KissMeData/352770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214400,784101100,650,650,650,650,10896
20241007,214300,784101100,650,650,650,650,0
20241007,214200,784101100,650,650,650,650,0
20241007,214100,784101100,650,650,650,650,0
20241007,214000,784101100,650,650,650,650,0
20241007,213900,784101100,650,650,650,650,0
20241007,213800,784101100,650,650,650,650,0
20241007,213700,784101100,650,650,650,650,0
20241007,213600,784101100,650,650,650,650,0
20241007,213500,784101100,650,650,650,650,0
20241007,213400,784101100,650,650,650,650,0
20241007,213300,784101100,650,650,650,650,0
20241007,213200,784101100,650,650,650,650,0
20241007,213100,784101100,650,650,650,650,0
20241007,213000,784101100,650,650,650,650,0
20241007,212900,784101100,650,650,650,650,0
20241007,212800,784101100,650,650,650,650,0
20241007,212700,784101100,650,650,650,650,0
20241007,212600,784101100,650,650,650,650,0
20241007,212500,784101100,650,650,650,650,0
20241007,212400,784101100,650,650,650,650,0
20241007,212300,784101100,650,650,650,650,0
20241007,212200,784101100,650,650,650,650,0
20241007,212100,784101100,650,650,650,650,0
20241007,212000,784101100,650,650,650,650,0
20241007,211900,784101100,650,650,650,650,0
20241007,211800,784101100,650,650,650,650,0
20241007,211700,784101100,650,650,650,650,0
20241007,211600,784101100,650,650,650,650,0
20241007,211500,784101100,650,650,650,650,0
20241007,211400,784101100,650,650,650,650,10896
20241007,211300,784101100,650,650,650,650,0
20241007,211200,784101100,650,650,650,650,0
20241007,211100,784101100,650,650,650,650,0
20241007,211000,784101100,650,650,650,650,0
20241007,210900,784101100,650,650,650,650,0
20241007,210800,784101100,650,650,650,650,0
20241007,210700,784101100,650,650,650,650,0
20241007,210600,784101100,650,650,650,650,0
20241007,210500,784101100,650,650,650,650,0
20241007,210400,784101100,650,650,650,650,0
20241007,210300,784101100,650,650,650,650,0
20241007,210200,784101100,650,650,650,650,0
20241007,210100,784101100,650,650,650,650,0
20241007,210000,784101100,650,650,650,650,0
20241007,205900,784101100,650,650,650,650,0
20241007,205800,784101100,650,650,650,650,0
20241007,205700,784101100,650,650,650,650,0
20241007,205600,784101100,650,650,650,650,0
20241007,205500,784101100,650,650,650,650,0
20241007,205400,784101100,650,650,650,650,0
20241007,205300,784101100,650,650,650,650,0
20241007,205200,784101100,650,650,650,650,0
20241007,205100,784101100,650,650,650,650,0
20241007,205000,784101100,650,650,650,650,0
20241007,204900,784101100,650,650,650,650,0
20241007,204800,784101100,650,650,650,650,0
20241007,204700,784101100,650,650,650,650,0
20241007,204600,784101100,650,650,650,650,0
20241007,204500,784101100,650,650,650,650,0
20241007,204400,784101100,650,650,650,650,10896
20241007,204300,784101100,650,650,650,650,0
20241007,204200,784101100,650,650,650,650,0
20241007,204100,784101100,650,650,650,650,0
20241007,204000,784101100,650,650,650,650,0
20241007,203900,784101100,650,650,650,650,0
20241007,203800,784101100,650,650,650,650,0
20241007,203700,784101100,650,650,650,650,0
20241007,203600,784101100,650,650,650,650,0
20241007,203500,784101100,650,650,650,650,0
20241007,203400,784101100,650,650,650,650,0
20241007,203300,784101100,650,650,650,650,0
20241007,203200,784101100,650,650,650,650,0
20241007,203100,784101100,650,650,650,650,0
20241007,203000,784101100,650,650,650,650,0
20241007,202900,784101100,650,650,650,650,0
20241007,202800,784101100,650,650,650,650,0
20241007,202700,784101100,650,650,650,650,0
20241007,202600,784101100,650,650,650,650,0
20241007,202500,784101100,650,650,650,650,0
20241007,202400,784101100,650,650,650,650,0
20241007,202300,784101100,650,650,650,650,0
20241007,202200,784101100,650,650,650,650,0
20241007,202100,784101100,650,650,650,650,0
20241007,202000,784101100,650,650,650,650,0
20241007,201900,784101100,650,650,650,650,0
20241007,201800,784101100,650,650,650,650,0
20241007,201700,784101100,650,650,650,650,0
20241007,201600,784101100,650,650,650,650,0
20241007,201500,784101100,650,650,650,650,0
20241007,201400,784101100,650,650,650,650,10896
20241007,201300,784101100,650,650,650,650,0
20241007,201200,784101100,650,650,650,650,0
20241007,201100,784101100,650,650,650,650,0
20241007,201000,784101100,650,650,650,650,0
20241007,200900,784101100,650,650,650,650,0
