KissMeData/238500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210900,383081048,403,403,403,403,8195
20241007,210800,383081048,403,403,403,403,0
20241007,210700,383081048,403,403,403,403,0
20241007,210600,383081048,403,403,403,403,0
20241007,210500,383081048,403,403,403,403,0
20241007,210400,383081048,403,403,403,403,0
20241007,210300,383081048,403,403,403,403,0
20241007,210200,383081048,403,403,403,403,0
20241007,210100,383081048,403,403,403,403,0
20241007,210000,383081048,403,403,403,403,0
20241007,205900,383081048,403,403,403,403,0
20241007,205800,383081048,403,403,403,403,0
20241007,205700,383081048,403,403,403,403,0
20241007,205600,383081048,403,403,403,403,0
20241007,205500,383081048,403,403,403,403,0
20241007,205400,383081048,403,403,403,403,0
20241007,205300,383081048,403,403,403,403,0
20241007,205200,383081048,403,403,403,403,0
20241007,205100,383081048,403,403,403,403,0
20241007,205000,383081048,403,403,403,403,0
20241007,204900,383081048,403,403,403,403,0
20241007,204800,383081048,403,403,403,403,0
20241007,204700,383081048,403,403,403,403,0
20241007,204600,383081048,403,403,403,403,0
20241007,204500,383081048,403,403,403,403,0
20241007,204400,383081048,403,403,403,403,0
20241007,204300,383081048,403,403,403,403,0
20241007,204200,383081048,403,403,403,403,0
20241007,204100,383081048,403,403,403,403,0
20241007,204000,383081048,403,403,403,403,0
20241007,203900,383081048,403,403,403,403,8195
20241007,203800,383081048,403,403,403,403,0
20241007,203700,383081048,403,403,403,403,0
20241007,203600,383081048,403,403,403,403,0
20241007,203500,383081048,403,403,403,403,0
20241007,203400,383081048,403,403,403,403,0
20241007,203300,383081048,403,403,403,403,0
20241007,203200,383081048,403,403,403,403,0
20241007,203100,383081048,403,403,403,403,0
20241007,203000,383081048,403,403,403,403,0
20241007,202900,383081048,403,403,403,403,0
20241007,202800,383081048,403,403,403,403,0
20241007,202700,383081048,403,403,403,403,0
20241007,202600,383081048,403,403,403,403,0
20241007,202500,383081048,403,403,403,403,0
20241007,202400,383081048,403,403,403,403,0
20241007,202300,383081048,403,403,403,403,0
20241007,202200,383081048,403,403,403,403,0
20241007,202100,383081048,403,403,403,403,0
20241007,202000,383081048,403,403,403,403,0
20241007,201900,383081048,403,403,403,403,0
20241007,201800,383081048,403,403,403,403,0
20241007,201700,383081048,403,403,403,403,0
20241007,201600,383081048,403,403,403,403,0
20241007,201500,383081048,403,403,403,403,0
20241007,201400,383081048,403,403,403,403,0
20241007,201300,383081048,403,403,403,403,0
20241007,201200,383081048,403,403,403,403,0
20241007,201100,383081048,403,403,403,403,0
20241007,201000,383081048,403,403,403,403,0
20241007,200900,383081048,403,403,403,403,8195
20241007,200800,383081048,403,403,403,403,0
20241007,200700,383081048,403,403,403,403,0
20241007,200600,383081048,403,403,403,403,0
20241007,200500,383081048,403,403,403,403,0
20241007,200400,383081048,403,403,403,403,0
20241007,200300,383081048,403,403,403,403,0
20241007,200200,383081048,403,403,403,403,0
20241007,200100,383081048,403,403,403,403,0
20241007,200000,383081048,403,403,403,403,0
20241007,195900,383081048,403,403,403,403,0
20241007,195800,383081048,403,403,403,403,0
20241007,195700,383081048,403,403,403,403,0
20241007,195600,383081048,403,403,403,403,0
20241007,195500,383081048,403,403,403,403,0
20241007,195400,383081048,403,403,403,403,0
20241007,195300,383081048,403,403,403,403,0
20241007,195200,383081048,403,403,403,403,0
20241007,195100,383081048,403,403,403,403,0
20241007,195000,383081048,403,403,403,403,0
20241007,194900,383081048,403,403,403,403,0
20241007,194800,383081048,403,403,403,403,0
20241007,194700,383081048,403,403,403,403,0
20241007,194600,383081048,403,403,403,403,0
20241007,194500,383081048,403,403,403,403,0
20241007,194400,383081048,403,403,403,403,0
20241007,194300,383081048,403,403,403,403,0
20241007,194200,383081048,403,403,403,403,0
20241007,194100,383081048,403,403,403,403,0
20241007,194000,383081048,403,403,403,403,0
20241007,193900,383081048,403,403,403,403,8195
