KissMeData/001470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183500,969898742,516,516,516,516,14834
20241007,183400,969898742,516,516,516,516,0
20241007,183300,969898742,516,516,516,516,0
20241007,183200,969898742,516,516,516,516,0
20241007,183100,969898742,516,516,516,516,0
20241007,183000,969898742,516,516,516,516,0
20241007,182900,969898742,516,516,516,516,0
20241007,182800,969898742,516,516,516,516,0
20241007,182700,969898742,516,516,516,516,0
20241007,182600,969898742,516,516,516,516,0
20241007,182500,969898742,516,516,516,516,0
20241007,182400,969898742,516,516,516,516,0
20241007,182300,969898742,516,516,516,516,0
20241007,182200,969898742,516,516,516,516,0
20241007,182100,969898742,516,516,516,516,0
20241007,182000,969898742,516,516,516,516,0
20241007,181900,969898742,516,516,516,516,0
20241007,181800,969898742,516,516,516,516,0
20241007,181700,969898742,516,516,516,516,0
20241007,181600,969898742,516,516,516,516,0
20241007,181500,969898742,516,516,516,516,0
20241007,181400,969898742,516,516,516,516,0
20241007,181300,969898742,516,516,516,516,0
20241007,181200,969898742,516,516,516,516,0
20241007,181100,969898742,516,516,516,516,0
20241007,181000,969898742,516,516,516,516,0
20241007,180900,969898742,516,516,516,516,0
20241007,180800,969898742,516,516,516,516,0
20241007,180700,969898742,516,516,516,516,0
20241007,180600,969898742,516,516,516,516,0
20241007,180500,969898742,516,516,516,516,14834
20241007,180400,969898742,516,516,516,516,0
20241007,180300,969898742,516,516,516,516,0
20241007,180200,969898742,516,516,516,516,0
20241007,180100,969898742,516,516,516,516,0
20241007,180000,969898742,516,516,516,516,0
20241007,175900,969898742,516,516,516,516,0
20241007,175800,969898742,516,516,516,516,0
20241007,175700,969898742,516,516,516,516,0
20241007,175600,969898742,516,516,516,516,0
20241007,175500,969898742,516,516,516,516,0
20241007,175400,969898742,516,516,516,516,0
20241007,175300,969898742,516,516,516,516,0
20241007,175200,969898742,516,516,516,516,0
20241007,175100,969898742,516,516,516,516,0
20241007,175000,969898742,516,516,516,516,0
20241007,174900,969898742,516,516,516,516,0
20241007,174800,969898742,516,516,516,516,0
20241007,174700,969898742,516,516,516,516,0
20241007,174600,969898742,516,516,516,516,0
20241007,174500,969898742,516,516,516,516,0
20241007,174400,969898742,516,516,516,516,0
20241007,174300,969898742,516,516,516,516,0
20241007,174200,969898742,516,516,516,516,0
20241007,174100,969898742,516,516,516,516,0
20241007,174000,969898742,516,516,516,516,0
20241007,173900,969898742,516,516,516,516,0
20241007,173800,969898742,516,516,516,516,0
20241007,173700,969898742,516,516,516,516,0
20241007,173600,969898742,516,516,516,516,0
20241007,173500,969898742,516,516,516,516,14834
20241007,173400,969898742,516,516,516,516,0
20241007,173300,969898742,516,516,516,516,0
20241007,173200,969898742,516,516,516,516,0
20241007,173100,969898742,516,516,516,516,0
20241007,173000,969898742,516,516,516,516,0
20241007,172900,969898742,516,516,516,516,0
20241007,172800,969898742,516,516,516,516,0
20241007,172700,969898742,516,516,516,516,0
20241007,172600,969898742,516,516,516,516,0
20241007,172500,969898742,516,516,516,516,0
20241007,172400,969898742,516,516,516,516,0
20241007,172300,969898742,516,516,516,516,0
