KissMeData/007720/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185000,147142420,697,697,697,697,2795
20241002,184900,147142420,697,697,697,697,0
20241002,184800,147142420,697,697,697,697,0
20241002,184700,147142420,697,697,697,697,0
20241002,184600,147142420,697,697,697,697,0
20241002,184500,147142420,697,697,697,697,0
20241002,184400,147142420,697,697,697,697,0
20241002,184300,147142420,697,697,697,697,0
20241002,184200,147142420,697,697,697,697,0
20241002,184100,147142420,697,697,697,697,0
20241002,184000,147142420,697,697,697,697,0
20241002,183900,147142420,697,697,697,697,0
20241002,183800,147142420,697,697,697,697,0
20241002,183700,147142420,697,697,697,697,0
20241002,183600,147142420,697,697,697,697,0
20241002,183500,147142420,697,697,697,697,0
20241002,183400,147142420,697,697,697,697,0
20241002,183300,147142420,697,697,697,697,0
20241002,183200,147142420,697,697,697,697,0
20241002,183100,147142420,697,697,697,697,0
20241002,183000,147142420,697,697,697,697,0
20241002,182900,147142420,697,697,697,697,0
20241002,182800,147142420,697,697,697,697,0
20241002,182700,147142420,697,697,697,697,0
20241002,182600,147142420,697,697,697,697,0
20241002,182500,147142420,697,697,697,697,0
20241002,182400,147142420,697,697,697,697,0
20241002,182300,147142420,697,697,697,697,0
20241002,182200,147142420,697,697,697,697,0
20241002,182100,147142420,697,697,697,697,0
20241002,182000,147142420,697,697,697,697,2795
20241002,181900,147142420,697,697,697,697,0
20241002,181800,147142420,697,697,697,697,0
20241002,181700,147142420,697,697,697,697,0
20241002,181600,147142420,697,697,697,697,0
20241002,181500,147142420,697,697,697,697,0
20241002,181400,147142420,697,697,697,697,0
20241002,181300,147142420,697,697,697,697,0
20241002,181200,147142420,697,697,697,697,0
20241002,181100,147142420,697,697,697,697,0
20241002,181000,147142420,697,697,697,697,0
20241002,180900,147142420,697,697,697,697,0
20241002,180800,147142420,697,697,697,697,0
20241002,180700,147142420,697,697,697,697,0
20241002,180600,147142420,697,697,697,697,0
20241002,180500,147142420,697,697,697,697,0
20241002,180400,147142420,697,697,697,697,0
20241002,180300,147142420,697,697,697,697,0
20241002,180200,147142420,697,697,697,697,0
20241002,180100,147142420,697,697,697,697,0
20241002,180000,147142420,697,697,697,697,0
20241002,175900,147142420,697,697,697,697,0
20241002,175800,147142420,697,697,697,697,0
20241002,175700,147142420,697,697,697,697,0
20241002,175600,147142420,697,697,697,697,0
20241002,175500,147142420,697,697,697,697,0
20241002,175400,147142420,697,697,697,697,0
20241002,175300,147142420,697,697,697,697,0
20241002,175200,147142420,697,697,697,697,0
20241002,175100,147142420,697,697,697,697,0
20241002,175000,147142420,697,697,697,697,2795
20241002,174900,147142420,697,697,697,697,0
20241002,174800,147142420,697,697,697,697,0
20241002,174700,147142420,697,697,697,697,0
20241002,174600,147142420,697,697,697,697,0
20241002,174500,147142420,697,697,697,697,0
20241002,174400,147142420,697,697,697,697,0
20241002,174300,147142420,697,697,697,697,0
20241002,174200,147142420,697,697,697,697,0
20241002,174100,147142420,697,697,697,697,0
20241002,174000,147142420,697,697,697,697,0
20241002,173900,147142420,697,697,697,697,0
20241002,173800,147142420,697,697,697,697,0