20241007,193800,383081048,403,403,403,403,0
20241007,193700,383081048,403,403,403,403,0
20241007,193600,383081048,403,403,403,403,0
20241007,193500,383081048,403,403,403,403,0
20241007,193400,383081048,403,403,403,403,0
20241007,193300,383081048,403,403,403,403,0
20241007,193200,383081048,403,403,403,403,0
20241007,193100,383081048,403,403,403,403,0
20241007,193000,383081048,403,403,403,403,0
20241007,192900,383081048,403,403,403,403,0
20241007,192800,383081048,403,403,403,403,0
20241007,192700,383081048,403,403,403,403,0
20241007,192600,383081048,403,403,403,403,0
20241007,192500,383081048,403,403,403,403,0
20241007,192400,383081048,403,403,403,403,0
20241007,192300,383081048,403,403,403,403,0
20241007,192200,383081048,403,403,403,403,0
20241007,192100,383081048,403,403,403,403,0
20241007,192000,383081048,403,403,403,403,0
20241007,191900,383081048,403,403,403,403,0
20241007,191800,383081048,403,403,403,403,0
20241007,191700,383081048,403,403,403,403,0
20241007,191600,383081048,403,403,403,403,0
20241007,191500,383081048,403,403,403,403,0
20241007,191400,383081048,403,403,403,403,0
20241007,191300,383081048,403,403,403,403,0
20241007,191200,383081048,403,403,403,403,0
20241007,191100,383081048,403,403,403,403,0
20241007,191000,383081048,403,403,403,403,0
20241007,190900,383081048,403,403,403,403,8195
20241007,190800,383081048,403,403,403,403,0
20241007,190700,383081048,403,403,403,403,0
20241007,190600,383081048,403,403,403,403,0
20241007,190500,383081048,403,403,403,403,0
20241007,190400,383081048,403,403,403,403,0
20241007,190300,383081048,403,403,403,403,0
20241007,190200,383081048,403,403,403,403,0
20241007,190100,383081048,403,403,403,403,0
20241007,190000,383081048,403,403,403,403,0
20241007,185900,383081048,403,403,403,403,0
20241007,185800,383081048,403,403,403,403,0
20241007,185700,383081048,403,403,403,403,0
20241007,185600,383081048,403,403,403,403,0
20241007,185500,383081048,403,403,403,403,0
20241007,185400,383081048,403,403,403,403,0
20241007,185300,383081048,403,403,403,403,0
20241007,185200,383081048,403,403,403,403,0
20241007,185100,383081048,403,403,403,403,0
20241007,185000,383081048,403,403,403,403,0
20241007,184900,383081048,403,403,403,403,0
20241007,184800,383081048,403,403,403,403,0
20241007,184700,383081048,403,403,403,403,0
20241007,184600,383081048,403,403,403,403,0
20241007,184500,383081048,403,403,403,403,0
20241007,184400,383081048,403,403,403,403,0
20241007,184300,383081048,403,403,403,403,0
20241007,184200,383081048,403,403,403,403,0
20241007,184100,383081048,403,403,403,403,0
20241007,184000,383081048,403,403,403,403,0
20241007,183900,383081048,403,403,403,403,8195
20241007,183800,383081048,403,403,403,403,0
20241007,183700,383081048,403,403,403,403,0
20241007,183600,383081048,403,403,403,403,0
20241007,183500,383081048,403,403,403,403,0
20241007,183400,383081048,403,403,403,403,0
20241007,183300,383081048,403,403,403,403,0
20241007,183200,383081048,403,403,403,403,0
20241007,183100,383081048,403,403,403,403,0
20241007,183000,383081048,403,403,403,403,0
20241007,182900,383081048,403,403,403,403,0
20241007,182800,383081048,403,403,403,403,0
20241007,182700,383081048,403,403,403,403,0
20241007,182600,383081048,403,403,403,403,0
20241007,182500,383081048,403,403,403,403,0
20241007,182400,383081048,403,403,403,403,0
20241007,182300,383081048,403,403,403,403,0
20241007,182200,383081048,403,403,403,403,0
20241007,182100,383081048,403,403,403,403,0
20241007,182000,383081048,403,403,403,403,0
20241007,181900,383081048,403,403,403,403,0
20241007,181800,383081048,403,403,403,403,0
20241007,181700,383081048,403,403,403,403,0
20241007,181600,383081048,403,403,403,403,0
20241007,181500,383081048,403,403,403,403,0
20241007,181400,383081048,403,403,403,403,0
20241007,181300,383081048,403,403,403,403,0
20241007,181200,383081048,403,403,403,403,0
20241007,181100,383081048,403,403,403,403,0
20241007,181000,383081048,403,403,403,403,0
20241007,180900,383081048,403,403,403,403,8195
20241007,180800,383081048,403,403,403,403,0
20241007,180700,383081048,403,403,403,403,0