20241007,172200,969898742,516,516,516,516,0
20241007,172100,969898742,516,516,516,516,0
20241007,172000,969898742,516,516,516,516,0
20241007,171900,969898742,516,516,516,516,0
20241007,171800,969898742,516,516,516,516,0
20241007,171700,969898742,516,516,516,516,0
20241007,171600,969898742,516,516,516,516,0
20241007,171500,969898742,516,516,516,516,0
20241007,171400,969898742,516,516,516,516,0
20241007,171300,969898742,516,516,516,516,0
20241007,171200,969898742,516,516,516,516,0
20241007,171100,969898742,516,516,516,516,0
20241007,171000,969898742,516,516,516,516,0
20241007,170900,969898742,516,516,516,516,0
20241007,170800,969898742,516,516,516,516,0
20241007,170700,969898742,516,516,516,516,0
20241007,170600,969898742,516,516,516,516,0
20241007,170500,969898742,516,516,516,516,14834
20241007,170400,969898742,516,516,516,516,0
20241007,170300,969898742,516,516,516,516,0
20241007,170200,969898742,516,516,516,516,0
20241007,170100,969898742,516,516,516,516,0
20241007,170000,969898742,516,516,516,516,0
20241007,165900,969898742,516,516,516,516,0
20241007,165800,969898742,516,516,516,516,0
20241007,165700,969898742,516,516,516,516,0
20241007,165600,969898742,516,516,516,516,0
20241007,165500,969898742,516,516,516,516,0
20241007,165400,969898742,516,516,516,516,0
20241007,165300,969898742,516,516,516,516,0
20241007,165200,969898742,516,516,516,516,0
20241007,165100,969898742,516,516,516,516,0
20241007,165000,969898742,516,516,516,516,0
20241007,164900,969898742,516,516,516,516,0
20241007,164800,969898742,516,516,516,516,0
20241007,164700,969898742,516,516,516,516,0
20241007,164600,969898742,516,516,516,516,0
20241007,164500,969898742,516,516,516,516,0
20241007,164400,969898742,516,516,516,516,0
20241007,164300,969898742,516,516,516,516,0
20241007,164200,969898742,516,516,516,516,0
20241007,164100,969898742,516,516,516,516,0
20241007,164000,969898742,516,516,516,516,0
20241007,163900,969898742,516,516,516,516,0
20241007,163800,969898742,516,516,516,516,0
20241007,163700,969898742,516,516,516,516,0
20241007,163600,969898742,516,516,516,516,0
20241007,163500,969898742,516,516,516,516,14834
20241007,163400,969898742,516,516,516,516,0
20241007,163300,969898742,516,516,516,516,0
20241007,163200,969898742,516,516,516,516,0
20241007,163100,969898742,516,516,516,516,0
20241007,163000,969898742,516,516,516,516,0
20241007,162900,969898742,516,516,516,516,0
20241007,162800,969898742,516,516,516,516,0
20241007,162700,969898742,516,516,516,516,0
20241007,162600,969898742,516,516,516,516,0
20241007,162500,969898742,516,516,516,516,0
20241007,162400,969898742,516,516,516,516,0
20241007,162300,969898742,516,516,516,516,0
20241007,162200,969898742,516,516,516,516,0
20241007,162100,969898742,516,516,516,516,0
20241007,162000,969898742,516,516,516,516,0
20241007,161900,969898742,516,516,516,516,0
20241007,161800,969898742,516,516,516,516,0
20241007,161700,969898742,516,516,516,516,0
20241007,161600,969898742,516,516,516,516,0
20241007,161500,969898742,516,516,516,516,0
20241007,161400,969898742,516,516,516,516,0
20241007,161300,969898742,516,516,516,516,0
20241007,161200,969898742,516,516,516,516,0
20241007,161100,969898742,516,516,516,516,0
20241007,161000,969898742,516,516,516,516,0
20241007,160900,969898742,516,516,516,516,0
20241007,160800,969898742,516,516,516,516,0