20241002,173700,147142420,697,697,697,697,0
20241002,173600,147142420,697,697,697,697,0
20241002,173500,147142420,697,697,697,697,0
20241002,173400,147142420,697,697,697,697,0
20241002,173300,147142420,697,697,697,697,0
20241002,173200,147142420,697,697,697,697,0
20241002,173100,147142420,697,697,697,697,0
20241002,173000,147142420,697,697,697,697,0
20241002,172900,147142420,697,697,697,697,0
20241002,172800,147142420,697,697,697,697,0
20241002,172700,147142420,697,697,697,697,0
20241002,172600,147142420,697,697,697,697,0
20241002,172500,147142420,697,697,697,697,0
20241002,172400,147142420,697,697,697,697,0
20241002,172300,147142420,697,697,697,697,0
20241002,172200,147142420,697,697,697,697,0
20241002,172100,147142420,697,697,697,697,0
20241002,172000,147142420,697,697,697,697,2795
20241002,171900,147142420,697,697,697,697,0
20241002,171800,147142420,697,697,697,697,0
20241002,171700,147142420,697,697,697,697,0
20241002,171600,147142420,697,697,697,697,0
20241002,171500,147142420,697,697,697,697,0
20241002,171400,147142420,697,697,697,697,0
20241002,171300,147142420,697,697,697,697,0
20241002,171200,147142420,697,697,697,697,0
20241002,171100,147142420,697,697,697,697,0
20241002,171000,147142420,697,697,697,697,0
20241002,170900,147142420,697,697,697,697,0
20241002,170800,147142420,697,697,697,697,0
20241002,170700,147142420,697,697,697,697,0
20241002,170600,147142420,697,697,697,697,0
20241002,170500,147142420,697,697,697,697,0
20241002,170400,147142420,697,697,697,697,0
20241002,170300,147142420,697,697,697,697,0
20241002,170200,147142420,697,697,697,697,0
20241002,170100,147142420,697,697,697,697,0
20241002,170000,147142420,697,697,697,697,0
20241002,165900,147142420,697,697,697,697,0
20241002,165800,147142420,697,697,697,697,0
20241002,165700,147142420,697,697,697,697,0
20241002,165600,147142420,697,697,697,697,0
20241002,165500,147142420,697,697,697,697,0
20241002,165400,147142420,697,697,697,697,0
20241002,165300,147142420,697,697,697,697,0
20241002,165200,147142420,697,697,697,697,0
20241002,165100,147142420,697,697,697,697,0
20241002,165000,147142420,697,697,697,697,2795
20241002,164900,147142420,697,697,697,697,0
20241002,164800,147142420,697,697,697,697,0
20241002,164700,147142420,697,697,697,697,0
20241002,164600,147142420,697,697,697,697,0
20241002,164500,147142420,697,697,697,697,0
20241002,164400,147142420,697,697,697,697,0
20241002,164300,147142420,697,697,697,697,0
20241002,164200,147142420,697,697,697,697,0
20241002,164100,147142420,697,697,697,697,0
20241002,164000,147142420,697,697,697,697,0
20241002,163900,147142420,697,697,697,697,0
20241002,163800,147142420,697,697,697,697,0
20241002,163700,147142420,697,697,697,697,0
20241002,163600,147142420,697,697,697,697,0
20241002,163500,147142420,697,697,697,697,0
20241002,163400,147142420,697,697,697,697,0
20241002,163300,147142420,697,697,697,697,0
20241002,163200,147142420,697,697,697,697,0
20241002,163100,147142420,697,697,697,697,0
20241002,163000,147142420,697,697,697,697,0
20241002,162900,147142420,697,697,697,697,0
20241002,162800,147142420,697,697,697,697,0
20241002,162700,147142420,697,697,697,697,0
20241002,162600,147142420,697,697,697,697,0
20241002,162500,147142420,697,697,697,697,0
20241002,162400,147142420,697,697,697,697,0
