KissMeData/043220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,310462175,603,603,603,603,5906
20241007,193300,310462175,603,603,603,603,0
20241007,193200,310462175,603,603,603,603,0
20241007,193100,310462175,603,603,603,603,0
20241007,193000,310462175,603,603,603,603,0
20241007,192900,310462175,603,603,603,603,0
20241007,192800,310462175,603,603,603,603,0
20241007,192700,310462175,603,603,603,603,0
20241007,192600,310462175,603,603,603,603,0
20241007,192500,310462175,603,603,603,603,0
20241007,192400,310462175,603,603,603,603,0
20241007,192300,310462175,603,603,603,603,0
20241007,192200,310462175,603,603,603,603,0
20241007,192100,310462175,603,603,603,603,0
20241007,192000,310462175,603,603,603,603,0
20241007,191900,310462175,603,603,603,603,0
20241007,191800,310462175,603,603,603,603,0
20241007,191700,310462175,603,603,603,603,0
20241007,191600,310462175,603,603,603,603,0
20241007,191500,310462175,603,603,603,603,0
20241007,191400,310462175,603,603,603,603,0
20241007,191300,310462175,603,603,603,603,0
20241007,191200,310462175,603,603,603,603,0
20241007,191100,310462175,603,603,603,603,0
20241007,191000,310462175,603,603,603,603,0
20241007,190900,310462175,603,603,603,603,0
20241007,190800,310462175,603,603,603,603,0
20241007,190700,310462175,603,603,603,603,0
20241007,190600,310462175,603,603,603,603,0
20241007,190500,310462175,603,603,603,603,0
20241007,190400,310462175,603,603,603,603,5906
20241007,190300,310462175,603,603,603,603,0
20241007,190200,310462175,603,603,603,603,0
20241007,190100,310462175,603,603,603,603,0
20241007,190000,310462175,603,603,603,603,0
20241007,185900,310462175,603,603,603,603,0
20241007,185800,310462175,603,603,603,603,0
20241007,185700,310462175,603,603,603,603,0
20241007,185600,310462175,603,603,603,603,0
20241007,185500,310462175,603,603,603,603,0
20241007,185400,310462175,603,603,603,603,0
20241007,185300,310462175,603,603,603,603,0
20241007,185200,310462175,603,603,603,603,0
20241007,185100,310462175,603,603,603,603,0
20241007,185000,310462175,603,603,603,603,0
20241007,184900,310462175,603,603,603,603,0
20241007,184800,310462175,603,603,603,603,0
20241007,184700,310462175,603,603,603,603,0
20241007,184600,310462175,603,603,603,603,0
20241007,184500,310462175,603,603,603,603,0
20241007,184400,310462175,603,603,603,603,0
20241007,184300,310462175,603,603,603,603,0
20241007,184200,310462175,603,603,603,603,0
20241007,184100,310462175,603,603,603,603,0
20241007,184000,310462175,603,603,603,603,0
20241007,183900,310462175,603,603,603,603,0
20241007,183800,310462175,603,603,603,603,0
20241007,183700,310462175,603,603,603,603,0
20241007,183600,310462175,603,603,603,603,0
20241007,183500,310462175,603,603,603,603,0
20241007,183400,310462175,603,603,603,603,5906
20241007,183300,310462175,603,603,603,603,0
20241007,183200,310462175,603,603,603,603,0
20241007,183100,310462175,603,603,603,603,0
20241007,183000,310462175,603,603,603,603,0
20241007,182900,310462175,603,603,603,603,0
20241007,182800,310462175,603,603,603,603,0
20241007,182700,310462175,603,603,603,603,0
20241007,182600,310462175,603,603,603,603,0
20241007,182500,310462175,603,603,603,603,0
20241007,182400,310462175,603,603,603,603,0
20241007,182300,310462175,603,603,603,603,0
20241007,182200,310462175,603,603,603,603,0
20241007,182100,310462175,603,603,603,603,0
20241007,182000,310462175,603,603,603,603,0
20241007,181900,310462175,603,603,603,603,0
20241007,181800,310462175,603,603,603,603,0
20241007,181700,310462175,603,603,603,603,0
20241007,181600,310462175,603,603,603,603,0