20241007,200800,784101100,650,650,650,650,0
20241007,200700,784101100,650,650,650,650,0
20241007,200600,784101100,650,650,650,650,0
20241007,200500,784101100,650,650,650,650,0
20241007,200400,784101100,650,650,650,650,0
20241007,200300,784101100,650,650,650,650,0
20241007,200200,784101100,650,650,650,650,0
20241007,200100,784101100,650,650,650,650,0
20241007,200000,784101100,650,650,650,650,0
20241007,195900,784101100,650,650,650,650,0
20241007,195800,784101100,650,650,650,650,0
20241007,195700,784101100,650,650,650,650,0
20241007,195600,784101100,650,650,650,650,0
20241007,195500,784101100,650,650,650,650,0
20241007,195400,784101100,650,650,650,650,0
20241007,195300,784101100,650,650,650,650,0
20241007,195200,784101100,650,650,650,650,0
20241007,195100,784101100,650,650,650,650,0
20241007,195000,784101100,650,650,650,650,0
20241007,194900,784101100,650,650,650,650,0
20241007,194800,784101100,650,650,650,650,0
20241007,194700,784101100,650,650,650,650,0
20241007,194600,784101100,650,650,650,650,0
20241007,194500,784101100,650,650,650,650,0
20241007,194400,784101100,650,650,650,650,10896
20241007,194300,784101100,650,650,650,650,0
20241007,194200,784101100,650,650,650,650,0
20241007,194100,784101100,650,650,650,650,0
20241007,194000,784101100,650,650,650,650,0
20241007,193900,784101100,650,650,650,650,0
20241007,193800,784101100,650,650,650,650,0
20241007,193700,784101100,650,650,650,650,0
20241007,193600,784101100,650,650,650,650,0
20241007,193500,784101100,650,650,650,650,0
20241007,193400,784101100,650,650,650,650,0
20241007,193300,784101100,650,650,650,650,0
20241007,193200,784101100,650,650,650,650,0
20241007,193100,784101100,650,650,650,650,0
20241007,193000,784101100,650,650,650,650,0
20241007,192900,784101100,650,650,650,650,0
20241007,192800,784101100,650,650,650,650,0
20241007,192700,784101100,650,650,650,650,0
20241007,192600,784101100,650,650,650,650,0
20241007,192500,784101100,650,650,650,650,0
20241007,192400,784101100,650,650,650,650,0
20241007,192300,784101100,650,650,650,650,0
20241007,192200,784101100,650,650,650,650,0
20241007,192100,784101100,650,650,650,650,0
20241007,192000,784101100,650,650,650,650,0
20241007,191900,784101100,650,650,650,650,0
20241007,191800,784101100,650,650,650,650,0
20241007,191700,784101100,650,650,650,650,0
20241007,191600,784101100,650,650,650,650,0
20241007,191500,784101100,650,650,650,650,0
20241007,191400,784101100,650,650,650,650,10896
20241007,191300,784101100,650,650,650,650,0
20241007,191200,784101100,650,650,650,650,0
20241007,191100,784101100,650,650,650,650,0
20241007,191000,784101100,650,650,650,650,0
20241007,190900,784101100,650,650,650,650,0
20241007,190800,784101100,650,650,650,650,0
20241007,190700,784101100,650,650,650,650,0
20241007,190600,784101100,650,650,650,650,0
20241007,190500,784101100,650,650,650,650,0
20241007,190400,784101100,650,650,650,650,0
20241007,190300,784101100,650,650,650,650,0
20241007,190200,784101100,650,650,650,650,0
20241007,190100,784101100,650,650,650,650,0
20241007,190000,784101100,650,650,650,650,0
20241007,185900,784101100,650,650,650,650,0
20241007,185800,784101100,650,650,650,650,0
20241007,185700,784101100,650,650,650,650,0
20241007,185600,784101100,650,650,650,650,0
20241007,185500,784101100,650,650,650,650,0
20241007,185400,784101100,650,650,650,650,0
20241007,185300,784101100,650,650,650,650,0
20241007,185200,784101100,650,650,650,650,0
20241007,185100,784101100,650,650,650,650,0
20241007,185000,784101100,650,650,650,650,0
20241007,184900,784101100,650,650,650,650,0
20241007,184800,784101100,650,650,650,650,0
20241007,184700,784101100,650,650,650,650,0
20241007,184600,784101100,650,650,650,650,0
20241007,184500,784101100,650,650,650,650,0
20241007,184400,784101100,650,650,650,650,10896
20241007,184300,784101100,650,650,650,650,0
20241007,184200,784101100,650,650,650,650,0
20241007,184100,784101100,650,650,650,650,0
20241007,184000,784101100,650,650,650,650,0
20241007,183900,784101100,650,650,650,650,0
20241007,183800,784101100,650,650,650,650,0
20241007,183700,784101100,650,650,650,650,0
20241007,183600,784101100,650,650,650,650,0
20241007,183500,784101100,650,650,650,650,0
20241007,183400,784101100,650,650,650,650,0
20241007,183300,784101100,650,650,650,650,0
20241007,183200,784101100,650,650,650,650,0