20241002,162300,147142420,697,697,697,697,0
20241002,162200,147142420,697,697,697,697,0
20241002,162100,147142420,697,697,697,697,0
20241002,162000,147142420,697,697,697,697,2795
20241002,161900,147142420,697,697,697,697,0
20241002,161800,147142420,697,697,697,697,0
20241002,161700,147142420,697,697,697,697,0
20241002,161600,147142420,697,697,697,697,0
20241002,161500,147142420,697,697,697,697,0
20241002,161400,147142420,697,697,697,697,0
20241002,161300,147142420,697,697,697,697,0
20241002,161200,147142420,697,697,697,697,0
20241002,161100,147142420,697,697,697,697,0
20241002,161000,147142420,697,697,697,697,0
20241002,160900,147142420,697,697,697,697,0
20241002,160800,147142420,697,697,697,697,0
20241002,160700,147142420,697,697,697,697,0
20241002,160600,147142420,697,697,697,697,0
20241002,160500,147142420,697,697,697,697,0
20241002,160400,147142420,697,697,697,697,0
20241002,160300,147142420,697,697,697,697,0
20241002,160200,147142420,697,697,697,697,0
20241002,160100,147142420,697,697,697,697,0
20241002,160000,147142420,697,697,697,697,0
20241002,155900,147142420,697,697,697,697,0
20241002,155800,147142420,697,697,697,697,0
20241002,155700,147142420,697,697,697,697,0
20241002,155600,147142420,697,697,697,697,0
20241002,155500,147142420,697,697,697,697,0
20241002,155400,147142420,697,697,697,697,0
20241002,155300,147142420,697,697,697,697,0
20241002,155200,147142420,697,697,697,697,0
20241002,155100,147142420,697,697,697,697,0
20241002,155000,147142420,697,697,697,697,2795
20241002,154900,147142420,697,697,697,697,0
20241002,154800,147142420,697,697,697,697,0
20241002,154700,147142420,697,697,697,697,0
20241002,154600,147142420,697,697,697,697,0
20241002,154500,147142420,697,697,697,697,0
20241002,154400,147142420,697,697,697,697,0
20241002,154300,147142420,697,697,697,697,0
20241002,154200,147142420,697,697,697,697,0
20241002,154100,147142420,697,697,697,697,0
20241002,154000,147142420,697,697,697,697,0
20241002,153900,147142420,697,697,697,697,0
20241002,153800,147142420,697,697,697,697,0
20241002,153700,147142420,697,697,697,697,0
20241002,153600,147142420,697,697,697,697,0
20241002,153500,147142420,697,697,697,697,0
20241002,153400,147142420,697,697,697,697,0
20241002,153300,147142420,697,697,697,697,0
20241002,153200,147142420,697,697,697,697,0
20241002,153100,147142420,697,697,697,697,0
20241002,153000,147142420,697,697,697,697,2795
20241002,152900,145194305,697,697,697,697,0
20241002,152800,145194305,697,697,697,697,0
20241002,152700,145194305,697,697,697,697,0
20241002,152600,145194305,697,697,697,697,0
20241002,152500,145194305,697,697,697,697,0
20241002,152400,145194305,697,697,697,697,0
20241002,152300,145194305,697,697,697,697,0
20241002,152200,145194305,697,697,697,697,0
20241002,152100,145194305,697,697,697,697,0
20241002,152000,145194305,697,697,697,697,0
20241002,151900,145194305,697,697,697,697,1
20241002,151800,145193608,694,694,694,694,0
20241002,151700,145193608,694,694,694,694,0
20241002,151600,145193608,694,694,694,694,1
20241002,151500,145192914,694,694,694,694,0
20241002,151400,145192914,694,694,694,694,46
20241002,151300,145160990,695,695,695,695,16
20241002,151200,145149870,695,695,695,695,0
20241002,151100,145149870,695,695,695,695,0