20241007,181500,310462175,603,603,603,603,0
20241007,181400,310462175,603,603,603,603,0
20241007,181300,310462175,603,603,603,603,0
20241007,181200,310462175,603,603,603,603,0
20241007,181100,310462175,603,603,603,603,0
20241007,181000,310462175,603,603,603,603,0
20241007,180900,310462175,603,603,603,603,0
20241007,180800,310462175,603,603,603,603,0
20241007,180700,310462175,603,603,603,603,0
20241007,180600,310462175,603,603,603,603,0
20241007,180500,310462175,603,603,603,603,0
20241007,180400,310462175,603,603,603,603,5906
20241007,180300,310462175,603,603,603,603,0
20241007,180200,310462175,603,603,603,603,0
20241007,180100,310462175,603,603,603,603,0
20241007,180000,310462175,603,603,603,603,0
20241007,175900,310462175,603,603,603,603,0
20241007,175800,310462175,603,603,603,603,0
20241007,175700,310462175,603,603,603,603,0
20241007,175600,310462175,603,603,603,603,0
20241007,175500,310462175,603,603,603,603,0
20241007,175400,310462175,603,603,603,603,0
20241007,175300,310462175,603,603,603,603,0
20241007,175200,310462175,603,603,603,603,0
20241007,175100,310462175,603,603,603,603,0
20241007,175000,310462175,603,603,603,603,0
20241007,174900,310462175,603,603,603,603,0
20241007,174800,310462175,603,603,603,603,0
20241007,174700,310462175,603,603,603,603,0
20241007,174600,310462175,603,603,603,603,0
20241007,174500,310462175,603,603,603,603,0
20241007,174400,310462175,603,603,603,603,0
20241007,174300,310462175,603,603,603,603,0
20241007,174200,310462175,603,603,603,603,0
20241007,174100,310462175,603,603,603,603,0
20241007,174000,310462175,603,603,603,603,0
20241007,173900,310462175,603,603,603,603,0
20241007,173800,310462175,603,603,603,603,0
20241007,173700,310462175,603,603,603,603,0
20241007,173600,310462175,603,603,603,603,0
20241007,173500,310462175,603,603,603,603,0
20241007,173400,310462175,603,603,603,603,5906
20241007,173300,310462175,603,603,603,603,0
20241007,173200,310462175,603,603,603,603,0
20241007,173100,310462175,603,603,603,603,0
20241007,173000,310462175,603,603,603,603,0
20241007,172900,310462175,603,603,603,603,0
20241007,172800,310462175,603,603,603,603,0
20241007,172700,310462175,603,603,603,603,0
20241007,172600,310462175,603,603,603,603,0
20241007,172500,310462175,603,603,603,603,0
20241007,172400,310462175,603,603,603,603,0
20241007,172300,310462175,603,603,603,603,0
20241007,172200,310462175,603,603,603,603,0
20241007,172100,310462175,603,603,603,603,0
20241007,172000,310462175,603,603,603,603,0
20241007,171900,310462175,603,603,603,603,0
20241007,171800,310462175,603,603,603,603,0
20241007,171700,310462175,603,603,603,603,0
20241007,171600,310462175,603,603,603,603,0
20241007,171500,310462175,603,603,603,603,0
20241007,171400,310462175,603,603,603,603,0
20241007,171300,310462175,603,603,603,603,0
20241007,171200,310462175,603,603,603,603,0
20241007,171100,310462175,603,603,603,603,0
20241007,171000,310462175,603,603,603,603,0
20241007,170900,310462175,603,603,603,603,0
20241007,170800,310462175,603,603,603,603,0
20241007,170700,310462175,603,603,603,603,0
20241007,170600,310462175,603,603,603,603,0
20241007,170500,310462175,603,603,603,603,0
20241007,170400,310462175,603,603,603,603,5906
20241007,170300,310462175,603,603,603,603,0
20241007,170200,310462175,603,603,603,603,0
20241007,170100,310462175,603,603,603,603,0
20241007,170000,310462175,603,603,603,603,0
20241007,165900,310462175,603,603,603,603,0
20241007,165800,310462175,603,603,603,603,0
20241007,165700,310462175,603,603,603,603,0
20241007,165600,310462175,603,603,603,603,0
20241007,165500,310462175,603,603,603,603,0
