KissMeData/373200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214900,603247925,507,507,507,507,17449
20241007,214800,603247925,507,507,507,507,0
20241007,214700,603247925,507,507,507,507,0
20241007,214600,603247925,507,507,507,507,0
20241007,214500,603247925,507,507,507,507,0
20241007,214400,603247925,507,507,507,507,0
20241007,214300,603247925,507,507,507,507,0
20241007,214200,603247925,507,507,507,507,0
20241007,214100,603247925,507,507,507,507,0
20241007,214000,603247925,507,507,507,507,0
20241007,213900,603247925,507,507,507,507,0
20241007,213800,603247925,507,507,507,507,0
20241007,213700,603247925,507,507,507,507,0
20241007,213600,603247925,507,507,507,507,0
20241007,213500,603247925,507,507,507,507,0
20241007,213400,603247925,507,507,507,507,0
20241007,213300,603247925,507,507,507,507,0
20241007,213200,603247925,507,507,507,507,0
20241007,213100,603247925,507,507,507,507,0
20241007,213000,603247925,507,507,507,507,0
20241007,212900,603247925,507,507,507,507,0
20241007,212800,603247925,507,507,507,507,0
20241007,212700,603247925,507,507,507,507,0
20241007,212600,603247925,507,507,507,507,0
20241007,212500,603247925,507,507,507,507,0
20241007,212400,603247925,507,507,507,507,0
20241007,212300,603247925,507,507,507,507,0
20241007,212200,603247925,507,507,507,507,0
20241007,212100,603247925,507,507,507,507,0
20241007,212000,603247925,507,507,507,507,0
20241007,211900,603247925,507,507,507,507,17449
20241007,211800,603247925,507,507,507,507,0
20241007,211700,603247925,507,507,507,507,0
20241007,211600,603247925,507,507,507,507,0
20241007,211500,603247925,507,507,507,507,0
20241007,211400,603247925,507,507,507,507,0
20241007,211300,603247925,507,507,507,507,0
20241007,211200,603247925,507,507,507,507,0
20241007,211100,603247925,507,507,507,507,0
20241007,211000,603247925,507,507,507,507,0
20241007,210900,603247925,507,507,507,507,0
20241007,210800,603247925,507,507,507,507,0
20241007,210700,603247925,507,507,507,507,0
20241007,210600,603247925,507,507,507,507,0
20241007,210500,603247925,507,507,507,507,0
20241007,210400,603247925,507,507,507,507,0
20241007,210300,603247925,507,507,507,507,0
20241007,210200,603247925,507,507,507,507,0
20241007,210100,603247925,507,507,507,507,0
20241007,210000,603247925,507,507,507,507,0
20241007,205900,603247925,507,507,507,507,0
20241007,205800,603247925,507,507,507,507,0
20241007,205700,603247925,507,507,507,507,0
20241007,205600,603247925,507,507,507,507,0
20241007,205500,603247925,507,507,507,507,0
20241007,205400,603247925,507,507,507,507,0
20241007,205300,603247925,507,507,507,507,0
20241007,205200,603247925,507,507,507,507,0
20241007,205100,603247925,507,507,507,507,0
20241007,205000,603247925,507,507,507,507,0
20241007,204900,603247925,507,507,507,507,17449
20241007,204800,603247925,507,507,507,507,0
20241007,204700,603247925,507,507,507,507,0
20241007,204600,603247925,507,507,507,507,0
20241007,204500,603247925,507,507,507,507,0
20241007,204400,603247925,507,507,507,507,0
20241007,204300,603247925,507,507,507,507,0
20241007,204200,603247925,507,507,507,507,0
20241007,204100,603247925,507,507,507,507,0
20241007,204000,603247925,507,507,507,507,0
20241007,203900,603247925,507,507,507,507,0
20241007,203800,603247925,507,507,507,507,0
20241007,203700,603247925,507,507,507,507,0
20241007,203600,603247925,507,507,507,507,0
20241007,203500,603247925,507,507,507,507,0
20241007,203400,603247925,507,507,507,507,0
20241007,203300,603247925,507,507,507,507,0
20241007,203200,603247925,507,507,507,507,0
20241007,203100,603247925,507,507,507,507,0
20241007,203000,603247925,507,507,507,507,0
20241007,202900,603247925,507,507,507,507,0
20241007,202800,603247925,507,507,507,507,0
20241007,202700,603247925,507,507,507,507,0
20241007,202600,603247925,507,507,507,507,0
20241007,202500,603247925,507,507,507,507,0