20241007,180600,383081048,403,403,403,403,0
20241007,180500,383081048,403,403,403,403,0
20241007,180400,383081048,403,403,403,403,0
20241007,180300,383081048,403,403,403,403,0
20241007,180200,383081048,403,403,403,403,0
20241007,180100,383081048,403,403,403,403,0
20241007,180000,383081048,403,403,403,403,0
20241007,175900,383081048,403,403,403,403,0
20241007,175800,383081048,403,403,403,403,0
20241007,175700,383081048,403,403,403,403,0
20241007,175600,383081048,403,403,403,403,0
20241007,175500,383081048,403,403,403,403,0
20241007,175400,383081048,403,403,403,403,0
20241007,175300,383081048,403,403,403,403,0
20241007,175200,383081048,403,403,403,403,0
20241007,175100,383081048,403,403,403,403,0
20241007,175000,383081048,403,403,403,403,0
20241007,174900,383081048,403,403,403,403,0
20241007,174800,383081048,403,403,403,403,0
20241007,174700,383081048,403,403,403,403,0
20241007,174600,383081048,403,403,403,403,0
20241007,174500,383081048,403,403,403,403,0
20241007,174400,383081048,403,403,403,403,0
20241007,174300,383081048,403,403,403,403,0
20241007,174200,383081048,403,403,403,403,0
20241007,174100,383081048,403,403,403,403,0
20241007,174000,383081048,403,403,403,403,0
20241007,173900,383081048,403,403,403,403,8195
20241007,173800,383081048,403,403,403,403,0
20241007,173700,383081048,403,403,403,403,0
20241007,173600,383081048,403,403,403,403,0
20241007,173500,383081048,403,403,403,403,0
20241007,173400,383081048,403,403,403,403,0
20241007,173300,383081048,403,403,403,403,0
20241007,173200,383081048,403,403,403,403,0
20241007,173100,383081048,403,403,403,403,0
20241007,173000,383081048,403,403,403,403,0
20241007,172900,383081048,403,403,403,403,0
20241007,172800,383081048,403,403,403,403,0
20241007,172700,383081048,403,403,403,403,0
20241007,172600,383081048,403,403,403,403,0
20241007,172500,383081048,403,403,403,403,0
20241007,172400,383081048,403,403,403,403,0
20241007,172300,383081048,403,403,403,403,0
20241007,172200,383081048,403,403,403,403,0
20241007,172100,383081048,403,403,403,403,0
20241007,172000,383081048,403,403,403,403,0
20241007,171900,383081048,403,403,403,403,0
20241007,171800,383081048,403,403,403,403,0
20241007,171700,383081048,403,403,403,403,0
20241007,171600,383081048,403,403,403,403,0
20241007,171500,383081048,403,403,403,403,0
20241007,171400,383081048,403,403,403,403,0
20241007,171300,383081048,403,403,403,403,0
20241007,171200,383081048,403,403,403,403,0
20241007,171100,383081048,403,403,403,403,0
20241007,171000,383081048,403,403,403,403,0
20241007,170900,383081048,403,403,403,403,8195
20241007,170800,383081048,403,403,403,403,0
20241007,170700,383081048,403,403,403,403,0
20241007,170600,383081048,403,403,403,403,0
20241007,170500,383081048,403,403,403,403,0
20241007,170400,383081048,403,403,403,403,0
20241007,170300,383081048,403,403,403,403,0
20241007,170200,383081048,403,403,403,403,0
20241007,170100,383081048,403,403,403,403,0
20241007,170000,383081048,403,403,403,403,0
20241007,165900,383081048,403,403,403,403,0
20241007,165800,383081048,403,403,403,403,0
20241007,165700,383081048,403,403,403,403,0
20241007,165600,383081048,403,403,403,403,0
20241007,165500,383081048,403,403,403,403,0
20241007,165400,383081048,403,403,403,403,0
20241007,165300,383081048,403,403,403,403,0
20241007,165200,383081048,403,403,403,403,0
20241007,165100,383081048,403,403,403,403,0
20241007,165000,383081048,403,403,403,403,0
20241007,164900,383081048,403,403,403,403,0
20241007,164800,383081048,403,403,403,403,0
20241007,164700,383081048,403,403,403,403,0
20241007,164600,383081048,403,403,403,403,0
20241007,164500,383081048,403,403,403,403,0
20241007,164400,383081048,403,403,403,403,0
20241007,164300,383081048,403,403,403,403,0
20241007,164200,383081048,403,403,403,403,0
20241007,164100,383081048,403,403,403,403,0
20241007,164000,383081048,403,403,403,403,0
20241007,163900,383081048,403,403,403,403,8195
20241007,163800,383081048,403,403,403,403,0
20241007,163700,383081048,403,403,403,403,0
20241007,163600,383081048,403,403,403,403,0
20241007,163500,383081048,403,403,403,403,0
20241007,163400,383081048,403,403,403,403,0