20241007,183100,784101100,650,650,650,650,0
20241007,183000,784101100,650,650,650,650,0
20241007,182900,784101100,650,650,650,650,0
20241007,182800,784101100,650,650,650,650,0
20241007,182700,784101100,650,650,650,650,0
20241007,182600,784101100,650,650,650,650,0
20241007,182500,784101100,650,650,650,650,0
20241007,182400,784101100,650,650,650,650,0
20241007,182300,784101100,650,650,650,650,0
20241007,182200,784101100,650,650,650,650,0
20241007,182100,784101100,650,650,650,650,0
20241007,182000,784101100,650,650,650,650,0
20241007,181900,784101100,650,650,650,650,0
20241007,181800,784101100,650,650,650,650,0
20241007,181700,784101100,650,650,650,650,0
20241007,181600,784101100,650,650,650,650,0
20241007,181500,784101100,650,650,650,650,0
20241007,181400,784101100,650,650,650,650,10896
20241007,181300,784101100,650,650,650,650,0
20241007,181200,784101100,650,650,650,650,0
20241007,181100,784101100,650,650,650,650,0
20241007,181000,784101100,650,650,650,650,0
20241007,180900,784101100,650,650,650,650,0
20241007,180800,784101100,650,650,650,650,0
20241007,180700,784101100,650,650,650,650,0
20241007,180600,784101100,650,650,650,650,0
20241007,180500,784101100,650,650,650,650,0
20241007,180400,784101100,650,650,650,650,0
20241007,180300,784101100,650,650,650,650,0
20241007,180200,784101100,650,650,650,650,0
20241007,180100,784101100,650,650,650,650,0
20241007,180000,784101100,650,650,650,650,0
20241007,175900,784101100,650,650,650,650,0
20241007,175800,784101100,650,650,650,650,0
20241007,175700,784101100,650,650,650,650,0
20241007,175600,784101100,650,650,650,650,0
20241007,175500,784101100,650,650,650,650,0
20241007,175400,784101100,650,650,650,650,0
20241007,175300,784101100,650,650,650,650,0
20241007,175200,784101100,650,650,650,650,0
20241007,175100,784101100,650,650,650,650,0
20241007,175000,784101100,650,650,650,650,0
20241007,174900,784101100,650,650,650,650,0
20241007,174800,784101100,650,650,650,650,0
20241007,174700,784101100,650,650,650,650,0
20241007,174600,784101100,650,650,650,650,0
20241007,174500,784101100,650,650,650,650,0
20241007,174400,784101100,650,650,650,650,10896
20241007,174300,784101100,650,650,650,650,0
20241007,174200,784101100,650,650,650,650,0
20241007,174100,784101100,650,650,650,650,0
20241007,174000,784101100,650,650,650,650,0
20241007,173900,784101100,650,650,650,650,0
20241007,173800,784101100,650,650,650,650,0
20241007,173700,784101100,650,650,650,650,0
20241007,173600,784101100,650,650,650,650,0
20241007,173500,784101100,650,650,650,650,0
20241007,173400,784101100,650,650,650,650,0
20241007,173300,784101100,650,650,650,650,0
20241007,173200,784101100,650,650,650,650,0
20241007,173100,784101100,650,650,650,650,0
20241007,173000,784101100,650,650,650,650,0
20241007,172900,784101100,650,650,650,650,0
20241007,172800,784101100,650,650,650,650,0
20241007,172700,784101100,650,650,650,650,0
20241007,172600,784101100,650,650,650,650,0
20241007,172500,784101100,650,650,650,650,0
20241007,172400,784101100,650,650,650,650,0
20241007,172300,784101100,650,650,650,650,0
20241007,172200,784101100,650,650,650,650,0
20241007,172100,784101100,650,650,650,650,0
20241007,172000,784101100,650,650,650,650,0
20241007,171900,784101100,650,650,650,650,0
20241007,171800,784101100,650,650,650,650,0
20241007,171700,784101100,650,650,650,650,0
20241007,171600,784101100,650,650,650,650,0
20241007,171500,784101100,650,650,650,650,0
20241007,171400,784101100,650,650,650,650,10896
20241007,171300,784101100,650,650,650,650,0
20241007,171200,784101100,650,650,650,650,0
20241007,171100,784101100,650,650,650,650,0
20241007,171000,784101100,650,650,650,650,0
20241007,170900,784101100,650,650,650,650,0
20241007,170800,784101100,650,650,650,650,0
20241007,170700,784101100,650,650,650,650,0
20241007,170600,784101100,650,650,650,650,0
20241007,170500,784101100,650,650,650,650,0
20241007,170400,784101100,650,650,650,650,0
20241007,170300,784101100,650,650,650,650,0
20241007,170200,784101100,650,650,650,650,0
20241007,170100,784101100,650,650,650,650,0
20241007,170000,784101100,650,650,650,650,0
20241007,165900,784101100,650,650,650,650,0
20241007,165800,784101100,650,650,650,650,0
20241007,165700,784101100,650,650,650,650,0
20241007,165600,784101100,650,650,650,650,0
20241007,165500,784101100,650,650,650,650,0
20241007,165400,784101100,650,650,650,650,0