20241002,151000,145149870,695,695,695,695,1593
20241002,150900,144042735,696,696,698,696,106
20241002,150800,143968759,695,695,695,695,0
20241002,150700,143968759,695,695,695,695,0
20241002,150600,143968759,695,695,695,695,0
20241002,150500,143968759,695,695,695,695,245
20241002,150400,143798484,695,695,695,695,100
20241002,150300,143728984,696,696,696,696,0
20241002,150200,143728984,696,696,696,696,0
20241002,150100,143728984,696,696,696,696,0
20241002,150000,143728984,696,696,696,696,200
20241002,145900,143589784,697,697,697,697,0
20241002,145800,143589784,697,697,697,697,3
20241002,145700,143587693,697,697,697,697,1
20241002,145600,143586996,697,697,697,697,24
20241002,145500,143570268,695,695,695,695,0
20241002,145400,143570268,695,695,695,695,0
20241002,145300,143570268,695,695,695,695,0
20241002,145200,143570268,695,695,695,695,5
20241002,145100,143566793,695,695,695,695,0
20241002,145000,143566793,695,695,695,695,0
20241002,144900,143566793,695,695,695,695,1225
20241002,144800,142715418,698,696,698,695,2941
20241002,144700,140671313,698,698,698,698,1
20241002,144600,140670615,695,695,695,695,0
20241002,144500,140670615,695,696,696,695,1502
20241002,144400,139626518,697,699,699,697,7000
20241002,144300,134746779,701,701,701,701,0
20241002,144200,134746779,701,701,701,701,1
20241002,144100,134746078,698,698,698,698,0
20241002,144000,134746078,698,698,698,698,0
20241002,143900,134746078,698,699,699,698,1400
20241002,143800,133767847,700,700,700,700,0
20241002,143700,133767847,700,702,702,700,28826
20241002,143600,113539581,702,702,702,702,0
20241002,143500,113539581,702,702,702,702,1
20241002,143400,113538879,702,702,702,702,0
20241002,143300,113538879,702,705,705,702,1822
20241002,143200,112258707,705,705,705,705,0
20241002,143100,112258707,705,705,705,705,0
20241002,143000,112258707,705,705,705,705,1000
20241002,142900,111553707,706,706,706,706,0
20241002,142800,111553707,706,706,706,706,99
20241002,142700,111483813,706,706,706,706,0
20241002,142600,111483813,706,706,706,706,1
20241002,142500,111483107,706,706,706,706,0
20241002,142400,111483107,706,706,706,706,2
20241002,142300,111481695,706,706,706,706,0
20241002,142200,111481695,706,706,706,706,0
20241002,142100,111481695,706,706,706,706,0
20241002,142000,111481695,706,709,709,705,3101
20241002,141900,109295066,707,707,707,707,0
20241002,141800,109295066,707,707,707,707,0
20241002,141700,109295066,707,709,709,707,625
20241002,141600,108851943,710,710,710,710,0
20241002,141500,108851943,710,709,710,709,1439
20241002,141400,107830348,709,709,709,709,0
20241002,141300,107830348,709,707,709,707,2483
20241002,141200,106069903,709,709,709,709,0
20241002,141100,106069903,709,706,709,706,1819
20241002,141000,104784107,705,705,705,705,0
20241002,140900,104784107,705,705,705,705,11
20241002,140800,104776352,706,706,706,706,0
20241002,140700,104776352,706,706,706,706,0
20241002,140600,104776352,706,706,706,706,0
20241002,140500,104776352,706,706,706,706,1
20241002,140400,104775646,705,705,705,705,0
20241002,140300,104775646,705,705,705,705,390
20241002,140200,104500696,705,705,705,705,0
20241002,140100,104500696,705,705,705,705,0
20241002,140000,104500696,705,705,705,705,0
20241002,135900,104500696,705,705,705,705,0
20241002,135800,104500696,705,705,705,705,0