20241007,163300,383081048,403,403,403,403,0
20241007,163200,383081048,403,403,403,403,0
20241007,163100,383081048,403,403,403,403,0
20241007,163000,383081048,403,403,403,403,0
20241007,162900,383081048,403,403,403,403,0
20241007,162800,383081048,403,403,403,403,0
20241007,162700,383081048,403,403,403,403,0
20241007,162600,383081048,403,403,403,403,0
20241007,162500,383081048,403,403,403,403,0
20241007,162400,383081048,403,403,403,403,0
20241007,162300,383081048,403,403,403,403,0
20241007,162200,383081048,403,403,403,403,0
20241007,162100,383081048,403,403,403,403,0
20241007,162000,383081048,403,403,403,403,0
20241007,161900,383081048,403,403,403,403,0
20241007,161800,383081048,403,403,403,403,0
20241007,161700,383081048,403,403,403,403,0
20241007,161600,383081048,403,403,403,403,0
20241007,161500,383081048,403,403,403,403,0
20241007,161400,383081048,403,403,403,403,0
20241007,161300,383081048,403,403,403,403,0
20241007,161200,383081048,403,403,403,403,0
20241007,161100,383081048,403,403,403,403,0
20241007,161000,383081048,403,403,403,403,0
20241007,160900,383081048,403,403,403,403,8195
20241007,160800,383081048,403,403,403,403,0
20241007,160700,383081048,403,403,403,403,0
20241007,160600,383081048,403,403,403,403,0
20241007,160500,383081048,403,403,403,403,0
20241007,160400,383081048,403,403,403,403,0
20241007,160300,383081048,403,403,403,403,0
20241007,160200,383081048,403,403,403,403,0
20241007,160100,383081048,403,403,403,403,0
20241007,160000,383081048,403,403,403,403,0
20241007,155900,383081048,403,403,403,403,0
20241007,155800,383081048,403,403,403,403,0
20241007,155700,383081048,403,403,403,403,0
20241007,155600,383081048,403,403,403,403,0
20241007,155500,383081048,403,403,403,403,0
20241007,155400,383081048,403,403,403,403,0
20241007,155300,383081048,403,403,403,403,0
20241007,155200,383081048,403,403,403,403,0
20241007,155100,383081048,403,403,403,403,0
20241007,155000,383081048,403,403,403,403,0
20241007,154900,383081048,403,403,403,403,0
20241007,154800,383081048,403,403,403,403,0
20241007,154700,383081048,403,403,403,403,0
20241007,154600,383081048,403,403,403,403,0
20241007,154500,383081048,403,403,403,403,0
20241007,154400,383081048,403,403,403,403,0
20241007,154300,383081048,403,403,403,403,0
20241007,154200,383081048,403,403,403,403,0
20241007,154100,383081048,403,403,403,403,0
20241007,154000,383081048,403,403,403,403,0
20241007,153900,383081048,403,403,403,403,8195
20241007,153800,383081048,403,403,403,403,0
20241007,153700,383081048,403,403,403,403,0
20241007,153600,383081048,403,403,403,403,0
20241007,153500,383081048,403,403,403,403,0
20241007,153400,383081048,403,403,403,403,0
20241007,153300,383081048,403,403,403,403,0
20241007,153200,383081048,403,403,403,403,0
20241007,153100,383081048,403,403,403,403,0
20241007,153000,383081048,403,403,403,403,8195
20241007,152900,379778463,409,409,409,409,0
20241007,152800,379778463,409,409,409,409,0
20241007,152700,379778463,409,409,409,409,0
20241007,152600,379778463,409,409,409,409,0
20241007,152500,379778463,409,409,409,409,0
20241007,152400,379778463,409,409,409,409,0
20241007,152300,379778463,409,409,409,409,0
20241007,152200,379778463,409,409,409,409,0
20241007,152100,379778463,409,409,409,409,0
20241007,152000,379778463,409,409,409,409,0
20241007,151900,379778463,409,407,409,407,25005
20241007,151800,369558661,407,403,407,402,1330
20241007,151700,369023659,409,409,409,409,0
20241007,151600,369023659,409,409,409,409,0
20241007,151500,369023659,409,409,409,409,0
20241007,151400,369023659,409,409,409,409,0
20241007,151300,369023659,409,409,409,409,0
20241007,151200,369023659,409,409,409,409,0
20241007,151100,369023659,409,409,409,409,0
20241007,151000,369023659,409,409,409,409,0
20241007,150900,369023659,409,409,409,409,0
20241007,150800,369023659,409,409,409,409,0
20241007,150700,369023659,409,409,409,409,0
20241007,150600,369023659,409,409,409,409,0
20241007,150500,369023659,409,403,409,403,55000
20241007,150400,346620734,404,404,404,404,0
20241007,150300,346620734,404,404,404,404,0
20241007,150200,346620734,404,404,404,404,110