20241007,202400,603247925,507,507,507,507,0
20241007,202300,603247925,507,507,507,507,0
20241007,202200,603247925,507,507,507,507,0
20241007,202100,603247925,507,507,507,507,0
20241007,202000,603247925,507,507,507,507,0
20241007,201900,603247925,507,507,507,507,17449
20241007,201800,603247925,507,507,507,507,0
20241007,201700,603247925,507,507,507,507,0
20241007,201600,603247925,507,507,507,507,0
20241007,201500,603247925,507,507,507,507,0
20241007,201400,603247925,507,507,507,507,0
20241007,201300,603247925,507,507,507,507,0
20241007,201200,603247925,507,507,507,507,0
20241007,201100,603247925,507,507,507,507,0
20241007,201000,603247925,507,507,507,507,0
20241007,200900,603247925,507,507,507,507,0
20241007,200800,603247925,507,507,507,507,0
20241007,200700,603247925,507,507,507,507,0
20241007,200600,603247925,507,507,507,507,0
20241007,200500,603247925,507,507,507,507,0
20241007,200400,603247925,507,507,507,507,0
20241007,200300,603247925,507,507,507,507,0
20241007,200200,603247925,507,507,507,507,0
20241007,200100,603247925,507,507,507,507,0
20241007,200000,603247925,507,507,507,507,0
20241007,195900,603247925,507,507,507,507,0
20241007,195800,603247925,507,507,507,507,0
20241007,195700,603247925,507,507,507,507,0
20241007,195600,603247925,507,507,507,507,0
20241007,195500,603247925,507,507,507,507,0
20241007,195400,603247925,507,507,507,507,0
20241007,195300,603247925,507,507,507,507,0
20241007,195200,603247925,507,507,507,507,0
20241007,195100,603247925,507,507,507,507,0
20241007,195000,603247925,507,507,507,507,0
20241007,194900,603247925,507,507,507,507,17449
20241007,194800,603247925,507,507,507,507,0
20241007,194700,603247925,507,507,507,507,0
20241007,194600,603247925,507,507,507,507,0
20241007,194500,603247925,507,507,507,507,0
20241007,194400,603247925,507,507,507,507,0
20241007,194300,603247925,507,507,507,507,0
20241007,194200,603247925,507,507,507,507,0
20241007,194100,603247925,507,507,507,507,0
20241007,194000,603247925,507,507,507,507,0
20241007,193900,603247925,507,507,507,507,0
20241007,193800,603247925,507,507,507,507,0
20241007,193700,603247925,507,507,507,507,0
20241007,193600,603247925,507,507,507,507,0
20241007,193500,603247925,507,507,507,507,0
20241007,193400,603247925,507,507,507,507,0
20241007,193300,603247925,507,507,507,507,0
20241007,193200,603247925,507,507,507,507,0
20241007,193100,603247925,507,507,507,507,0
20241007,193000,603247925,507,507,507,507,0
20241007,192900,603247925,507,507,507,507,0
20241007,192800,603247925,507,507,507,507,0
20241007,192700,603247925,507,507,507,507,0
20241007,192600,603247925,507,507,507,507,0
20241007,192500,603247925,507,507,507,507,0
20241007,192400,603247925,507,507,507,507,0
20241007,192300,603247925,507,507,507,507,0
20241007,192200,603247925,507,507,507,507,0
20241007,192100,603247925,507,507,507,507,0
20241007,192000,603247925,507,507,507,507,0
20241007,191900,603247925,507,507,507,507,17449
20241007,191800,603247925,507,507,507,507,0
20241007,191700,603247925,507,507,507,507,0
20241007,191600,603247925,507,507,507,507,0
20241007,191500,603247925,507,507,507,507,0
20241007,191400,603247925,507,507,507,507,0
20241007,191300,603247925,507,507,507,507,0
20241007,191200,603247925,507,507,507,507,0
20241007,191100,603247925,507,507,507,507,0
20241007,191000,603247925,507,507,507,507,0
20241007,190900,603247925,507,507,507,507,0
20241007,190800,603247925,507,507,507,507,0
20241007,190700,603247925,507,507,507,507,0
20241007,190600,603247925,507,507,507,507,0
20241007,190500,603247925,507,507,507,507,0
20241007,190400,603247925,507,507,507,507,0
20241007,190300,603247925,507,507,507,507,0
20241007,190200,603247925,507,507,507,507,0
20241007,190100,603247925,507,507,507,507,0
20241007,190000,603247925,507,507,507,507,0
20241007,185900,603247925,507,507,507,507,0
