,0
20241011,125500,8305153,705,705,705,705,1
20241011,125400,8304448,704,704,704,704,0
20241011,125300,8304448,704,704,704,704,0
20241011,125200,8304448,704,704,704,704,59
20241011,125100,8262912,704,704,704,704,0
20241011,125000,8262912,704,704,704,704,0
20241011,124900,8262912,704,704,704,704,0
20241011,124800,8262912,704,704,704,704,0
20241011,124700,8262912,704,704,704,704,1
20241011,124600,8262208,704,704,704,704,0
20241011,124500,8262208,704,704,704,704,0
20241011,124400,8262208,704,704,704,704,0
20241011,124300,8262208,704,704,704,704,0
20241011,124200,8262208,704,705,705,704,19
20241011,124100,8248831,706,706,706,706,0
20241011,124000,8248831,706,706,706,706,0
20241011,123900,8248831,706,706,706,706,0
20241011,123800,8248831,706,706,706,706,0
20241011,123700,8248831,706,706,706,706,0
20241011,123600,8248831,706,706,706,706,0
20241011,123500,8248831,706,706,706,706,0
20241011,123400,8248831,706,706,706,706,0
20241011,123300,8248831,706,706,706,706,203
20241011,123200,8105513,706,706,706,706,13
20241011,123100,8096335,706,706,706,706,0
20241011,123000,8096335,706,706,706,706,0
20241011,122900,8096335,706,705,706,705,556
20241011,122800,7703802,705,704,705,704,494
20241011,122700,7355977,704,704,704,704,3
20241011,122600,7353865,705,705,705,705,2
20241011,122500,7352455,709,709,709,709,0
20241011,122400,7352455,709,709,709,709,0
20241011,122300,7352455,709,709,709,709,0
20241011,122200,7352455,709,709,709,709,0
20241011,122100,7352455,709,709,709,709,0
20241011,122000,7352455,709,709,709,709,0
20241011,121900,7352455,709,709,709,709,0
20241011,121800,7352455,709,709,709,709,0
20241011,121700,7352455,709,709,709,709,0
20241011,121600,7352455,709,709,709,709,0
20241011,121500,7352455,709,709,709,709,0
20241011,121400,7352455,709,709,709,709,0
20241011,121300,7352455,709,709,709,709,0
20241011,121200,7352455,709,709,709,709,0
20241011,121100,7352455,709,703,709,703,2
20241011,121000,7351043,701,701,701,701,0
20241011,120900,7351043,701,701,701,701,0
20241011,120800,7351043,701,701,701,701,0
20241011,120700,7351043,701,701,701,701,0
20241011,120600,7351043,701,701,701,701,0
20241011,120500,7351043,701,701,701,701,0
20241011,120400,7351043,701,703,703,701,4541
20241011,120300,4167794,709,709,709,709,0
20241011,120200,4167794,709,709,709,709,0
20241011,120100,4167794,709,709,709,709,0
20241011,120000,4167794,709,709,709,709,0
20241011,115900,4167794,709,709,709,709,0
20241011,115800,4167794,709,709,709,709,0
20241011,115700,4167794,709,709,709,709,0
20241011,115600,4167794,709,709,709,709,0
20241011,115500,4167794,709,709,709,709,1
20241011,115400,4167085,701,701,701,701,0
20241011,115300,4167085,701,701,701,701,0
20241011,115200,4167085,701,701,701,701,0
20241011,115100,4167085,701,701,701,701,0
20241011,115000,4167085,701,701,701,701,0
20241011,114900,4167085,701,701,701,701,0
20241011,114800,4167085,701,701,701,701,0
20241011,114700,4167085,701,701,701,701,0
20241011,114600,4167085,701,701,701,701,5
20241011,114500,4163580,701,701,701,701,1179
20241011,114400,3337101,702,704,704,702,2112
20241011,114300,1854250,706,706,706,706,9
20241011,114200,1847896,706,706,706,706,0
20241011,114100,1847896,706,706,706,706,0
20241011,114000,1847896,706,706,706,706,0
20241011,113900,1847896,706,706,706,706,0
20241011,113800,1847896,706,706,706,706,192