20241007,150100,346576294,404,404,404,404,0
20241007,150000,346576294,404,399,404,399,300
20241007,145900,346456589,399,399,399,399,0
20241007,145800,346456589,399,399,399,399,300
20241007,145700,346336889,399,399,399,399,0
20241007,145600,346336889,399,399,399,399,2407
20241007,145500,345376496,399,399,399,399,0
20241007,145400,345376496,399,399,399,399,68
20241007,145300,345349364,390,398,399,390,5506
20241007,145200,343190520,399,399,399,399,0
20241007,145100,343190520,399,399,399,399,0
20241007,145000,343190520,399,399,399,399,300
20241007,144900,343070820,399,399,399,399,0
20241007,144800,343070820,399,399,399,399,0
20241007,144700,343070820,399,399,399,399,0
20241007,144600,343070820,399,399,399,399,1
20241007,144500,343070421,399,399,399,399,0
20241007,144400,343070421,399,399,399,399,0
20241007,144300,343070421,399,399,399,399,0
20241007,144200,343070421,399,399,399,399,10
20241007,144100,343066431,398,398,398,398,5243
20241007,144000,340979717,395,397,397,395,3343
20241007,143900,339658546,397,397,397,397,1
20241007,143800,339658149,395,395,395,395,0
20241007,143700,339658149,395,395,395,395,726
20241007,143600,339371379,395,395,395,395,0
20241007,143500,339371379,395,395,395,395,0
20241007,143400,339371379,395,395,395,395,3
20241007,143300,339370194,389,395,395,389,15001
20241007,143200,333521766,390,390,390,390,2
20241007,143100,333520986,394,394,394,394,0
20241007,143000,333520986,394,394,394,394,3000
20241007,142900,332338986,394,394,394,394,0
20241007,142800,332338986,394,394,394,394,500
20241007,142700,332141986,395,394,395,394,1000
20241007,142600,331747486,398,398,398,398,0
20241007,142500,331747486,398,398,398,398,0
20241007,142400,331747486,398,398,398,398,0
20241007,142300,331747486,398,398,398,398,0
20241007,142200,331747486,398,398,398,398,0
20241007,142100,331747486,398,398,398,398,0
20241007,142000,331747486,398,398,398,398,1
20241007,141900,331747088,385,385,385,385,3256
20241007,141800,330493528,385,385,385,385,972
20241007,141700,330119308,385,385,385,385,1753
20241007,141600,329444403,387,393,393,387,24977
20241007,141500,319711931,399,399,399,399,0
20241007,141400,319711931,399,399,399,399,0
20241007,141300,319711931,399,399,399,399,0
20241007,141200,319711931,399,399,399,399,0
20241007,141100,319711931,399,399,399,399,0
20241007,141000,319711931,399,394,399,392,6782
20241007,140900,317047645,399,399,399,399,0
20241007,140800,317047645,399,399,399,399,0
20241007,140700,317047645,399,399,399,399,0
20241007,140600,317047645,399,399,399,399,0
20241007,140500,317047645,399,399,399,399,3761
20241007,140400,315547006,399,399,399,399,0
20241007,140300,315547006,399,399,399,399,0
20241007,140200,315547006,399,399,399,399,0
20241007,140100,315547006,399,399,399,399,0
20241007,140000,315547006,399,393,399,393,3499
20241007,135900,314171893,393,393,393,393,4355
20241007,135800,312460378,393,397,397,393,12147
20241007,135700,307664170,400,400,400,400,0
20241007,135600,307664170,400,400,400,400,0
20241007,135500,307664170,400,400,400,400,0
20241007,135400,307664170,400,400,400,400,0
20241007,135300,307664170,400,400,400,400,200
20241007,135200,307584170,400,400,400,400,0
20241007,135100,307584170,400,398,400,397,1181
20241007,135000,307115215,400,400,400,400,0
20241007,134900,307115215,400,400,400,400,17958
20241007,134800,299932015,398,400,400,398,505
20241007,134700,299731015,400,398,400,398,4608
20241007,134600,297896931,398,399,399,398,3417
20241007,134500,296536548,400,400,400,400,0
20241007,134400,296536548,400,400,400,400,0
20241007,134300,296536548,400,400,400,400,0
20241007,134200,296536548,400,399,400,399,5002
20241007,134100,294540748,400,400,400,400,55
20241007,134000,294518748,404,402,404,400,10002
20241007,133900,290517880,404,404,404,404,0
20241007,133800,290517880,404,403,404,403,5200
20241007,133700,288422080,402,402,402,402,0
20241007,133600,288422080,402,402,402,402,0
20241007,133500,288422080,402,402,402,402,2423
20241007,133400,287448034,402,402,402,402,0
20241007,133300,287448034,402,402,402,402,0
20241007,133200,287448034,402,400,402,399,15001