20241002,135700,104500696,705,705,705,705,0
20241002,135600,104500696,705,705,705,705,28
20241002,135500,104480956,705,705,705,705,0
20241002,135400,104480956,705,705,705,705,0
20241002,135300,104480956,705,705,705,705,0
20241002,135200,104480956,705,705,705,705,0
20241002,135100,104480956,705,705,705,705,100
20241002,135000,104410456,704,704,704,704,0
20241002,134900,104410456,704,704,704,704,0
20241002,134800,104410456,704,704,704,704,0
20241002,134700,104410456,704,704,704,704,0
20241002,134600,104410456,704,704,704,704,0
20241002,134500,104410456,704,704,704,704,11
20241002,134400,104402712,704,704,704,704,277
20241002,134300,104207704,704,704,704,704,0
20241002,134200,104207704,704,704,704,704,647
20241002,134100,103752216,704,704,704,704,0
20241002,134000,103752216,704,704,704,704,0
20241002,133900,103752216,704,704,704,704,0
20241002,133800,103752216,704,704,704,704,2
20241002,133700,103750808,704,704,704,704,3103
20241002,133600,101566296,704,704,704,704,0
20241002,133500,101566296,704,704,704,704,0
20241002,133400,101566296,704,703,704,703,276
20241002,133300,101372267,703,703,703,703,26
20241002,133200,101353989,703,703,703,703,4835
20241002,133100,97954984,705,705,705,705,0
20241002,133000,97954984,705,705,705,705,0
20241002,132900,97954984,705,705,705,705,0
20241002,132800,97954984,705,705,705,705,10
20241002,132700,97947934,705,705,705,705,0
20241002,132600,97947934,705,705,705,705,1
20241002,132500,97947229,703,703,703,703,99
20241002,132400,97877632,705,705,705,705,0
20241002,132300,97877632,705,705,705,705,0
20241002,132200,97877632,705,705,705,705,0
20241002,132100,97877632,705,705,705,705,0
20241002,132000,97877632,705,705,705,705,0
20241002,131900,97877632,705,705,705,705,0
20241002,131800,97877632,705,705,705,705,0
20241002,131700,97877632,705,705,705,705,0
20241002,131600,97877632,705,705,705,705,0
20241002,131500,97877632,705,705,705,705,0
20241002,131400,97877632,705,705,705,705,0
20241002,131300,97877632,705,705,705,705,2
20241002,131200,97876222,705,703,705,703,48
20241002,131100,97842476,703,704,704,703,292
20241002,131000,97637198,705,705,705,705,1
20241002,130900,97636493,704,704,704,704,0
20241002,130800,97636493,704,704,704,704,2
20241002,130700,97635085,703,703,703,703,0
20241002,130600,97635085,703,702,703,702,100
20241002,130500,97564884,700,700,700,700,0
20241002,130400,97564884,700,700,700,700,0
20241002,130300,97564884,700,700,700,700,0
20241002,130200,97564884,700,700,700,700,0
20241002,130100,97564884,700,700,700,700,0
20241002,130000,97564884,700,700,700,700,1760
20241002,125900,96332884,700,700,700,700,100
20241002,125800,96262884,700,700,700,700,0
20241002,125700,96262884,700,700,700,700,5511
20241002,125600,92405184,702,702,702,702,1
20241002,125500,92404482,702,702,702,702,0
20241002,125400,92404482,702,702,702,702,1
20241002,125300,92403780,702,701,702,701,75
20241002,125200,92351158,702,702,702,702,21
20241002,125100,92336416,702,702,702,702,28
20241002,125000,92316760,702,702,702,702,113
20241002,124900,92237434,702,702,702,700,10002
20241002,124800,85236030,702,705,705,700,11442
20241002,124700,77220630,705,705,705,705,7
20241002,124600,77215695,705,705,708,705,12
20241002,124500,77207232,705,705,708,705,25
20241002,124400,77189598,703,703,703,703,0