20241007,165300,784101100,650,650,650,650,0
20241007,165200,784101100,650,650,650,650,0
20241007,165100,784101100,650,650,650,650,0
20241007,165000,784101100,650,650,650,650,0
20241007,164900,784101100,650,650,650,650,0
20241007,164800,784101100,650,650,650,650,0
20241007,164700,784101100,650,650,650,650,0
20241007,164600,784101100,650,650,650,650,0
20241007,164500,784101100,650,650,650,650,0
20241007,164400,784101100,650,650,650,650,10896
20241007,164300,784101100,650,650,650,650,0
20241007,164200,784101100,650,650,650,650,0
20241007,164100,784101100,650,650,650,650,0
20241007,164000,784101100,650,650,650,650,0
20241007,163900,784101100,650,650,650,650,0
20241007,163800,784101100,650,650,650,650,0
20241007,163700,784101100,650,650,650,650,0
20241007,163600,784101100,650,650,650,650,0
20241007,163500,784101100,650,650,650,650,0
20241007,163400,784101100,650,650,650,650,0
20241007,163300,784101100,650,650,650,650,0
20241007,163200,784101100,650,650,650,650,0
20241007,163100,784101100,650,650,650,650,0
20241007,163000,784101100,650,650,650,650,0
20241007,162900,784101100,650,650,650,650,0
20241007,162800,784101100,650,650,650,650,0
20241007,162700,784101100,650,650,650,650,0
20241007,162600,784101100,650,650,650,650,0
20241007,162500,784101100,650,650,650,650,0
20241007,162400,784101100,650,650,650,650,0
20241007,162300,784101100,650,650,650,650,0
20241007,162200,784101100,650,650,650,650,0
20241007,162100,784101100,650,650,650,650,0
20241007,162000,784101100,650,650,650,650,0
20241007,161900,784101100,650,650,650,650,0
20241007,161800,784101100,650,650,650,650,0
20241007,161700,784101100,650,650,650,650,0
20241007,161600,784101100,650,650,650,650,0
20241007,161500,784101100,650,650,650,650,0
20241007,161400,784101100,650,650,650,650,10896
20241007,161300,784101100,650,650,650,650,0
20241007,161200,784101100,650,650,650,650,0
20241007,161100,784101100,650,650,650,650,0
20241007,161000,784101100,650,650,650,650,0
20241007,160900,784101100,650,650,650,650,0
20241007,160800,784101100,650,650,650,650,0
20241007,160700,784101100,650,650,650,650,0
20241007,160600,784101100,650,650,650,650,0
20241007,160500,784101100,650,650,650,650,0
20241007,160400,784101100,650,650,650,650,0
20241007,160300,784101100,650,650,650,650,0
20241007,160200,784101100,650,650,650,650,0
20241007,160100,784101100,650,650,650,650,0
20241007,160000,784101100,650,650,650,650,0
20241007,155900,784101100,650,650,650,650,0
20241007,155800,784101100,650,650,650,650,0
20241007,155700,784101100,650,650,650,650,0
20241007,155600,784101100,650,650,650,650,0
20241007,155500,784101100,650,650,650,650,0
20241007,155400,784101100,650,650,650,650,0
20241007,155300,784101100,650,650,650,650,0
20241007,155200,784101100,650,650,650,650,0
20241007,155100,784101100,650,650,650,650,0
20241007,155000,784101100,650,650,650,650,0
20241007,154900,784101100,650,650,650,650,0
20241007,154800,784101100,650,650,650,650,0
20241007,154700,784101100,650,650,650,650,0
20241007,154600,784101100,650,650,650,650,0
20241007,154500,784101100,650,650,650,650,0
20241007,154400,784101100,650,650,650,650,10896
20241007,154300,784101100,650,650,650,650,0
20241007,154200,784101100,650,650,650,650,0
20241007,154100,784101100,650,650,650,650,0
20241007,154000,784101100,650,650,650,650,0
20241007,153900,784101100,650,650,650,650,0
20241007,153800,784101100,650,650,650,650,0
20241007,153700,784101100,650,650,650,650,0
20241007,153600,784101100,650,650,650,650,0
20241007,153500,784101100,650,650,650,650,0
20241007,153400,784101100,650,650,650,650,0
20241007,153300,784101100,650,650,650,650,0
20241007,153200,784101100,650,650,650,650,0
20241007,153100,784101100,650,650,650,650,0
20241007,153000,784101100,650,650,650,650,10896
20241007,152900,777018700,650,650,650,650,0
20241007,152800,777018700,650,650,650,650,0
20241007,152700,777018700,650,650,650,650,0
20241007,152600,777018700,650,650,650,650,0
20241007,152500,777018700,650,650,650,650,0
20241007,152400,777018700,650,650,650,650,0
20241007,152300,777018700,650,650,650,650,0
20241007,152200,777018700,650,650,650,650,0
20241007,152100,777018700,650,650,650,650,0
20241007,152000,777018700,650,650,650,650,0
20241007,151900,777018700,650,650,650,650,1
20241007,151800,777018050,649,650,650,649,463
20241007,151700,776717101,649,649,649,649,100