20241007,133100,281462082,402,402,402,402,0
20241007,133000,281462082,402,402,402,402,15
20241007,132900,281456052,402,402,402,402,0
20241007,132800,281456052,402,402,402,402,0
20241007,132700,281456052,402,402,402,402,0
20241007,132600,281456052,402,402,402,402,10
20241007,132500,281452032,402,402,402,402,0
20241007,132400,281452032,402,402,402,399,23502
20241007,132300,272073228,402,402,402,402,0
20241007,132200,272073228,402,402,402,402,1000
20241007,132100,271671228,402,402,402,402,3048
20241007,132000,270445932,402,399,402,399,890
20241007,131900,270090819,399,399,399,399,0
20241007,131800,270090819,399,399,399,399,200
20241007,131700,270011019,399,399,399,399,100
20241007,131600,269971119,399,399,399,399,210
20241007,131500,269887329,399,400,400,399,2962
20241007,131400,268704109,400,404,404,400,14000
20241007,131300,263082144,405,408,408,405,8216
20241007,131200,259749410,409,409,409,409,5000
20241007,131100,257704410,410,410,410,410,0
20241007,131000,257704410,410,410,410,410,0
20241007,130900,257704410,410,410,410,410,0
20241007,130800,257704410,410,410,410,410,0
20241007,130700,257704410,410,410,410,410,0
20241007,130600,257704410,410,410,410,410,0
20241007,130500,257704410,410,410,410,410,260
20241007,130400,257597810,409,409,409,409,0
20241007,130300,257597810,409,409,409,409,0
20241007,130200,257597810,409,409,409,409,0
20241007,130100,257597810,409,409,409,409,0
20241007,130000,257597810,409,409,409,409,0
20241007,125900,257597810,409,409,409,409,5208
20241007,125800,255467738,409,409,409,409,1
20241007,125700,255467329,406,406,406,406,4
20241007,125600,255465705,409,409,409,409,3795
20241007,125500,253913550,409,409,409,409,0
20241007,125400,253913550,409,409,409,409,0
20241007,125300,253913550,409,409,409,409,130
20241007,125200,253860380,409,409,409,409,8854
20241007,125100,250239094,410,409,410,409,9000
20241007,125000,246558064,409,409,409,409,0
20241007,124900,246558064,409,409,409,409,0
20241007,124800,246558064,409,409,409,409,0
20241007,124700,246558064,409,409,409,409,0
20241007,124600,246558064,409,409,409,409,0
20241007,124500,246558064,409,409,409,409,10
20241007,124400,246553974,409,409,409,409,9
20241007,124300,246550293,409,406,409,406,23
20241007,124200,246540952,409,409,409,409,0
20241007,124100,246540952,409,409,409,409,0
20241007,124000,246540952,409,409,409,409,2
20241007,123900,246540134,406,407,408,406,11598
20241007,123800,241828660,409,407,409,407,1502
20241007,123700,241217342,410,410,410,410,0
20241007,123600,241217342,410,410,410,410,1
20241007,123500,241216932,410,410,410,410,0
20241007,123400,241216932,410,410,410,410,3
20241007,123300,241215702,410,410,410,410,0
20241007,123200,241215702,410,410,410,410,70
20241007,123100,241187002,410,410,410,410,0
20241007,123000,241187002,410,410,410,410,0
20241007,122900,241187002,410,410,410,410,500
20241007,122800,240982002,410,410,410,410,2000
20241007,122700,240162002,410,410,410,410,218
20241007,122600,240072622,410,410,410,410,0
20241007,122500,240072622,410,410,410,410,1581
20241007,122400,239424412,406,410,410,406,11217
20241007,122300,234863799,410,410,410,410,1363
20241007,122200,234304969,410,410,410,410,0
20241007,122100,234304969,410,410,410,410,0
20241007,122000,234304969,410,410,410,410,1
20241007,121900,234304559,406,408,408,406,7000
20241007,121800,231455621,410,410,410,410,1
20241007,121700,231455211,408,409,409,408,17988
20241007,121600,224103990,410,412,412,410,8765
20241007,121500,220507829,419,412,419,412,9050
20241007,121400,216778879,419,419,419,419,0
20241007,121300,216778879,419,419,419,419,0
20241007,121200,216778879,419,419,419,419,0
20241007,121100,216778879,419,419,419,419,10
20241007,121000,216774689,419,419,419,419,0
20241007,120900,216774689,419,419,419,419,0
20241007,120800,216774689,419,419,419,419,0
20241007,120700,216774689,419,419,419,419,1196
20241007,120600,216273565,412,412,412,412,0
20241007,120500,216273565,412,412,412,412,0
20241007,120400,216273565,412,412,412,412,0
20241007,120300,216273565,412,412,412,412,0
20241007,120200,216273565,412,412,412,412,0
20241007,120100,216273565,412,412,412,412,0