20241007,165400,310462175,603,603,603,603,0
20241007,165300,310462175,603,603,603,603,0
20241007,165200,310462175,603,603,603,603,0
20241007,165100,310462175,603,603,603,603,0
20241007,165000,310462175,603,603,603,603,0
20241007,164900,310462175,603,603,603,603,0
20241007,164800,310462175,603,603,603,603,0
20241007,164700,310462175,603,603,603,603,0
20241007,164600,310462175,603,603,603,603,0
20241007,164500,310462175,603,603,603,603,0
20241007,164400,310462175,603,603,603,603,0
20241007,164300,310462175,603,603,603,603,0
20241007,164200,310462175,603,603,603,603,0
20241007,164100,310462175,603,603,603,603,0
20241007,164000,310462175,603,603,603,603,0
20241007,163900,310462175,603,603,603,603,0
20241007,163800,310462175,603,603,603,603,0
20241007,163700,310462175,603,603,603,603,0
20241007,163600,310462175,603,603,603,603,0
20241007,163500,310462175,603,603,603,603,0
20241007,163400,310462175,603,603,603,603,5906
20241007,163300,310462175,603,603,603,603,0
20241007,163200,310462175,603,603,603,603,0
20241007,163100,310462175,603,603,603,603,0
20241007,163000,310462175,603,603,603,603,0
20241007,162900,310462175,603,603,603,603,0
20241007,162800,310462175,603,603,603,603,0
20241007,162700,310462175,603,603,603,603,0
20241007,162600,310462175,603,603,603,603,0
20241007,162500,310462175,603,603,603,603,0
20241007,162400,310462175,603,603,603,603,0
20241007,162300,310462175,603,603,603,603,0
20241007,162200,310462175,603,603,603,603,0
20241007,162100,310462175,603,603,603,603,0
20241007,162000,310462175,603,603,603,603,0
20241007,161900,310462175,603,603,603,603,0
20241007,161800,310462175,603,603,603,603,0
20241007,161700,310462175,603,603,603,603,0
20241007,161600,310462175,603,603,603,603,0
20241007,161500,310462175,603,603,603,603,0
20241007,161400,310462175,603,603,603,603,0
20241007,161300,310462175,603,603,603,603,0
20241007,161200,310462175,603,603,603,603,0
20241007,161100,310462175,603,603,603,603,0
20241007,161000,310462175,603,603,603,603,0
20241007,160900,310462175,603,603,603,603,0
20241007,160800,310462175,603,603,603,603,0
20241007,160700,310462175,603,603,603,603,0
20241007,160600,310462175,603,603,603,603,0
20241007,160500,310462175,603,603,603,603,0
20241007,160400,310462175,603,603,603,603,5906
20241007,160300,310462175,603,603,603,603,0
20241007,160200,310462175,603,603,603,603,0
20241007,160100,310462175,603,603,603,603,0
20241007,160000,310462175,603,603,603,603,0
20241007,155900,310462175,603,603,603,603,0
20241007,155800,310462175,603,603,603,603,0
20241007,155700,310462175,603,603,603,603,0
20241007,155600,310462175,603,603,603,603,0
20241007,155500,310462175,603,603,603,603,0
20241007,155400,310462175,603,603,603,603,0
20241007,155300,310462175,603,603,603,603,0
20241007,155200,310462175,603,603,603,603,0
20241007,155100,310462175,603,603,603,603,0
20241007,155000,310462175,603,603,603,603,0
20241007,154900,310462175,603,603,603,603,0
20241007,154800,310462175,603,603,603,603,0
20241007,154700,310462175,603,603,603,603,0
20241007,154600,310462175,603,603,603,603,0
20241007,154500,310462175,603,603,603,603,0
20241007,154400,310462175,603,603,603,603,0
20241007,154300,310462175,603,603,603,603,0
20241007,154200,310462175,603,603,603,603,0
20241007,154100,310462175,603,603,603,603,0
20241007,154000,310462175,603,603,603,603,0
20241007,153900,310462175,603,603,603,603,0
20241007,153800,310462175,603,603,603,603,0
20241007,153700,310462175,603,603,603,603,0
20241007,153600,310462175,603,603,603,603,0
20241007,153500,310462175,603,603,603,603,0
20241007,153400,310462175,603,603,603,603,5906