20241007,151600,776652201,649,650,650,649,3720
20241007,151500,774234860,650,650,650,650,0
20241007,151400,774234860,650,650,650,650,100
20241007,151300,774169860,652,652,652,652,45
20241007,151200,774140520,652,650,652,650,1500
20241007,151100,773164020,648,648,648,648,32
20241007,151000,773143284,652,652,652,652,0
20241007,150900,773143284,652,652,652,652,0
20241007,150800,773143284,652,652,652,652,0
20241007,150700,773143284,652,652,652,652,39
20241007,150600,773117856,648,649,649,648,192
20241007,150500,772993429,648,648,648,648,0
20241007,150400,772993429,648,648,648,648,13200
20241007,150300,764439829,649,650,650,649,1495
20241007,150200,763469094,652,652,652,652,1608
20241007,150100,762420678,652,652,652,652,2
20241007,150000,762419374,652,654,654,652,25
20241007,145900,762403058,654,653,654,653,1406
20241007,145800,761484938,653,653,653,653,12
20241007,145700,761477102,653,653,653,653,4
20241007,145600,761474490,650,650,650,650,2238
20241007,145500,760019790,650,650,650,650,896
20241007,145400,759437390,651,651,651,651,2
20241007,145300,759436088,652,652,652,652,453
20241007,145200,759140732,652,652,652,652,213
20241007,145100,759001856,652,652,652,650,950
20241007,145000,758384028,652,652,652,652,156
20241007,144900,758282316,652,652,652,652,12
20241007,144800,758274492,652,652,652,652,4
20241007,144700,758271884,651,651,651,651,0
20241007,144600,758271884,651,651,651,651,2
20241007,144500,758270582,650,651,651,650,1010
20241007,144400,757614072,651,651,651,650,1289
20241007,144300,756775183,653,653,653,653,12
20241007,144200,756767347,653,651,653,651,1593
20241007,144100,755730302,652,652,652,652,0
20241007,144000,755730302,652,652,652,652,500
20241007,143900,755404302,652,652,652,652,998
20241007,143800,754753606,650,649,651,649,3275
20241007,143700,752624922,649,649,649,649,100
20241007,143600,752560022,649,649,649,649,0
20241007,143500,752560022,649,649,649,649,200
20241007,143400,752430222,649,649,649,649,280
20241007,143300,752248502,648,649,649,648,120
20241007,143200,752170632,649,649,649,649,131
20241007,143100,752085613,649,649,649,648,614
20241007,143000,751687186,649,649,649,649,114
20241007,142900,751613200,648,648,648,648,0
20241007,142800,751613200,648,648,648,648,1984
20241007,142700,750327568,648,648,648,648,0
20241007,142600,750327568,648,648,648,648,608
20241007,142500,749933584,648,648,648,648,60
20241007,142400,749894704,649,649,649,649,0
20241007,142300,749894704,649,649,649,649,0
20241007,142200,749894704,649,649,649,649,0
20241007,142100,749894704,649,649,649,649,118
20241007,142000,749818122,649,649,649,649,0
20241007,141900,749818122,649,649,649,649,0
20241007,141800,749818122,649,649,649,649,0
20241007,141700,749818122,649,649,649,649,10
20241007,141600,749811632,647,649,649,647,2366
20241007,141500,748279565,649,650,650,649,285
20241007,141400,748094598,650,650,650,650,154
20241007,141300,747994498,650,649,650,649,862
20241007,141200,747435058,649,649,649,649,66
20241007,141100,747392224,649,649,649,649,234
20241007,141000,747240358,649,649,649,649,2
20241007,140900,747239060,649,649,649,649,412
20241007,140800,746971672,649,649,649,649,2
20241007,140700,746970374,649,649,649,649,152
20241007,140600,746871726,649,649,649,649,173
20241007,140500,746759449,649,649,649,649,149
20241007,140400,746662748,649,649,649,649,14
20241007,140300,746653662,649,649,649,649,26
20241007,140200,746636788,650,651,651,650,4644
20241007,140100,743618153,651,651,651,650,134
20241007,140000,743531049,651,651,651,650,496
20241007,135900,743208547,651,651,651,651,125
20241007,135800,743127172,651,652,652,651,84
20241007,135700,743072486,653,653,653,653,2
20241007,135600,743071180,652,653,653,652,166
20241007,135500,742962936,653,653,653,653,2
20241007,135400,742961630,650,650,650,650,818
20241007,135300,742429930,650,650,650,650,32
20241007,135200,742409130,650,649,650,649,413
20241007,135100,742141041,649,650,650,649,776
20241007,135000,741637337,653,650,653,650,748
20241007,134900,741151131,651,651,651,651,0
20241007,134800,741151131,651,652,652,651,4045
20241007,134700,738515064,652,653,653,652,673
20241007,134600,738075846,652,652,652,652,10
20241007,134500,738069326,653,653,653,653,10
20241007,134400,738062796,653,653,653,653,0
20241007,134300,738062796,653,653,653,653,68