20241007,120000,216273565,412,412,412,412,1
20241007,115900,216273153,419,419,419,419,197
20241007,115800,216190610,420,420,420,420,0
20241007,115700,216190610,420,420,420,420,0
20241007,115600,216190610,420,420,420,420,0
20241007,115500,216190610,420,420,420,420,0
20241007,115400,216190610,420,420,420,420,0
20241007,115300,216190610,420,420,420,420,0
20241007,115200,216190610,420,420,420,420,0
20241007,115100,216190610,420,414,420,414,10002
20241007,115000,212049770,420,420,420,420,2488
20241007,114900,211004810,421,421,421,421,13461
20241007,114800,205337729,421,419,421,419,10396
20241007,114700,200976647,418,415,418,415,11700
20241007,114600,196094648,415,415,415,415,0
20241007,114500,196094648,415,415,415,415,600
20241007,114400,195845648,411,411,411,411,0
20241007,114300,195845648,411,411,411,411,146
20241007,114200,195785642,415,415,415,415,801
20241007,114100,195453227,412,412,412,412,14
20241007,114000,195447459,412,412,412,412,44
20241007,113900,195429331,412,412,412,412,1100
20241007,113800,194976131,412,412,412,412,0
20241007,113700,194976131,412,412,412,412,0
20241007,113600,194976131,412,412,412,412,0
20241007,113500,194976131,412,412,412,412,0
20241007,113400,194976131,412,411,412,411,3932
20241007,113300,193356247,412,412,412,412,0
20241007,113200,193356247,412,412,412,412,0
20241007,113100,193356247,412,412,412,412,0
20241007,113000,193356247,412,412,412,412,0
20241007,112900,193356247,412,412,412,412,0
20241007,112800,193356247,412,412,412,412,0
20241007,112700,193356247,412,412,412,412,0
20241007,112600,193356247,412,412,412,412,0
20241007,112500,193356247,412,412,412,412,0
20241007,112400,193356247,412,412,412,412,0
20241007,112300,193356247,412,412,412,412,0
20241007,112200,193356247,412,412,412,412,0
20241007,112100,193356247,412,412,412,412,0
20241007,112000,193356247,412,412,412,412,0
20241007,111900,193356247,412,412,412,412,0
20241007,111800,193356247,412,412,412,412,10
20241007,111700,193352127,415,415,415,415,1
20241007,111600,193351712,409,410,410,409,7500
20241007,111500,190277212,409,411,411,409,6000
20241007,111400,187821450,411,411,411,411,6000
20241007,111300,185355450,419,419,419,419,0
20241007,111200,185355450,419,409,419,409,9533
20241007,111100,181427359,409,411,411,409,9467
20241007,111000,177543672,419,418,419,418,2000
20241007,110900,176706644,418,416,418,416,9952
20241007,110800,172556416,416,416,416,416,146
20241007,110700,172495680,417,417,417,417,0
20241007,110600,172495680,417,417,417,417,0
20241007,110500,172495680,417,417,417,417,0
20241007,110400,172495680,417,417,417,417,0
20241007,110300,172495680,417,417,417,417,0
20241007,110200,172495680,417,417,417,417,0
20241007,110100,172495680,417,417,417,417,0
20241007,110000,172495680,417,417,417,417,0
20241007,105900,172495680,417,417,417,417,0
20241007,105800,172495680,417,417,417,417,2399
20241007,105700,171495297,417,410,417,410,2218
20241007,105600,170585910,409,409,409,409,0
20241007,105500,170585910,409,409,409,409,0
20241007,105400,170585910,409,409,409,409,6687
20241007,105300,167850927,409,409,409,409,0
20241007,105200,167850927,409,409,409,409,0
20241007,105100,167850927,409,409,409,409,10
20241007,105000,167846837,409,409,409,409,1200
20241007,104900,167356037,409,409,409,409,35
20241007,104800,167341722,409,409,409,409,172
20241007,104700,167271374,409,409,409,409,1094
20241007,104600,166823928,409,409,409,409,5936
20241007,104500,164396104,409,409,409,409,11
20241007,104400,164391605,410,410,410,410,0
20241007,104300,164391605,410,410,410,410,30
20241007,104200,164379305,410,410,410,410,0
20241007,104100,164379305,410,410,410,410,1
20241007,104000,164378895,410,410,410,410,7101
20241007,103900,161467485,409,409,409,409,100
20241007,103800,161426585,410,410,410,410,0
20241007,103700,161426585,410,410,410,410,0
20241007,103600,161426585,410,410,410,410,0
20241007,103500,161426585,410,410,410,410,122
20241007,103400,161376565,410,410,410,410,0
20241007,103300,161376565,410,410,410,410,140
20241007,103200,161319165,410,410,410,410,236
20241007,103100,161222405,410,410,410,410,0