20241007,153300,310462175,603,603,603,603,0
20241007,153200,310462175,603,603,603,603,0
20241007,153100,310462175,603,603,603,603,0
20241007,153000,310462175,603,603,603,603,5906
20241007,152900,306900857,601,601,601,601,0
20241007,152800,306900857,601,601,601,601,0
20241007,152700,306900857,601,601,601,601,0
20241007,152600,306900857,601,601,601,601,0
20241007,152500,306900857,601,601,601,601,0
20241007,152400,306900857,601,601,601,601,0
20241007,152300,306900857,601,601,601,601,0
20241007,152200,306900857,601,601,601,601,0
20241007,152100,306900857,601,601,601,601,0
20241007,152000,306900857,601,601,601,601,0
20241007,151900,306900857,601,602,602,596,5780
20241007,151800,303445970,600,598,600,598,1885
20241007,151700,302317650,600,600,600,599,1245
20241007,151600,301571384,599,599,599,599,42
20241007,151500,301546226,599,599,599,599,132
20241007,151400,301467158,600,600,600,599,375
20241007,151300,301242250,602,602,602,602,0
20241007,151200,301242250,602,602,602,602,0
20241007,151100,301242250,602,602,602,602,224
20241007,151000,301107402,605,605,605,605,0
20241007,150900,301107402,605,605,605,605,0
20241007,150800,301107402,605,605,605,605,0
20241007,150700,301107402,605,600,605,600,5000
20241007,150600,298097537,600,600,600,600,233
20241007,150500,297957737,598,598,598,598,100
20241007,150400,297897937,598,600,600,598,1330
20241007,150300,297099997,598,598,598,598,150
20241007,150200,297010297,598,598,598,598,935
20241007,150100,296451167,598,598,598,598,0
20241007,150000,296451167,598,598,598,598,1
20241007,145900,296450569,600,600,600,600,5
20241007,145800,296447569,600,600,600,600,12
20241007,145700,296440369,598,598,598,598,2252
20241007,145600,295093673,598,598,598,598,0
20241007,145500,295093673,598,598,598,598,430
20241007,145400,294836533,601,601,601,601,0
20241007,145300,294836533,601,601,601,601,10
20241007,145200,294830523,601,601,601,601,0
20241007,145100,294830523,601,601,601,601,0
20241007,145000,294830523,601,599,601,599,6700
20241007,144900,290809111,603,603,603,603,0
20241007,144800,290809111,603,603,603,603,0
20241007,144700,290809111,603,596,603,596,5400
20241007,144600,287554324,594,596,596,594,1001
20241007,144500,286959728,594,594,594,594,2000
20241007,144400,285771728,596,596,596,596,0
20241007,144300,285771728,596,596,597,596,504
20241007,144200,285471342,596,596,596,596,0
20241007,144100,285471342,596,595,597,595,5748
20241007,144000,282050380,597,597,597,597,0
20241007,143900,282050380,597,597,597,597,2
20241007,143800,282049186,597,597,597,597,622
20241007,143700,281677852,597,597,597,597,0
20241007,143600,281677852,597,597,597,597,0
20241007,143500,281677852,597,597,597,597,0
20241007,143400,281677852,597,597,597,597,0
20241007,143300,281677852,597,597,597,597,0
20241007,143200,281677852,597,597,597,597,1925
20241007,143100,280528627,596,596,596,596,0
20241007,143000,280528627,596,596,596,596,0
20241007,142900,280528627,596,596,596,596,35
20241007,142800,280507767,595,595,595,595,0
20241007,142700,280507767,595,596,596,595,2260
20241007,142600,279161867,595,595,595,595,0
20241007,142500,279161867,595,595,595,595,420
20241007,142400,278911967,595,595,595,595,100
20241007,142300,278852467,595,595,595,595,0
20241007,142200,278852467,595,595,595,595,0
20241007,142100,278852467,595,595,595,595,0
20241007,142000,278852467,595,595,595,595,0
20241007,141900,278852467,595,595,595,595,0
20241007,141800,278852467,595,597,597,595,5000
20241007,141700,275874693,597,597,597,597,0
20241007,141600,275874693,597,597,597,597,0
20241007,141500,275874693,597,597,597,597,0