20241011,113700,1712344,706,706,706,706,194
20241011,113600,1575380,706,706,706,706,166
20241011,113500,1458184,705,711,711,705,7
20241011,113400,1453228,704,704,704,704,0
20241011,113300,1453228,704,704,704,704,0
20241011,113200,1453228,704,704,704,704,0
20241011,113100,1453228,704,708,708,704,220
20241011,113000,1298170,709,709,709,709,0
20241011,112900,1298170,709,709,709,709,0
20241011,112800,1298170,709,709,709,709,0
20241011,112700,1298170,709,709,709,709,0
20241011,112600,1298170,709,709,709,709,0
20241011,112500,1298170,709,710,710,709,52
20241011,112400,1261301,711,712,712,711,2
20241011,112300,1259878,713,713,713,713,0
20241011,112200,1259878,713,713,713,713,0
20241011,112100,1259878,713,713,713,713,0
20241011,112000,1259878,713,712,713,712,2
20241011,111900,1258453,710,710,710,710,0
20241011,111800,1258453,710,710,710,710,0
20241011,111700,1258453,710,710,710,710,0
20241011,111600,1258453,710,710,710,710,0
20241011,111500,1258453,710,710,710,710,0
20241011,111400,1258453,710,710,710,710,0
20241011,111300,1258453,710,710,710,710,0
20241011,111200,1258453,710,710,710,710,0
20241011,111100,1258453,710,710,710,710,0
20241011,111000,1258453,710,710,710,710,0
20241011,110900,1258453,710,710,710,710,0
20241011,110800,1258453,710,710,710,710,0
20241011,110700,1258453,710,710,710,710,0
20241011,110600,1258453,710,710,710,710,0
20241011,110500,1258453,710,710,710,710,0
20241011,110400,1258453,710,710,710,710,0
20241011,110300,1258453,710,710,710,710,0
20241011,110200,1258453,710,710,710,710,0
20241011,110100,1258453,710,710,710,710,0
20241011,110000,1258453,710,710,710,710,0
20241011,105900,1258453,710,710,710,710,0
20241011,105800,1258453,710,710,710,710,0
20241011,105700,1258453,710,710,710,710,0
20241011,105600,1258453,710,710,710,710,0
20241011,105500,1258453,710,710,710,710,0
20241011,105400,1258453,710,710,710,710,26
20241011,105300,1239993,711,711,711,711,11
20241011,105200,1232172,712,712,712,712,15
20241011,105100,1221492,712,712,712,712,0
20241011,105000,1221492,712,712,712,712,0
20241011,104900,1221492,712,712,712,712,0
20241011,104800,1221492,712,712,712,712,1
20241011,104700,1220780,713,712,713,712,2
20241011,104600,1219355,712,712,712,712,0
20241011,104500,1219355,712,712,712,712,12
20241011,104400,1210811,711,711,711,711,1
20241011,104300,1210100,710,710,710,710,0
20241011,104200,1210100,710,710,710,710,0
20241011,104100,1210100,710,710,710,710,0
20241011,104000,1210100,710,710,710,710,0
20241011,103900,1210100,710,710,710,710,0
20241011,103800,1210100,710,710,710,710,0
20241011,103700,1210100,710,710,710,710,0
20241011,103600,1210100,710,710,710,710,0
20241011,103500,1210100,710,710,710,710,0
20241011,103400,1210100,710,710,710,710,0
20241011,103300,1210100,710,710,710,710,0
20241011,103200,1210100,710,710,710,710,0
20241011,103100,1210100,710,710,710,710,0
20241011,103000,1210100,710,710,710,710,0
20241011,102900,1210100,710,710,710,710,0
20241011,102800,1210100,710,710,710,710,0
20241011,102700,1210100,710,710,710,710,0
20241011,102600,1210100,710,710,710,710,0
20241011,102500,1210100,710,710,710,710,0
20241011,102400,1210100,710,710,710,710,0
20241011,102300,1210100,710,710,710,710,0
20241011,102200,1210100,710,710,710,710,0
20241011,102100,1210100,710,710,710,710,0
20241011,102000,1210100,710,710,710,710,0