20241007,134200,738018392,653,653,653,653,0
20241007,134100,738018392,653,653,653,653,56
20241007,134000,737981824,653,653,653,653,102
20241007,133900,737915218,654,654,654,654,0
20241007,133800,737915218,654,654,654,654,40
20241007,133700,737889058,654,654,654,654,0
20241007,133600,737889058,654,654,654,654,0
20241007,133500,737889058,654,654,654,654,0
20241007,133400,737889058,654,654,654,654,0
20241007,133300,737889058,654,654,654,654,0
20241007,133200,737889058,654,654,654,654,0
20241007,133100,737889058,654,654,654,654,0
20241007,133000,737889058,654,654,654,654,0
20241007,132900,737889058,654,654,654,654,2
20241007,132800,737887750,651,651,651,651,0
20241007,132700,737887750,651,651,651,651,1000
20241007,132600,737236750,651,651,651,651,0
20241007,132500,737236750,651,651,651,651,0
20241007,132400,737236750,651,651,651,651,500
20241007,132300,736911250,651,651,651,651,0
20241007,132200,736911250,651,651,651,651,0
20241007,132100,736911250,651,653,653,651,1212
20241007,132000,736121620,654,654,654,654,100
20241007,131900,736056220,653,653,653,653,171
20241007,131800,735944557,653,653,653,653,199
20241007,131700,735814610,653,653,653,653,1000
20241007,131600,735161610,653,653,653,653,1500
20241007,131500,734182110,653,653,653,653,300
20241007,131400,733986210,653,653,653,653,69
20241007,131300,733941153,653,653,653,653,0
20241007,131200,733941153,653,652,653,652,100
20241007,131100,733875854,651,651,651,651,0
20241007,131000,733875854,651,651,651,651,13
20241007,130900,733867391,654,654,654,654,0
20241007,130800,733867391,654,654,654,654,0
20241007,130700,733867391,654,654,654,654,0
20241007,130600,733867391,654,654,654,654,0
20241007,130500,733867391,654,654,654,654,0
20241007,130400,733867391,654,654,654,654,0
20241007,130300,733867391,654,654,654,654,0
20241007,130200,733867391,654,654,654,654,0
20241007,130100,733867391,654,654,654,654,150
20241007,130000,733769291,653,653,653,653,2340
20241007,125900,732241271,652,651,653,651,2215
20241007,125800,730797131,651,652,652,651,99
20241007,125700,730732681,651,651,651,651,0
20241007,125600,730732681,651,651,651,651,0
20241007,125500,730732681,651,651,651,651,0
20241007,125400,730732681,651,651,651,651,90
20241007,125300,730674091,654,654,654,654,40
20241007,125200,730647931,654,650,654,650,69
20241007,125100,730602881,649,649,649,649,0
20241007,125000,730602881,649,649,649,649,333
20241007,124900,730386764,649,649,649,649,20
20241007,124800,730373784,649,651,651,648,5244
20241007,124700,726972223,654,654,654,654,0
20241007,124600,726972223,654,654,654,654,20
20241007,124500,726959143,654,654,654,654,0
20241007,124400,726959143,654,654,654,654,0
20241007,124300,726959143,654,654,654,654,1072
20241007,124200,726258055,654,653,654,653,100
20241007,124100,726192656,654,650,654,650,4174
20241007,124000,723477030,652,652,652,649,734
20241007,123900,723000108,649,649,649,649,0
20241007,123800,723000108,649,649,649,649,0
20241007,123700,723000108,649,649,649,649,1346
20241007,123600,722126554,649,649,649,649,10
20241007,123500,722120064,648,648,648,648,4830
20241007,123400,718990224,648,650,650,648,72
20241007,123300,718943554,652,652,652,652,0
20241007,123200,718943554,652,652,652,652,0
20241007,123100,718943554,652,652,652,652,0
20241007,123000,718943554,652,650,652,648,5929
20241007,122900,715099986,651,652,652,651,64
20241007,122800,715058319,652,652,652,652,97
20241007,122700,714995075,652,652,652,652,0
20241007,122600,714995075,652,652,652,652,123
20241007,122500,714914879,652,652,652,652,650
20241007,122400,714491079,653,653,653,653,0
20241007,122300,714491079,653,653,653,653,233
20241007,122200,714338930,652,652,652,652,63
20241007,122100,714297854,652,652,652,652,226
20241007,122000,714150502,653,653,653,653,128
20241007,121900,714066918,653,653,653,653,706
20241007,121800,713605900,652,652,652,652,30
20241007,121700,713586340,652,652,652,652,0
20241007,121600,713586340,652,652,652,652,2355
20241007,121500,712050880,652,652,652,652,1489
20241007,121400,711080052,653,653,653,653,1374
20241007,121300,710182830,655,655,655,655,0
20241007,121200,710182830,655,655,655,655,0
20241007,121100,710182830,655,654,655,652,2454
20241007,121000,708581186,655,655,655,655,215
20241007,120900,708440361,656,656,656,656,0
20241007,120800,708440361,656,656,656,656,0
20241007,120700,708440361,656,656,656,656,0