20241007,141400,275874693,597,597,597,597,0
20241007,141300,275874693,597,597,597,597,1500
20241007,141200,274979193,599,599,599,599,10
20241007,141100,274973203,598,598,598,598,60
20241007,141000,274937323,599,599,599,599,2914
20241007,140900,273191837,600,600,600,600,9
20241007,140800,273186437,600,600,600,600,0
20241007,140700,273186437,600,600,600,600,0
20241007,140600,273186437,600,600,600,600,0
20241007,140500,273186437,600,600,600,600,12
20241007,140400,273179237,600,600,600,600,0
20241007,140300,273179237,600,600,600,600,0
20241007,140200,273179237,600,601,601,600,1898
20241007,140100,272040433,600,600,600,600,160
20241007,140000,271944433,601,601,601,601,0
20241007,135900,271944433,601,601,601,601,0
20241007,135800,271944433,601,601,601,601,0
20241007,135700,271944433,601,602,602,601,2460
20241007,135600,270464973,602,602,602,602,1000
20241007,135500,269862973,604,604,604,604,100
20241007,135400,269802573,604,604,604,604,1
20241007,135300,269801969,604,604,604,604,0
20241007,135200,269801969,604,604,604,604,1
20241007,135100,269801365,602,602,602,602,1
20241007,135000,269800763,604,604,604,604,0
20241007,134900,269800763,604,604,604,604,71
20241007,134800,269757879,604,604,604,604,1
20241007,134700,269757275,604,604,604,604,91
20241007,134600,269702311,605,605,605,605,0
20241007,134500,269702311,605,605,605,605,1000
20241007,134400,269097311,605,605,605,605,200
20241007,134300,268976311,605,605,605,605,360
20241007,134200,268758511,604,602,604,601,1275
20241007,134100,267990236,602,603,603,602,1325
20241007,134000,267192361,604,604,604,604,4
20241007,133900,267189945,604,604,605,604,247
20241007,133800,267040756,604,604,604,604,0
20241007,133700,267040756,604,604,604,604,100
20241007,133600,266980356,604,604,604,604,0
20241007,133500,266980356,604,604,604,604,500
20241007,133400,266678356,604,604,604,604,3000
20241007,133300,264866356,604,604,604,604,32
20241007,133200,264847028,604,604,604,604,0
20241007,133100,264847028,604,602,604,602,3534
20241007,133000,262714416,602,600,602,600,3556
20241007,132900,260579823,600,600,600,600,0
20241007,132800,260579823,600,600,600,600,0
20241007,132700,260579823,600,600,600,600,1036
20241007,132600,259958223,600,600,600,600,0
20241007,132500,259958223,600,600,600,600,0
20241007,132400,259958223,600,600,600,600,488
20241007,132300,259665423,600,600,600,600,9
20241007,132200,259660023,600,600,600,600,25
20241007,132100,259645023,600,598,600,598,1307
20241007,132000,258862193,597,597,597,597,250
20241007,131900,258712943,597,597,597,597,0
20241007,131800,258712943,597,597,597,597,61
20241007,131700,258676526,595,595,595,595,0
20241007,131600,258676526,595,595,595,595,0
20241007,131500,258676526,595,593,595,593,917
20241007,131400,258132681,594,594,594,594,0
20241007,131300,258132681,594,594,594,594,0
20241007,131200,258132681,594,594,594,594,999
20241007,131100,257539275,590,590,590,590,0
20241007,131000,257539275,590,592,592,590,25
20241007,130900,257524523,593,594,594,593,1274
20241007,130800,256769040,595,595,595,595,0
20241007,130700,256769040,595,595,595,595,2968
20241007,130600,255003080,596,597,597,596,1905
20241007,130500,253867384,598,598,598,598,0
20241007,130400,253867384,598,598,598,598,0
20241007,130300,253867384,598,598,598,598,1
20241007,130200,253866786,597,597,597,597,0
20241007,130100,253866786,597,597,597,597,68
20241007,130000,253826190,599,598,599,598,800
20241007,125900,253347082,598,598,598,598,0
20241007,125800,253347082,598,598,598,598,0
20241007,125700,253347082,598,597,598,597,77
20241007,125600,253301103,597,597,597,597,0