20241007,103000,161222405,410,410,410,410,10
20241007,102900,161218305,410,410,410,410,0
20241007,102800,161218305,410,410,410,410,0
20241007,102700,161218305,410,410,410,410,0
20241007,102600,161218305,410,411,411,410,3607
20241007,102500,159739365,410,410,410,410,0
20241007,102400,159739365,410,410,410,410,0
20241007,102300,159739365,410,410,410,410,0
20241007,102200,159739365,410,410,410,410,0
20241007,102100,159739365,410,410,410,410,0
20241007,102000,159739365,410,410,410,410,0
20241007,101900,159739365,410,410,410,410,9798
20241007,101800,155722185,410,410,410,410,0
20241007,101700,155722185,410,410,410,410,0
20241007,101600,155722185,410,410,410,410,0
20241007,101500,155722185,410,410,410,410,0
20241007,101400,155722185,410,410,410,408,10202
20241007,101300,151552952,419,419,419,419,0
20241007,101200,151552952,419,409,419,409,15000
20241007,101100,145398109,409,409,409,409,1000
20241007,101000,144989109,409,409,409,409,0
20241007,100900,144989109,409,409,409,409,0
20241007,100800,144989109,409,409,409,409,41
20241007,100700,144972340,409,409,409,409,1460
20241007,100600,144375200,418,418,418,418,22
20241007,100500,144366004,418,418,418,418,1
20241007,100400,144365586,410,410,410,410,0
20241007,100300,144365586,410,410,410,410,0
20241007,100200,144365586,410,410,410,410,0
20241007,100100,144365586,410,410,410,410,5972
20241007,100000,141917066,410,410,410,409,8520
20241007,095900,138425566,410,410,410,410,2319
20241007,095800,137474776,421,421,421,421,0
20241007,095700,137474776,421,421,421,421,0
20241007,095600,137474776,421,409,421,409,20000
20241007,095500,129223738,409,409,409,409,2780
20241007,095400,128086718,409,409,409,409,201
20241007,095300,128004509,410,410,410,410,5
20241007,095200,128002459,410,410,410,410,1
20241007,095100,128002049,410,410,410,410,7191
20241007,095000,125053739,419,419,419,419,0
20241007,094900,125053739,419,419,419,419,0
20241007,094800,125053739,419,419,419,419,0
20241007,094700,125053739,419,419,419,419,1
20241007,094600,125053320,410,410,410,410,0
20241007,094500,125053320,410,410,410,410,10000
20241007,094400,120953320,421,421,421,421,0
20241007,094300,120953320,421,421,421,421,0
20241007,094200,120953320,421,421,421,421,0
20241007,094100,120953320,421,421,421,421,2000
20241007,094000,120111320,422,422,422,422,0
20241007,093900,120111320,422,419,422,419,9947
20241007,093800,115928584,421,418,421,418,5001
20241007,093700,113831663,404,411,411,404,42000
20241007,093600,96792153,422,422,422,422,2
20241007,093500,96791309,423,421,423,411,6376
20241007,093400,94095883,421,421,421,421,0
20241007,093300,94095883,421,421,421,421,1
20241007,093200,94095462,411,411,411,411,0
20241007,093100,94095462,411,423,423,411,2
20241007,093000,94094628,410,410,410,409,15452
20241007,092900,87763231,410,410,410,410,3
20241007,092800,87762001,409,410,410,409,1933
20241007,092700,86969472,410,410,410,410,1
20241007,092600,86969062,428,428,428,428,0
20241007,092500,86969062,428,428,428,428,1
20241007,092400,86968634,438,438,438,438,0
20241007,092300,86968634,438,411,438,411,30000
20241007,092200,74265213,411,407,411,402,10012
20241007,092100,70230242,407,414,414,407,17713
20241007,092000,62945933,426,426,426,426,0
20241007,091900,62945933,426,426,426,426,0
20241007,091800,62945933,426,428,428,426,16
20241007,091700,62939095,429,430,430,425,900
20241007,091600,62554995,435,414,436,411,21500
20241007,091500,53610790,434,434,434,434,2943
20241007,091400,52333528,434,434,434,434,100
20241007,091300,52290128,434,434,434,434,1
20241007,091200,52289694,412,412,412,412,26
20241007,091100,52278982,436,436,436,436,2
20241007,091000,52278110,411,436,437,411,4562
20241007,090900,50389985,448,448,448,448,0
20241007,090800,50389985,448,448,448,448,0
20241007,090700,50389985,448,448,448,448,0
20241007,090600,50389985,448,448,448,448,0
20241007,090500,50389985,448,448,448,448,1
20241007,090400,50389537,454,454,454,454,10
20241007,090300,50384997,465,460,465,460,25093
20241007,090200,38801752,469,409,470,409,85393
20241007,090100,460941,393,393,393,393,0
20241007,090000,460941,393,409,419,393,1127