20241002,124300,77189598,703,703,703,703,0
20241002,124200,77189598,703,703,703,703,58
20241002,124100,77148824,703,703,703,703,0
20241002,124000,77148824,703,704,704,703,157
20241002,123900,77038451,704,704,704,704,484
20241002,123800,76697715,705,706,706,705,1417
20241002,123700,75697314,706,706,706,706,0
20241002,123600,75697314,706,706,706,706,1000
20241002,123500,74991314,706,706,706,706,0
20241002,123400,74991314,706,705,710,705,3728
20241002,123300,72344797,704,703,707,703,219
20241002,123200,72190074,703,703,703,703,3
20241002,123100,72187965,703,703,703,703,30
20241002,123000,72166875,701,703,703,701,1286
20241002,122900,71264508,705,705,705,705,0
20241002,122800,71264508,705,705,705,705,105
20241002,122700,71190483,705,705,705,705,0
20241002,122600,71190483,705,704,705,704,3
20241002,122500,71188369,704,704,704,702,71
20241002,122400,71138519,708,704,708,704,4111
20241002,122300,68233543,707,707,707,707,0
20241002,122200,68233543,707,706,707,706,2282
20241002,122100,66621254,706,702,707,702,81
20241002,122000,66564305,703,703,703,703,0
20241002,121900,66564305,703,703,706,703,61
20241002,121800,66521245,703,701,703,701,63
20241002,121700,66477080,702,702,702,702,0
20241002,121600,66477080,702,702,702,702,0
20241002,121500,66477080,702,702,702,702,0
20241002,121400,66477080,702,702,702,702,3
20241002,121300,66474974,703,703,703,703,0
20241002,121200,66474974,703,703,703,703,0
20241002,121100,66474974,703,703,703,703,2
20241002,121000,66473568,703,703,703,703,5
20241002,120900,66470053,706,703,706,703,300
20241002,120800,66258256,703,703,703,703,2
20241002,120700,66256850,707,704,707,704,600
20241002,120600,65832653,707,707,707,707,0
20241002,120500,65832653,707,707,707,707,0
20241002,120400,65832653,707,707,707,707,0
20241002,120300,65832653,707,707,707,707,0
20241002,120200,65832653,707,704,707,704,20
20241002,120100,65818516,708,702,708,702,150
20241002,120000,65712664,708,708,708,708,0
20241002,115900,65712664,708,708,708,708,0
20241002,115800,65712664,708,704,708,704,1000
20241002,115700,65004668,707,704,707,704,4
20241002,115600,65001846,704,704,704,704,0
20241002,115500,65001846,704,704,704,704,3
20241002,115400,64999734,704,704,704,704,0
20241002,115300,64999734,704,704,704,704,1
20241002,115200,64999030,704,704,704,704,0
20241002,115100,64999030,704,704,706,704,78
20241002,115000,64944078,706,704,706,704,6
20241002,114900,64939846,705,704,707,704,1715
20241002,114800,63727377,704,704,704,704,5
20241002,114700,63723857,703,703,703,703,98
20241002,114600,63654963,702,702,702,702,0
20241002,114500,63654963,702,702,702,702,1
20241002,114400,63654261,701,701,701,701,0
20241002,114300,63654261,701,701,701,701,0
20241002,114200,63654261,701,701,701,701,0
20241002,114100,63654261,701,701,701,701,0
20241002,114000,63654261,701,699,701,699,27
20241002,113900,63635348,699,700,706,699,310
20241002,113800,63417014,700,699,705,699,551
20241002,113700,63031076,700,700,700,700,2
20241002,113600,63029676,700,701,704,700,5179
20241002,113500,59388727,701,701,701,701,1
20241002,113400,59388026,697,697,697,697,0
20241002,113300,59388026,697,701,701,697,151
20241002,113200,59282775,698,698,698,698,0
20241002,113100,59282775,698,698,698,698,2361
20241002,113000,57634797,698,698,698,698,0
20241002,112900,57634797,698,698,698,698,0