20241007,125500,253301103,597,597,597,597,2910
20241007,125400,251563833,597,597,597,597,815
20241007,125300,251077278,597,597,597,597,0
20241007,125200,251077278,597,597,597,597,100
20241007,125100,251017578,597,597,597,597,120
20241007,125000,250945938,597,597,597,597,10
20241007,124900,250939968,595,595,595,595,2095
20241007,124800,249693443,595,595,595,595,500
20241007,124700,249395943,593,593,593,593,0
20241007,124600,249395943,593,593,593,593,2000
20241007,124500,248209943,595,595,595,595,0
20241007,124400,248209943,595,595,595,595,0
20241007,124300,248209943,595,595,595,595,2000
20241007,124200,247019943,594,593,594,592,5202
20241007,124100,243933498,591,591,591,591,0
20241007,124000,243933498,591,590,591,590,2088
20241007,123900,242701479,590,590,590,590,0
20241007,123800,242701479,590,590,590,590,0
20241007,123700,242701479,590,590,590,590,0
20241007,123600,242701479,590,590,590,590,1
20241007,123500,242700889,590,590,590,590,10
20241007,123400,242694989,588,588,588,588,0
20241007,123300,242694989,588,588,588,588,0
20241007,123200,242694989,588,588,588,588,64
20241007,123100,242657357,588,588,588,588,0
20241007,123000,242657357,588,588,588,588,0
20241007,122900,242657357,588,588,588,588,0
20241007,122800,242657357,588,588,588,588,0
20241007,122700,242657357,588,588,588,588,10
20241007,122600,242651477,588,589,589,588,1414
20241007,122500,241818641,588,588,588,588,10
20241007,122400,241812761,588,588,588,588,10
20241007,122300,241806881,588,588,588,588,0
20241007,122200,241806881,588,588,588,588,0
20241007,122100,241806881,588,588,588,588,0
20241007,122000,241806881,588,588,588,588,0
20241007,121900,241806881,588,588,588,588,2323
20241007,121800,240440957,588,588,588,588,510
20241007,121700,240141077,589,590,590,589,6561
20241007,121600,236272776,590,590,590,590,200
20241007,121500,236154776,590,590,590,590,251
20241007,121400,236006686,590,590,590,590,255
20241007,121300,235856236,592,592,592,592,0
20241007,121200,235856236,592,592,592,592,0
20241007,121100,235856236,592,592,592,592,0
20241007,121000,235856236,592,592,592,592,4
20241007,120900,235853868,592,592,592,592,1
20241007,120800,235853276,592,592,592,592,0
20241007,120700,235853276,592,592,592,592,1000
20241007,120600,235261276,592,592,592,592,0
20241007,120500,235261276,592,592,592,592,1000
20241007,120400,234669276,589,589,589,589,2026
20241007,120300,233475962,589,589,589,589,0
20241007,120200,233475962,589,589,589,589,0
20241007,120100,233475962,589,589,589,589,0
20241007,120000,233475962,589,587,589,587,1135
20241007,115900,232809687,589,589,589,589,0
20241007,115800,232809687,589,589,589,589,0
20241007,115700,232809687,589,589,589,589,0
20241007,115600,232809687,589,589,589,589,0
20241007,115500,232809687,589,589,589,589,0
20241007,115400,232809687,589,589,589,589,500
20241007,115300,232515187,589,589,589,589,0
20241007,115200,232515187,589,589,589,589,0
20241007,115100,232515187,589,589,589,589,0
20241007,115000,232515187,589,589,589,589,0
20241007,114900,232515187,589,589,589,589,0
20241007,114800,232515187,589,589,589,589,0
20241007,114700,232515187,589,589,589,589,0
20241007,114600,232515187,589,589,589,589,0
20241007,114500,232515187,589,589,589,589,0
20241007,114400,232515187,589,589,589,589,19
20241007,114300,232503996,587,587,587,587,200
20241007,114200,232386596,586,586,586,586,0
20241007,114100,232386596,586,586,586,586,432
20241007,114000,232133444,586,586,586,586,212
20241007,113900,232009212,583,583,583,583,0
20241007,113800,232009212,583,583,583,583,0
20241007,113700,232009212,583,583,583,581,247