20241007,120600,708440361,656,656,656,656,0
20241007,120500,708440361,656,656,657,650,109
20241007,120400,708368844,656,653,656,647,5801
20241007,120300,704602030,653,653,653,653,0
20241007,120200,704602030,653,653,653,653,1000
20241007,120100,703949030,653,654,654,653,6090
20241007,120000,699972087,654,654,654,654,0
20241007,115900,699972087,654,654,654,654,0
20241007,115800,699972087,654,654,654,654,120
20241007,115700,699893607,654,654,654,654,30
20241007,115600,699873987,657,657,657,657,0
20241007,115500,699873987,657,654,657,654,54
20241007,115400,699838668,654,655,655,654,489
20241007,115300,699518423,657,657,657,657,0
20241007,115200,699518423,657,657,657,657,36
20241007,115100,699494771,657,657,657,657,50
20241007,115000,699461921,655,655,655,655,21
20241007,114900,699448166,659,659,659,659,0
20241007,114800,699448166,659,659,659,659,2
20241007,114700,699446848,659,659,659,659,0
20241007,114600,699446848,659,659,659,659,1030
20241007,114500,698768078,659,659,659,659,5136
20241007,114400,695383454,659,659,659,659,293
20241007,114300,695190367,659,655,661,654,6274
20241007,114200,691078970,655,655,655,655,0
20241007,114100,691078970,655,654,655,654,1091
20241007,114000,690365451,654,654,654,654,52
20241007,113900,690331443,654,654,654,654,1
20241007,113800,690330789,650,650,650,650,0
20241007,113700,690330789,650,650,650,650,1075
20241007,113600,689632039,650,650,650,650,959
20241007,113500,689008689,650,650,650,650,0
20241007,113400,689008689,650,650,650,650,680
20241007,113300,688566689,655,655,655,655,100
20241007,113200,688501189,655,651,655,649,5009
20241007,113100,685249386,649,651,651,649,3406
20241007,113000,683033306,651,653,653,651,4760
20241007,112900,679930580,653,654,654,653,15
20241007,112800,679920775,653,656,656,653,10454
20241007,112700,673073718,656,660,660,656,3207
20241007,112600,670965906,660,660,660,660,0
20241007,112500,670965906,660,661,661,660,594
20241007,112400,670573864,661,661,661,661,5
20241007,112300,670570559,661,661,661,661,415
20241007,112200,670296244,663,664,664,663,204
20241007,112100,670160793,664,664,664,664,306
20241007,112000,669957609,664,664,664,664,0
20241007,111900,669957609,664,665,665,664,742
20241007,111800,669464184,665,665,665,665,105
20241007,111700,669394359,665,665,665,665,15
20241007,111600,669384384,666,666,666,666,200
20241007,111500,669251184,664,664,664,664,2388
20241007,111400,667665552,660,666,666,658,1290
20241007,111300,666811086,666,666,666,666,0
20241007,111200,666811086,666,666,666,666,2017
20241007,111100,665467764,663,665,666,663,2540
20241007,111000,663780346,665,665,665,665,10
20241007,110900,663773696,665,672,672,664,34
20241007,110800,663751066,672,672,672,672,462
20241007,110700,663440602,673,673,673,673,0
20241007,110600,663440602,673,669,673,669,302
20241007,110500,663238092,669,665,669,665,4000
20241007,110400,660566372,664,659,664,659,300
20241007,110300,660368172,658,659,659,658,1000
20241007,110200,659710164,658,664,665,658,484
20241007,110100,659391435,665,665,665,665,1029
20241007,110000,658707150,664,663,664,663,197
20241007,105900,658576392,664,664,664,664,0
20241007,105800,658576392,664,658,664,658,16
20241007,105700,658565858,658,658,658,658,195
20241007,105600,658437548,663,663,663,663,1
20241007,105500,658436885,663,663,663,663,0
20241007,105400,658436885,663,663,663,663,4583
20241007,105300,655398356,661,659,661,659,5069
20241007,105200,652053645,653,653,653,653,0
20241007,105100,652053645,653,660,660,653,5560
20241007,105000,648414174,660,660,660,660,3965
20241007,104900,645797274,655,655,655,655,20
20241007,104800,645784174,655,655,655,655,295
20241007,104700,645590949,654,654,654,654,0
20241007,104600,645590949,654,654,654,654,3
20241007,104500,645588987,661,657,662,654,22325
20241007,104400,630903755,655,656,656,655,1383
20241007,104300,629997690,658,658,658,658,275
20241007,104200,629816740,655,655,655,655,541
20241007,104100,629462385,658,658,658,658,3
20241007,104000,629460411,659,658,659,658,2755
20241007,103900,627644871,658,658,658,658,5023
20241007,103800,624339737,659,657,659,657,4046
20241007,103700,621674971,657,653,657,653,485
20241007,103600,621358262,655,654,656,654,2068
20241007,103500,620003704,655,655,655,653,312
20241007,103400,619799794,655,655,655,653,1728
20241007,103300,618668528,655,655,659,655,1162