20241007,160700,969898742,516,516,516,516,0
20241007,160600,969898742,516,516,516,516,0
20241007,160500,969898742,516,516,516,516,14834
20241007,160400,969898742,516,516,516,516,0
20241007,160300,969898742,516,516,516,516,0
20241007,160200,969898742,516,516,516,516,0
20241007,160100,969898742,516,516,516,516,0
20241007,160000,969898742,516,516,516,516,0
20241007,155900,969898742,516,516,516,516,0
20241007,155800,969898742,516,516,516,516,0
20241007,155700,969898742,516,516,516,516,0
20241007,155600,969898742,516,516,516,516,0
20241007,155500,969898742,516,516,516,516,0
20241007,155400,969898742,516,516,516,516,0
20241007,155300,969898742,516,516,516,516,0
20241007,155200,969898742,516,516,516,516,0
20241007,155100,969898742,516,516,516,516,0
20241007,155000,969898742,516,516,516,516,0
20241007,154900,969898742,516,516,516,516,0
20241007,154800,969898742,516,516,516,516,0
20241007,154700,969898742,516,516,516,516,0
20241007,154600,969898742,516,516,516,516,0
20241007,154500,969898742,516,516,516,516,0
20241007,154400,969898742,516,516,516,516,0
20241007,154300,969898742,516,516,516,516,0
20241007,154200,969898742,516,516,516,516,0
20241007,154100,969898742,516,516,516,516,0
20241007,154000,969898742,516,516,516,516,0
20241007,153900,969898742,516,516,516,516,0
20241007,153800,969898742,516,516,516,516,0
20241007,153700,969898742,516,516,516,516,0
20241007,153600,969898742,516,516,516,516,0
20241007,153500,969898742,516,516,516,516,14834
20241007,153400,969898742,516,516,516,516,0
20241007,153300,969898742,516,516,516,516,0
20241007,153200,969898742,516,516,516,516,0
20241007,153100,969898742,516,516,516,516,0
20241007,153000,969898742,516,516,516,516,14834
20241007,152900,962244398,515,515,515,515,0
20241007,152800,962244398,515,515,515,515,0
20241007,152700,962244398,515,515,515,515,0
20241007,152600,962244398,515,515,515,515,0
20241007,152500,962244398,515,515,515,515,0
20241007,152400,962244398,515,515,515,515,0
20241007,152300,962244398,515,515,515,515,0
20241007,152200,962244398,515,515,515,515,0
20241007,152100,962244398,515,515,515,515,0
20241007,152000,962244398,515,515,515,515,0
20241007,151900,962244398,515,516,516,515,4236
20241007,151800,960062026,516,516,516,515,825
20241007,151700,959636558,516,515,516,515,564
20241007,151600,959346084,515,515,515,514,12675
20241007,151500,952823342,515,515,515,514,27959
20241007,151400,938446129,515,514,515,514,682
20241007,151300,938095011,515,516,516,515,11063
20241007,151200,932397565,515,515,516,515,1163
20241007,151100,931798022,515,516,516,515,26
20241007,151000,931784607,516,515,516,514,388
20241007,150900,931584872,516,515,516,514,1656
20241007,150800,930731690,515,515,515,515,60
20241007,150700,930700790,514,514,515,514,17450
20241007,150600,921731476,514,514,514,514,125
20241007,150500,921667226,514,516,516,514,2106
20241007,150400,920583252,516,516,516,516,2
20241007,150300,920582220,516,516,516,516,504
20241007,150200,920322156,516,516,516,516,55
20241007,150100,920293776,516,515,516,515,1036
20241007,150000,919760235,515,515,515,515,3578
20241007,145900,917917565,514,514,514,514,801
20241007,145800,917505851,515,515,515,515,238
20241007,145700,917383281,515,515,515,514,11899
20241007,145600,911266902,514,515,516,514,508
20241007,145500,911005360,514,515,515,514,340
20241007,145400,910830560,515,514,515,514,215