20241007,113600,231865395,585,585,585,585,1
20241007,113500,231864810,587,583,587,583,1743
20241007,113400,230848583,583,583,583,583,257
20241007,113300,230698752,586,586,586,586,22
20241007,113200,230685860,580,581,581,580,10485
20241007,113100,224604460,580,581,581,580,2000
20241007,113000,223444248,580,581,581,580,1610
20241007,112900,222510148,581,581,581,581,1280
20241007,112800,221766468,586,586,586,586,0
20241007,112700,221766468,586,586,586,586,0
20241007,112600,221766468,586,586,586,586,0
20241007,112500,221766468,586,586,586,586,171
20241007,112400,221666262,581,581,581,581,402
20241007,112300,221432700,583,583,583,583,186
20241007,112200,221324262,583,583,583,581,8596
20241007,112100,216328444,585,583,585,583,263
20241007,112000,216175109,583,584,584,583,1500
20241007,111900,215299249,586,586,586,586,6
20241007,111800,215295733,586,590,590,586,67
20241007,111700,215256403,590,590,590,590,16
20241007,111600,215246963,584,584,584,584,100
20241007,111500,215188563,584,585,585,584,1232
20241007,111400,214468183,585,585,585,585,0
20241007,111300,214468183,585,585,585,585,51
20241007,111200,214438348,585,586,586,585,149
20241007,111100,214351153,588,588,588,588,0
20241007,111000,214351153,588,588,588,588,0
20241007,110900,214351153,588,588,588,588,0
20241007,110800,214351153,588,588,588,588,10
20241007,110700,214345273,588,588,588,588,40
20241007,110600,214321753,588,588,588,588,0
20241007,110500,214321753,588,588,588,588,0
20241007,110400,214321753,588,588,588,588,0
20241007,110300,214321753,588,584,588,584,1833
20241007,110200,213251177,587,585,587,585,2728
20241007,110100,211649893,584,593,593,584,10000
20241007,110000,205772303,593,593,593,593,0
20241007,105900,205772303,593,592,593,592,2149
20241007,105800,204498348,591,591,591,591,253
20241007,105700,204348825,592,594,594,592,2527
20241007,105600,202848029,590,590,590,590,0
20241007,105500,202848029,590,590,590,590,433
20241007,105400,202592559,588,590,590,588,525
20241007,105300,202283459,590,591,591,590,872
20241007,105200,201768486,591,591,591,591,0
20241007,105100,201768486,591,591,591,591,0
20241007,105000,201768486,591,591,591,591,10
20241007,104900,201762576,591,591,591,591,0
20241007,104800,201762576,591,591,591,591,400
20241007,104700,201526176,591,592,592,591,20
20241007,104600,201514339,592,592,592,592,0
20241007,104500,201514339,592,593,593,592,100
20241007,104400,201455089,593,593,593,593,206
20241007,104300,201332931,594,597,597,594,11628
20241007,104200,194399272,599,598,599,598,44
20241007,104100,194372947,598,598,598,598,0
20241007,104000,194372947,598,598,598,598,0
20241007,103900,194372947,598,598,598,598,0
20241007,103800,194372947,598,598,598,598,2
20241007,103700,194371751,598,598,598,598,0
20241007,103600,194371751,598,599,599,598,1844
20241007,103500,193267200,598,598,598,598,728
20241007,103400,192831856,598,598,598,598,0
20241007,103300,192831856,598,600,600,598,5876
20241007,103200,189312138,601,602,602,601,110
20241007,103100,189245973,603,603,603,603,55
20241007,103000,189212808,603,600,603,600,186
20241007,102900,189100708,603,600,603,600,3001
20241007,102800,187300105,603,600,603,600,3300
20241007,102700,185318605,600,600,600,600,48
20241007,102600,185289805,600,600,600,600,100
20241007,102500,185229805,600,600,600,600,0
20241007,102400,185229805,600,600,600,600,10
20241007,102300,185223805,600,600,600,600,0
20241007,102200,185223805,600,600,600,600,0
20241007,102100,185223805,600,600,600,600,721
20241007,102000,184791205,600,600,600,600,0
20241007,101900,184791205,600,600,600,600,0
20241007,101800,184791205,600,600,600,600,0