20241007,103200,617905560,659,659,660,659,1317
20241007,103100,617037655,655,653,659,650,316
20241007,103000,616831314,650,658,658,650,25844
20241007,102900,599976932,657,663,663,657,1992
20241007,102800,598668060,659,655,663,655,10680
20241007,102700,591650297,655,667,671,654,23519
20241007,102600,576118471,670,670,674,666,17750
20241007,102500,564273177,669,676,676,669,13682
20241007,102400,555110936,676,676,677,674,4372
20241007,102300,552157343,676,679,680,676,1411
20241007,102200,551199660,677,678,678,677,902
20241007,102100,550589005,680,680,680,677,2461
20241007,102000,548919095,680,681,681,675,1082
20241007,101900,548187876,681,675,681,674,4168
20241007,101800,545370711,683,683,683,683,0
20241007,101700,545370711,683,686,686,676,1851
20241007,101600,544108904,686,682,689,678,7362
20241007,101500,539075189,682,688,690,682,8374
20241007,101400,533319025,689,680,690,676,21335
20241007,101300,518737585,680,674,680,669,13496
20241007,101200,509636738,675,677,677,669,14710
20241007,101100,499734030,677,678,680,674,3414
20241007,101000,497422412,678,681,681,678,3218
20241007,100900,495234368,679,678,681,674,7946
20241007,100800,489861800,683,675,683,675,12211
20241007,100700,481536498,675,683,686,674,18937
20241007,100600,468642920,683,681,684,667,45980
20241007,100500,437598473,681,691,693,679,38317
20241007,100400,411373074,693,687,696,678,46197
20241007,100300,379817603,683,718,729,680,265779
20241007,100200,191889448,691,691,691,691,0
20241007,100100,191889448,691,691,691,691,0
20241007,100000,191889448,691,667,691,666,62451
20241007,095900,149057369,660,654,665,654,29342
20241007,095800,129740683,654,655,656,654,7394
20241007,095700,124895280,655,655,655,655,147
20241007,095600,124798995,655,655,655,655,1223
20241007,095500,123997930,655,655,655,655,0
20241007,095400,123997930,655,656,656,655,2153
20241007,095300,122586815,655,653,655,653,11221
20241007,095200,115239996,649,649,649,649,2280
20241007,095100,113760276,648,648,648,648,1005
20241007,095000,113109036,645,656,656,642,2412
20241007,094900,111549110,662,656,663,654,12785
20241007,094800,103131732,656,654,656,654,3083
20241007,094700,101111369,654,646,655,646,11078
20241007,094600,93927044,646,646,646,646,26
20241007,094500,93910248,644,643,644,643,125
20241007,094400,93829833,643,643,643,643,127
20241007,094300,93748172,643,643,643,643,0
20241007,094200,93748172,643,644,644,642,7024
20241007,094100,89231793,645,646,646,645,190
20241007,094000,89109067,645,643,645,643,147
20241007,093900,89014538,642,642,642,642,0
20241007,093800,89014538,642,643,643,642,4437
20241007,093700,86165474,646,644,646,644,2181
20241007,093600,84758640,644,644,644,644,5
20241007,093500,84755420,646,646,648,646,4510
20241007,093400,81839062,645,645,645,645,192
20241007,093300,81715222,646,646,646,646,1400
20241007,093200,80810822,646,646,646,646,1020
20241007,093100,80151902,644,645,645,644,10783
20241007,093000,73198807,645,644,647,644,1992
20241007,092900,71913612,648,644,648,644,11542
20241007,092800,64473668,644,643,644,643,1261
20241007,092700,63661845,643,643,644,643,3955
20241007,092600,61115064,644,643,644,643,5656
20241007,092500,57475153,643,643,643,643,2000
20241007,092400,56189153,639,642,643,639,2383
20241007,092300,54660582,641,642,644,641,3228
20241007,092200,52581883,642,640,642,640,845
20241007,092100,52039441,638,638,638,638,180
20241007,092000,51924601,640,640,640,640,11
20241007,091900,51917561,638,643,644,638,19153
20241007,091800,39672351,642,638,642,638,6334
20241007,091700,35608010,641,641,641,641,37
20241007,091600,35584293,643,640,643,636,5808
20241007,091500,31879520,643,640,643,640,229
20241007,091400,31732933,640,644,644,640,13
20241007,091300,31724601,637,638,640,637,540
20241007,091200,31379706,639,635,639,635,10548
20241007,091100,24656100,629,629,629,629,1000
20241007,091000,24027100,629,625,631,625,6977
20241007,090900,19628642,624,622,625,622,2033
20241007,090800,18358034,622,622,622,622,0
20241007,090700,18358034,622,622,622,622,2505
20241007,090600,16799924,622,623,623,622,9626
20241007,090500,10812298,622,622,622,622,0
20241007,090400,10812298,622,627,627,622,6975
20241007,090300,6446249,627,630,630,627,851
20241007,090200,5911035,630,628,630,627,946
20241007,090100,5316516,629,632,632,629,7621
20241007,090000,513611,630,629,630,629,765