20241007,145300,910720040,515,515,515,515,462
20241007,145200,910482110,515,515,516,515,2147
20241007,145100,909376396,515,514,515,514,1487
20241007,145000,908612063,515,515,515,515,224
20241007,144900,908496703,515,515,515,515,186
20241007,144800,908400913,514,515,515,514,3919
20241007,144700,906382998,515,515,515,515,12866
20241007,144600,899757008,515,515,515,515,1
20241007,144500,899756493,514,515,515,514,13389
20241007,144400,892874546,515,515,515,514,518
20241007,144300,892608276,515,515,515,515,375
20241007,144200,892415151,515,515,515,514,902
20241007,144100,891951501,514,514,515,514,1115
20241007,144000,891378383,515,515,515,514,2069
20241007,143900,890314897,515,515,515,515,267
20241007,143800,890177392,515,515,515,515,7
20241007,143700,890173787,514,514,514,514,1022
20241007,143600,889648479,515,514,515,514,6002
20241007,143500,886562449,514,515,515,514,4219
20241007,143400,884389668,515,514,515,514,8019
20241007,143300,880267882,514,514,514,514,1557
20241007,143200,879467584,514,514,514,514,0
20241007,143100,879467584,514,514,515,514,1232
20241007,143000,878834105,514,514,514,514,784
20241007,142900,878431129,515,514,515,514,7424
20241007,142800,874612972,515,515,515,514,21857
20241007,142700,863377470,515,514,515,514,1971
20241007,142600,862364371,515,515,515,514,10357
20241007,142500,857040813,515,515,515,515,20
20241007,142400,857030513,515,515,515,515,112
20241007,142300,856972833,515,515,515,515,223
20241007,142200,856857988,515,515,515,515,887
20241007,142100,856401183,514,514,514,514,499
20241007,142000,856144697,514,514,514,514,940
20241007,141900,855661537,514,515,515,514,562
20241007,141800,855372507,515,515,515,514,361
20241007,141700,855186652,515,515,515,514,658
20241007,141600,854848082,514,515,515,514,1935
20241007,141500,853853087,515,513,515,513,2374
20241007,141400,852632893,513,514,514,513,10774
20241007,141300,847101783,514,514,515,514,1005
20241007,141200,846585212,515,514,515,514,1827
20241007,141100,845646132,514,515,515,514,19321
20241007,141000,835713992,514,514,514,514,3682
20241007,140900,833821444,514,515,515,514,1221
20241007,140800,833193745,515,516,516,515,1373
20241007,140700,832486648,516,516,516,515,943
20241007,140600,832000916,516,516,516,516,5039
20241007,140500,829400792,516,516,516,516,15232
20241007,140400,821541080,516,515,516,515,242
20241007,140300,821416449,515,515,515,515,1537
20241007,140200,820624894,515,515,516,515,4581
20241007,140100,818265544,515,516,516,515,885
20241007,140000,817809569,516,516,516,516,200
20241007,135900,817706369,516,516,516,514,286
20241007,135800,817559148,516,515,516,514,17226
20241007,135700,808690153,514,515,515,514,503
20241007,135600,808431109,515,515,515,515,203
20241007,135500,808326564,515,515,515,515,13
20241007,135400,808319869,515,515,516,514,394
20241007,135300,808117343,515,515,515,515,315
20241007,135200,807955118,514,514,516,513,3165
20241007,135100,806328847,514,514,514,513,6801
20241007,135000,802836974,514,514,514,513,1025
20241007,134900,802311133,514,514,514,514,2390
20241007,134800,801082673,514,514,514,514,409
20241007,134700,800872447,515,515,515,514,2545
20241007,134600,799564315,514,514,514,514,4509
20241007,134500,797246689,514,515,515,514,11580
20241007,134400,791286796,515,515,515,515,327
20241007,134300,791118391,515,515,515,515,1113