20241007,101700,184791205,600,600,600,600,8563
20241007,101600,179653405,600,601,601,600,2937
20241007,101500,177890829,603,603,603,603,0
20241007,101400,177890829,603,603,603,603,0
20241007,101300,177890829,603,603,603,603,100
20241007,101200,177830529,601,601,601,601,5400
20241007,101100,174585129,603,602,603,602,7011
20241007,101000,170364505,602,603,603,602,1181
20241007,100900,169652863,604,604,604,604,141
20241007,100800,169567699,607,607,607,607,1
20241007,100700,169567092,604,604,604,604,300
20241007,100600,169385892,603,602,603,602,537
20241007,100500,169062226,603,603,603,603,664
20241007,100400,168661834,603,601,603,601,2
20241007,100300,168660630,603,603,603,602,75
20241007,100200,168615418,604,604,606,604,5
20241007,100100,168612396,605,608,608,605,13569
20241007,100000,160403081,605,605,608,605,6419
20241007,095900,156519583,605,611,614,605,49457
20241007,095800,126491612,614,604,617,604,18847
20241007,095700,115014497,604,603,605,603,2817
20241007,095600,113313651,603,599,603,599,2582
20241007,095500,111762000,599,591,599,591,15435
20241007,095400,102617171,591,587,591,587,8583
20241007,095300,97550953,586,587,587,586,2430
20241007,095200,96126958,589,589,589,589,0
20241007,095100,96126958,589,588,589,588,1779
20241007,095000,95080727,583,583,583,583,1697
20241007,094900,94091376,583,588,591,583,9627
20241007,094800,88424038,589,587,589,587,5038
20241007,094700,85460656,587,585,587,585,1310
20241007,094600,84694286,585,584,585,584,1019
20241007,094500,84099171,580,580,580,580,0
20241007,094400,84099171,580,580,580,580,0
20241007,094300,84099171,580,582,582,580,9339
20241007,094200,78678873,581,581,581,581,4972
20241007,094100,75790141,582,581,584,580,1592
20241007,094000,74861008,580,580,580,579,2662
20241007,093900,73317256,580,580,580,580,0
20241007,093800,73317256,580,580,580,580,0
20241007,093700,73317256,580,581,581,580,2627
20241007,093600,71791757,584,584,585,584,15630
20241007,093500,62650471,584,584,584,584,2515
20241007,093400,61181711,584,584,584,584,2000
20241007,093300,60013711,584,584,584,584,1577
20241007,093200,59092743,584,584,584,584,5253
20241007,093100,56024991,584,584,584,584,1126
20241007,093000,55367407,584,584,584,584,5000
20241007,092900,52447407,584,582,584,582,3417
20241007,092800,50453913,581,581,581,581,4034
20241007,092700,48110159,581,580,581,580,2575
20241007,092600,46616209,580,580,580,580,1875
20241007,092500,45528709,580,580,580,580,5111
20241007,092400,42564329,580,580,580,580,1109
20241007,092300,41921109,580,580,580,580,30
20241007,092200,41903709,580,580,581,580,1182
20241007,092100,41217968,580,580,580,580,9804
20241007,092000,35531648,580,581,581,580,5
20241007,091900,35528744,580,575,580,575,6171
20241007,091800,31960539,574,574,574,574,1969
20241007,091700,30830333,575,575,575,575,10
20241007,091600,30824583,574,574,574,574,0
20241007,091500,30824583,574,574,574,574,0
20241007,091400,30824583,574,574,574,574,797
20241007,091300,30367105,570,570,570,570,0
20241007,091200,30367105,570,570,570,570,0
20241007,091100,30367105,570,570,570,570,1
20241007,091000,30366535,574,571,574,571,306
20241007,090900,30191399,570,570,570,570,216
20241007,090800,30068279,570,571,572,570,835
20241007,090700,29592314,574,575,575,574,1580
20241007,090600,28684814,577,577,577,577,136
20241007,090500,28606342,577,577,577,577,3733
20241007,090400,26452401,577,572,577,569,13034
20241007,090300,18998308,569,566,592,565,25804
20241007,090200,4066477,570,566,571,566,1302
20241007,090100,3325535,566,565,566,565,3640
20241007,090000,1268902,566,572,572,566,2219