20241011,101900,1210100,710,711,711,710,3
20241011,101800,1207969,712,712,712,712,0
20241011,101700,1207969,712,712,712,712,0
20241011,101600,1207969,712,712,712,712,13
20241011,101500,1198713,712,712,712,712,0
20241011,101400,1198713,712,712,712,712,8
20241011,101300,1193017,712,712,712,712,0
20241011,101200,1193017,712,712,712,712,0
20241011,101100,1193017,712,712,712,712,13
20241011,101000,1183761,712,712,712,712,0
20241011,100900,1183761,712,710,712,710,92
20241011,100800,1118425,714,714,714,714,0
20241011,100700,1118425,714,714,714,714,0
20241011,100600,1118425,714,714,714,714,0
20241011,100500,1118425,714,714,714,714,0
20241011,100400,1118425,714,714,714,714,0
20241011,100300,1118425,714,714,714,714,0
20241011,100200,1118425,714,714,714,714,0
20241011,100100,1118425,714,714,714,714,14
20241011,100000,1108429,713,713,713,713,1
20241011,095900,1107716,715,715,715,715,0
20241011,095800,1107716,715,715,715,715,0
20241011,095700,1107716,715,715,715,715,0
20241011,095600,1107716,715,715,715,715,0
20241011,095500,1107716,715,715,715,715,0
20241011,095400,1107716,715,715,715,715,0
20241011,095300,1107716,715,715,715,715,0
20241011,095200,1107716,715,715,715,715,0
20241011,095100,1107716,715,715,715,715,0
20241011,095000,1107716,715,715,715,715,0
20241011,094900,1107716,715,715,715,715,8
20241011,094800,1101996,715,715,715,715,1
20241011,094700,1101281,715,715,715,715,0
20241011,094600,1101281,715,715,715,715,0
20241011,094500,1101281,715,715,715,715,0
20241011,094400,1101281,715,715,715,715,0
20241011,094300,1101281,715,715,715,715,0
20241011,094200,1101281,715,715,715,715,0
20241011,094100,1101281,715,715,715,715,0
20241011,094000,1101281,715,715,715,715,0
20241011,093900,1101281,715,715,715,715,0
20241011,093800,1101281,715,715,715,715,0
20241011,093700,1101281,715,715,715,715,0
20241011,093600,1101281,715,715,715,715,0
20241011,093500,1101281,715,715,715,715,0
20241011,093400,1101281,715,715,715,715,14
20241011,093300,1091271,716,712,716,712,6
20241011,093200,1086987,710,710,710,710,0
20241011,093100,1086987,710,710,710,710,0
20241011,093000,1086987,710,710,710,710,0
20241011,092900,1086987,710,710,710,710,0
20241011,092800,1086987,710,710,710,710,0
20241011,092700,1086987,710,710,710,710,2
20241011,092600,1085567,700,711,711,700,1517
20241011,092500,21462,712,712,712,712,18
20241011,092400,8646,720,720,720,720,0
20241011,092300,8646,720,720,720,720,0
20241011,092200,8646,720,720,720,720,0
20241011,092100,8646,720,720,720,720,0
20241011,092000,8646,720,720,720,720,0
20241011,091900,8646,720,720,720,720,0
20241011,091800,8646,720,720,720,720,0
20241011,091700,8646,720,720,720,720,0
20241011,091600,8646,720,720,720,720,0
20241011,091500,8646,720,720,720,720,0
20241011,091400,8646,720,720,720,720,0
20241011,091300,8646,720,720,720,720,0
20241011,091200,8646,720,720,720,720,0
20241011,091100,8646,720,720,720,720,1
20241011,091000,7926,719,719,719,719,0
20241011,090900,7926,719,719,719,719,0
20241011,090800,7926,719,719,719,719,0
20241011,090700,7926,719,719,719,719,1
20241011,090600,7207,720,720,720,720,0
20241011,090500,7207,720,720,720,720,0
20241011,090400,7207,720,720,720,720,1
20241011,090300,6487,721,721,721,721,0
20241011,090200,6487,721,721,721,721,4
20241011,090100,3603,719,721,721,719,4
20241011,090000,722,722,722,722,722,1