20241007,134200,790545196,515,515,515,515,50
20241007,134100,790519446,515,515,515,515,1151
20241007,134000,789926681,515,515,515,515,46
20241007,133900,789902991,515,516,516,515,96
20241007,133800,789853462,516,516,516,513,25608
20241007,133700,776695575,516,515,516,515,2106
20241007,133600,775610409,516,516,516,516,1707
20241007,133500,774729597,516,517,518,516,6389
20241007,133400,771427521,517,515,517,515,8538
20241007,133300,767028098,514,514,514,514,2280
20241007,133200,765856178,514,514,514,514,1092
20241007,133100,765294890,514,515,515,514,2274
20241007,133000,764125830,515,514,515,513,368
20241007,132900,763936776,514,514,514,513,1516
20241007,132800,763158053,514,514,514,514,2402
20241007,132700,761923425,514,514,514,513,965
20241007,132600,761427426,514,514,514,514,363
20241007,132500,761240844,514,515,515,514,12356
20241007,132400,754888760,515,514,515,514,4988
20241007,132300,752323928,514,514,514,514,157
20241007,132200,752243230,514,514,514,514,0
20241007,132100,752243230,514,515,515,514,119
20241007,132000,752181970,515,515,515,515,59
20241007,131900,752151585,515,515,515,515,1000
20241007,131800,751636585,515,514,515,514,4961
20241007,131700,749086531,514,514,514,514,224
20241007,131600,748971395,514,513,514,513,425
20241007,131500,748753156,514,515,515,514,5733
20241007,131400,745806391,514,514,514,514,2000
20241007,131300,744778391,514,514,514,514,1
20241007,131200,744777877,514,515,515,514,1153
20241007,131100,744185082,515,514,515,514,1104
20241007,131000,743617302,514,514,515,514,2203
20241007,130900,742484951,515,514,515,514,606
20241007,130800,742173462,515,515,515,515,337
20241007,130700,741999907,514,514,515,514,4131
20241007,130600,739876557,514,514,514,514,36
20241007,130500,739858053,514,514,514,513,10697
20241007,130400,734360295,514,514,514,514,1262
20241007,130300,733711627,514,514,514,513,1925
20241007,130200,732723172,513,513,513,513,736
20241007,130100,732345604,514,514,514,514,6760
20241007,130000,728870964,515,514,515,514,103
20241007,125900,728818020,514,514,514,514,927
20241007,125800,728341542,514,514,514,514,115
20241007,125700,728282432,514,515,515,514,15
20241007,125600,728274715,515,515,515,515,20
20241007,125500,728264415,515,515,515,515,111
20241007,125400,728207250,515,515,515,513,5350
20241007,125300,725459638,515,514,515,514,230
20241007,125200,725341288,514,514,514,514,920
20241007,125100,724868408,515,514,515,514,1276
20241007,125000,724211968,515,515,515,515,5038
20241007,124900,721617398,515,513,515,513,8374
20241007,124800,717313302,514,514,514,514,32
20241007,124700,717296854,514,514,514,514,142
20241007,124600,717223866,514,514,514,514,62
20241007,124500,717191998,514,514,514,514,6789
20241007,124400,713702452,514,513,514,513,1377
20241007,124300,712994850,513,514,514,513,162
20241007,124200,712911682,514,514,514,514,229
20241007,124100,712793976,514,514,514,513,3804
20241007,124000,710839059,513,514,514,513,5783
20241007,123900,707872217,513,514,514,513,1556
20241007,123800,707073873,514,514,514,514,15
20241007,123700,707066163,514,514,514,514,201
20241007,123600,706962849,514,514,514,513,769
20241007,123500,706568343,513,514,514,513,751
20241007,123400,706182969,514,514,514,513,701
20241007,123300,705823125,514,514,514,513,792
20241007,123200,705416517,513,514,514,513,5124