20241002,112800,57634797,698,698,698,698,0
20241002,112700,57634797,698,698,698,698,470
20241002,112600,57306737,699,699,699,699,0
20241002,112500,57306737,699,699,699,699,0
20241002,112400,57306737,699,699,699,699,0
20241002,112300,57306737,699,699,699,699,0
20241002,112200,57306737,699,699,699,699,0
20241002,112100,57306737,699,699,699,699,0
20241002,112000,57306737,699,699,699,699,699
20241002,111900,56818136,700,700,700,700,101
20241002,111800,56747436,701,701,701,701,517
20241002,111700,56385019,700,702,702,700,1696
20241002,111600,55197493,700,700,700,700,55
20241002,111500,55158993,701,701,701,701,10
20241002,111400,55151983,703,703,703,703,0
20241002,111300,55151983,703,702,703,702,135
20241002,111200,55057138,701,701,701,701,45
20241002,111100,55025593,700,700,700,700,0
20241002,111000,55025593,700,700,700,700,4726
20241002,110900,51717393,699,699,699,699,0
20241002,110800,51717393,699,699,699,699,0
20241002,110700,51717393,699,699,699,699,0
20241002,110600,51717393,699,699,699,699,1
20241002,110500,51716694,700,699,700,699,10202
20241002,110400,44575298,699,699,699,699,2983
20241002,110300,42490181,698,698,698,698,160
20241002,110200,42378501,698,698,698,698,0
20241002,110100,42378501,698,698,698,698,0
20241002,110000,42378501,698,698,698,698,0
20241002,105900,42378501,698,698,698,698,0
20241002,105800,42378501,698,698,698,698,191
20241002,105700,42245183,699,699,699,699,55
20241002,105600,42206738,698,698,698,698,3
20241002,105500,42204644,699,699,699,699,0
20241002,105400,42204644,699,699,699,699,350
20241002,105300,41959994,698,698,698,698,7
20241002,105200,41955108,698,698,698,698,0
20241002,105100,41955108,698,698,698,698,50
20241002,105000,41920208,699,699,699,699,35
20241002,104900,41895743,699,697,699,697,50
20241002,104800,41860795,695,695,695,695,77
20241002,104700,41807280,697,697,697,697,0
20241002,104600,41807280,697,697,697,697,11
20241002,104500,41799613,697,697,697,697,0
20241002,104400,41799613,697,697,698,697,614
20241002,104300,41371057,698,697,698,697,259
20241002,104200,41190285,697,695,697,695,8
20241002,104100,41184715,695,695,698,695,207
20241002,104000,41040250,695,695,695,695,7
20241002,103900,41035385,695,695,695,695,23
20241002,103800,41019400,695,695,698,695,83
20241002,103700,40961493,695,695,695,695,1
20241002,103600,40960798,693,693,693,693,0
20241002,103500,40960798,693,693,693,693,0
20241002,103400,40960798,693,693,693,693,1
20241002,103300,40960105,693,693,693,693,0
20241002,103200,40960105,693,694,694,692,233
20241002,103100,40798835,692,694,694,691,1931
20241002,103000,39459325,699,697,699,691,18552
20241002,102900,26613452,695,695,695,695,0
20241002,102800,26613452,695,695,695,695,1
20241002,102700,26612757,695,695,695,695,11
20241002,102600,26605112,695,697,697,695,1490
20241002,102500,25566652,697,697,697,697,0
20241002,102400,25566652,697,697,697,697,0
20241002,102300,25566652,697,697,697,697,30
20241002,102200,25545742,699,699,699,699,189
20241002,102100,25413631,699,699,699,699,262
20241002,102000,25230493,699,699,699,699,0
20241002,101900,25230493,699,699,699,699,4
20241002,101800,25227697,699,699,699,699,55
20241002,101700,25189252,699,700,700,699,48
20241002,101600,25155691,700,700,700,700,0
20241002,101500,25155691,700,700,700,700,0