20241007,123100,702787193,514,514,514,514,2112
20241007,123000,701701625,514,514,514,514,1142
20241007,122900,701114637,514,515,515,513,716
20241007,122800,700746812,515,514,515,514,14043
20241007,122700,693516377,514,514,514,514,3499
20241007,122600,691717891,514,514,514,514,1035
20241007,122500,691185901,514,514,514,514,100
20241007,122400,691134501,514,513,514,513,1663
20241007,122300,690280472,514,513,514,513,54
20241007,122200,690252765,514,514,514,514,411
20241007,122100,690041511,514,514,514,514,2707
20241007,122000,688650113,514,513,514,513,1266
20241007,121900,688000501,513,513,514,513,14957
20241007,121800,680323654,513,513,513,513,19
20241007,121700,680313907,513,514,514,513,2100
20241007,121600,679235123,513,514,514,513,4884
20241007,121500,676726922,514,514,514,514,0
20241007,121400,676726922,514,514,514,514,100
20241007,121300,676675522,514,514,514,514,1
20241007,121200,676675008,515,515,515,515,558
20241007,121100,676387638,516,515,516,515,183
20241007,121000,676293280,515,515,515,515,10127
20241007,120900,671077875,515,513,515,513,2363
20241007,120800,669865636,515,514,515,513,507
20241007,120700,669604905,514,514,514,514,7061
20241007,120600,665975551,514,515,515,514,800
20241007,120500,665563751,515,515,515,515,5
20241007,120400,665561176,515,515,515,514,3536
20241007,120300,663743432,515,515,515,515,102
20241007,120200,663690902,514,514,515,514,470
20241007,120100,663449252,515,515,516,514,5027
20241007,120000,660864131,515,515,516,515,11448
20241007,115900,654968390,515,515,515,515,691
20241007,115800,654612525,515,514,515,514,9007
20241007,115700,649982904,514,515,515,514,2969
20241007,115600,648456835,515,514,515,514,2814
20241007,115500,647009355,514,515,515,514,1239
20241007,115400,646371997,515,514,515,514,5224
20241007,115300,643682861,514,514,514,514,5647
20241007,115200,640780303,516,514,516,514,2152
20241007,115100,639674171,514,515,516,514,19920
20241007,115000,629426379,515,516,516,515,6
20241007,114900,629423284,514,515,515,514,14758
20241007,114800,621824014,514,515,515,514,1410
20241007,114700,621099164,515,514,515,514,317
20241007,114600,620936219,515,514,515,514,5516
20241007,114500,618100969,514,515,515,514,3744
20241007,114400,616174539,515,515,515,515,372
20241007,114300,615982959,515,515,515,515,30
20241007,114200,615967509,515,515,515,514,5011
20241007,114100,613391844,515,515,515,515,45
20241007,114000,613368669,515,514,515,514,1020
20241007,113900,612844289,514,514,514,514,35
20241007,113800,612826299,514,514,515,514,699
20241007,113700,612466760,516,516,516,514,321
20241007,113600,612301348,516,516,516,516,1040
20241007,113500,611764708,516,514,516,514,5929
20241007,113400,608717142,514,515,515,514,4660
20241007,113300,606321901,515,515,515,515,1716
20241007,113200,605438161,515,515,515,515,631
20241007,113100,605113196,515,515,515,515,1151
20241007,113000,604520431,514,514,514,514,411
20241007,112900,604309177,514,514,514,514,181
20241007,112800,604216143,514,514,514,514,1193
20241007,112700,603602941,514,514,514,514,78
20241007,112600,603562849,514,514,515,513,81
20241007,112500,603521185,513,514,515,513,881
20241007,112400,603069000,515,513,515,513,24
20241007,112300,603056660,513,513,513,513,2031
20241007,112200,602014757,514,513,514,513,3586
20241007,112100,600171752,513,515,515,513,2774
20241007,112000,598746612,515,515,515,514,54
20241007,111900,598718804,515,514,515,514,5040
20241007,111800,596128224,514,515,515,514,1077
20241007,111700,595574637,515,514,515,514,571
20241007,111600,595281142,514,514,514,514,2389
20241007,111500,594053196,514,514,514,514,1071
20241007,111400,593502702,514,514,514,514,72
20241007,111300,593465694,514,514,514,514,1306
20241007,111200,592794410,514,513,514,513,1056
20241007,111100,592252651,514,514,514,514,941
20241007,111000,591768977,514,514,514,513,4004
20241007,110900,589712136,513,515,515,513,12450
20241007,110800,583312823,516,516,516,516,0
20241007,110700,583312823,516,515,516,514,10975
20241007,110600,577669345,515,515,515,515,1136
20241007,110500,577084305,515,515,515,514,2013
20241007,110400,576049610,515,516,516,515,4044
20241007,110300,573966850,516,516,516,516,163
20241007,110200,573882742,515,515,515,515,1027
20241007,110100,573353837,515,515,515,515,4117
20241007,110000,571233582,515,514,515,514,6620
20241007,105900,567830887,514,514,514,514,1062
20241007,105800,567285019,514,514,514,513,1957
20241007,105700,566280955,514,514,514,513,4390
20241007,105600,564025309,514,515,515,514,10995
20241007,105500,558373878,514,513,515,513,215
20241007,105400,558263251,515,515,515,513,1771
20241007,105300,557352722,515,515,515,513,14523
20241007,105200,549902372,515,515,515,513,4023
20241007,105100,547836665,514,514,514,513,14591
20241007,105000,540340021,514,513,514,513,17923
20241007,104900,531131005,513,514,514,513,1690
20241007,104800,530263609,513,514,515,513,5042
20241007,104700,527677030,514,515,515,514,11626
20241007,104600,521701245,514,515,515,514,4205
20241007,104500,519538714,515,514,515,514,1095
20241007,104400,518975883,514,514,514,513,3498
20241007,104300,517179411,514,514,515,514,1961
20241007,104200,516171415,515,516,516,514,12325
20241007,104100,509828860,516,516,516,515,518
20241007,104000,509561648,516,516,516,516,26
20241007,103900,509548232,514,515,516,514,987
20241007,103800,509039374,516,516,516,516,5104
20241007,103700,506405710,516,515,516,515,1291
20241007,103600,505740824,515,514,515,514,982
20241007,103500,505235144,515,514,515,514,2822
20241007,103400,503784617,514,515,515,514,632
20241007,103300,503459158,515,515,515,514,1295
20241007,103200,502792974,515,515,515,515,17
20241007,103100,502784219,514,515,515,514,12185
20241007,103000,496520679,514,515,515,514,948
20241007,102900,496033229,515,514,515,513,2930
20241007,102800,494526639,513,515,515,513,11171
20241007,102700,488784784,515,515,515,514,1597
20241007,102600,487963467,515,515,515,514,2363
20241007,102500,486748444,515,515,515,515,491
20241007,102400,486495579,516,515,516,514,1195
20241007,102300,485880991,515,516,516,515,61
20241007,102200,485849575,516,515,516,514,70
20241007,102100,485813538,514,514,514,514,810
20241007,102000,485397198,515,514,515,514,3997
20241007,101900,483340780,513,514,514,513,3476
20241007,101800,481557288,513,514,514,513,23280
20241007,101700,469611135,514,514,514,514,6663
20241007,101600,466186353,514,514,514,513,7666
20241007,101500,462247729,514,514,515,514,2982
20241007,101400,460714980,514,514,514,513,42681
20241007,101300,438786838,514,515,515,514,17275
20241007,101200,429902488,515,514,515,514,1073
20241007,101100,429350963,515,514,515,514,1911
20241007,101000,428368654,513,514,514,513,2620