20241002,101400,25155691,700,700,700,700,100
20241002,101300,25085691,700,700,700,700,22
20241002,101200,25070291,700,700,700,700,0
20241002,101100,25070291,700,700,700,700,200
20241002,101000,24930291,700,700,700,700,2
20241002,100900,24928891,700,697,700,697,1099
20241002,100800,24159662,699,699,699,699,5
20241002,100700,24156167,699,699,699,699,501
20241002,100600,23805968,699,699,699,699,0
20241002,100500,23805968,699,699,699,699,0
20241002,100400,23805968,699,699,699,699,0
20241002,100300,23805968,699,699,699,699,18
20241002,100200,23793386,697,697,697,697,0
20241002,100100,23793386,697,697,697,697,0
20241002,100000,23793386,697,697,697,697,0
20241002,095900,23793386,697,698,698,697,344
20241002,095800,23553604,698,698,698,698,0
20241002,095700,23553604,698,698,698,698,0
20241002,095600,23553604,698,698,698,698,762
20241002,095500,23021728,698,698,698,698,999
20241002,095400,22324426,698,698,698,698,0
20241002,095300,22324426,698,698,698,698,50
20241002,095200,22289526,697,697,697,697,0
20241002,095100,22289526,697,697,697,697,0
20241002,095000,22289526,697,697,697,697,0
20241002,094900,22289526,697,697,697,697,238
20241002,094800,22123640,697,697,697,697,100
20241002,094700,22053940,697,697,697,697,12
20241002,094600,22045576,697,695,697,695,3121
20241002,094500,19875091,695,695,695,695,4
20241002,094400,19872311,695,695,695,695,8
20241002,094300,19866751,695,695,695,695,246
20241002,094200,19695781,696,696,696,696,72
20241002,094100,19645669,696,696,696,696,1
20241002,094000,19644973,695,695,695,695,0
20241002,093900,19644973,695,695,695,695,1
20241002,093800,19644278,694,694,694,694,0
20241002,093700,19644278,694,696,696,692,147
20241002,093600,19542514,694,694,694,693,4001
20241002,093500,16769810,694,694,694,694,996
20241002,093400,16078586,694,694,694,694,2
20241002,093300,16077198,694,696,697,694,84
20241002,093200,16018788,694,694,694,694,1
20241002,093100,16018094,695,694,695,694,73
20241002,093000,15967365,695,694,695,691,7346
20241002,092900,10875730,696,697,699,695,1372
20241002,092800,9921360,699,698,699,697,67
20241002,092700,9874539,699,701,701,699,1835
20241002,092600,8590000,701,701,701,701,10
20241002,092500,8582990,701,701,701,701,1918
20241002,092400,7238472,701,702,703,701,402
20241002,092300,6956454,703,703,703,703,0
20241002,092200,6956454,703,702,703,702,10
20241002,092100,6949425,705,702,705,702,175
20241002,092000,6826104,703,702,703,702,62
20241002,091900,6782520,703,704,706,703,51
20241002,091800,6746572,707,707,707,707,51
20241002,091700,6710515,699,707,707,699,601
20241002,091600,6290408,700,701,701,700,1300
20241002,091500,5379908,707,707,707,707,3
20241002,091400,5377787,707,704,707,704,619
20241002,091300,4941654,705,701,705,701,390
20241002,091200,4667217,701,699,701,699,199
20241002,091100,4528025,693,694,694,693,1000
20241002,091000,3834509,694,697,697,694,24
20241002,090900,3817825,700,703,703,698,1248
20241002,090800,2944288,704,704,704,704,500
20241002,090700,2592288,704,704,704,704,0
20241002,090600,2592288,704,701,704,701,4
20241002,090500,2589481,702,702,702,702,0
20241002,090400,2589481,702,703,703,702,3614
20241002,090300,48853,703,702,703,702,11
20241002,090200,41121,708,708,708,708,1
20241002,090100,40413,709,709,709,709,0
20241002,090000,40413,709,709,709,709,57