20241007,100900,427023974,514,514,514,513,4005
20241007,100800,424967177,515,513,515,513,3617
20241007,100700,423111508,513,513,513,513,1014
20241007,100600,422591326,513,515,515,513,40458
20241007,100500,401798562,515,515,515,514,35280
20241007,100400,383654362,515,515,515,515,1779
20241007,100300,382738177,515,515,515,515,0
20241007,100200,382738177,515,515,515,515,2224
20241007,100100,381592817,515,515,515,515,965
20241007,100000,381095842,515,515,516,515,3750
20241007,095900,379164467,516,516,516,515,357
20241007,095800,378980468,516,516,516,516,5249
20241007,095700,376271984,516,516,516,516,1578
20241007,095600,375457736,516,516,516,516,2500
20241007,095500,374167736,517,516,517,516,792
20241007,095400,373758772,517,516,517,516,1714
20241007,095300,372874211,516,517,517,516,110
20241007,095200,372817342,517,515,517,515,11306
20241007,095100,366989431,516,516,516,516,4
20241007,095000,366987367,515,515,516,515,9841
20241007,094900,361919249,516,515,516,515,2119
20241007,094800,360827891,516,515,516,515,4605
20241007,094700,358456194,515,515,515,515,1521
20241007,094600,357672879,514,515,515,514,2135
20241007,094500,356574504,514,516,517,514,6195
20241007,094400,353374042,516,516,517,515,2930
20241007,094300,351864728,517,517,517,515,5034
20241007,094200,349268992,516,515,516,515,130
20241007,094100,349202026,517,515,517,515,4066
20241007,094000,347108018,515,515,517,515,784
20241007,093900,346704208,515,515,517,515,352
20241007,093800,346522792,517,516,517,514,2095
20241007,093700,345441853,516,515,516,514,1466
20241007,093600,344686716,515,514,516,513,21168
20241007,093500,333807129,514,514,514,513,1827
20241007,093400,332869427,514,516,516,514,31262
20241007,093300,316798413,516,516,517,514,20035
20241007,093200,306491694,517,518,518,516,1234
20241007,093100,305854312,518,518,518,515,9216
20241007,093000,301086595,518,519,519,517,475
20241007,092900,300840839,518,519,519,517,952
20241007,092800,300347547,519,516,519,515,36719
20241007,092700,281397293,519,517,519,516,4531
20241007,092600,279055003,518,517,518,517,5988
20241007,092500,275953230,518,518,519,517,2320
20241007,092400,274752231,518,516,518,516,5353
20241007,092300,271984584,517,517,517,516,10102
20241007,092200,266761930,517,516,517,515,10871
20241007,092100,261157909,516,516,516,515,19125
20241007,092000,251294825,516,515,516,515,7035
20241007,091900,247670467,515,515,515,513,5776
20241007,091800,244706573,513,514,514,513,1768
20241007,091700,243798899,514,514,515,513,11415
20241007,091600,237942429,514,515,515,514,683
20241007,091500,237591325,515,515,515,513,11924
20241007,091400,231461760,516,515,516,515,1632
20241007,091300,230621276,516,514,516,514,4044
20241007,091200,228540905,514,513,514,512,13984
20241007,091100,221370216,512,513,514,512,54676
20241007,091000,193322146,513,514,515,512,16188
20241007,090900,185012620,513,515,516,513,8829
20241007,090800,180474733,515,513,515,513,4705
20241007,090700,178060355,514,515,516,513,96517
20241007,090600,128391459,514,513,515,511,21666
20241007,090500,117297529,514,516,516,512,11523
20241007,090400,111366058,516,512,516,512,17706
20241007,090300,102295646,512,513,516,511,44713
20241007,090200,79373989,512,514,514,511,24025
20241007,090100,67083875,512,521,522,511,90461
20241007,090000,20396248,521,519,521,519,39275