20241007,185800,603247925,507,507,507,507,0
20241007,185700,603247925,507,507,507,507,0
20241007,185600,603247925,507,507,507,507,0
20241007,185500,603247925,507,507,507,507,0
20241007,185400,603247925,507,507,507,507,0
20241007,185300,603247925,507,507,507,507,0
20241007,185200,603247925,507,507,507,507,0
20241007,185100,603247925,507,507,507,507,0
20241007,185000,603247925,507,507,507,507,0
20241007,184900,603247925,507,507,507,507,17449
20241007,184800,603247925,507,507,507,507,0
20241007,184700,603247925,507,507,507,507,0
20241007,184600,603247925,507,507,507,507,0
20241007,184500,603247925,507,507,507,507,0
20241007,184400,603247925,507,507,507,507,0
20241007,184300,603247925,507,507,507,507,0
20241007,184200,603247925,507,507,507,507,0
20241007,184100,603247925,507,507,507,507,0
20241007,184000,603247925,507,507,507,507,0
20241007,183900,603247925,507,507,507,507,0
20241007,183800,603247925,507,507,507,507,0
20241007,183700,603247925,507,507,507,507,0
20241007,183600,603247925,507,507,507,507,0
20241007,183500,603247925,507,507,507,507,0
20241007,183400,603247925,507,507,507,507,0
20241007,183300,603247925,507,507,507,507,0
20241007,183200,603247925,507,507,507,507,0
20241007,183100,603247925,507,507,507,507,0
20241007,183000,603247925,507,507,507,507,0
20241007,182900,603247925,507,507,507,507,0
20241007,182800,603247925,507,507,507,507,0
20241007,182700,603247925,507,507,507,507,0
20241007,182600,603247925,507,507,507,507,0
20241007,182500,603247925,507,507,507,507,0
20241007,182400,603247925,507,507,507,507,0
20241007,182300,603247925,507,507,507,507,0
20241007,182200,603247925,507,507,507,507,0
20241007,182100,603247925,507,507,507,507,0
20241007,182000,603247925,507,507,507,507,0
20241007,181900,603247925,507,507,507,507,17449
20241007,181800,603247925,507,507,507,507,0
20241007,181700,603247925,507,507,507,507,0
20241007,181600,603247925,507,507,507,507,0
20241007,181500,603247925,507,507,507,507,0
20241007,181400,603247925,507,507,507,507,0
20241007,181300,603247925,507,507,507,507,0
20241007,181200,603247925,507,507,507,507,0
20241007,181100,603247925,507,507,507,507,0
20241007,181000,603247925,507,507,507,507,0
20241007,180900,603247925,507,507,507,507,0
20241007,180800,603247925,507,507,507,507,0
20241007,180700,603247925,507,507,507,507,0
20241007,180600,603247925,507,507,507,507,0
20241007,180500,603247925,507,507,507,507,0
20241007,180400,603247925,507,507,507,507,0
20241007,180300,603247925,507,507,507,507,0
20241007,180200,603247925,507,507,507,507,0
20241007,180100,603247925,507,507,507,507,0
20241007,180000,603247925,507,507,507,507,0
20241007,175900,603247925,507,507,507,507,0
20241007,175800,603247925,507,507,507,507,0
20241007,175700,603247925,507,507,507,507,0
20241007,175600,603247925,507,507,507,507,0
20241007,175500,603247925,507,507,507,507,0
20241007,175400,603247925,507,507,507,507,0
20241007,175300,603247925,507,507,507,507,0
20241007,175200,603247925,507,507,507,507,0
20241007,175100,603247925,507,507,507,507,0
20241007,175000,603247925,507,507,507,507,0
20241007,174900,603247925,507,507,507,507,17449
20241007,174800,603247925,507,507,507,507,0
20241007,174700,603247925,507,507,507,507,0
20241007,174600,603247925,507,507,507,507,0
20241007,174500,603247925,507,507,507,507,0
20241007,174400,603247925,507,507,507,507,0
20241007,174300,603247925,507,507,507,507,0
20241007,174200,603247925,507,507,507,507,0
20241007,174100,603247925,507,507,507,507,0
20241007,174000,603247925,507,507,507,507,0
20241007,173900,603247925,507,507,507,507,0
20241007,173800,603247925,507,507,507,507,0
20241007,173700,603247925,507,507,507,507,0
20241007,173600,603247925,507,507,507,507,0
20241007,173500,603247925,507,507,507,507,0
20241007,173400,603247925,507,507,507,507,0
20241007,173300,603247925,507,507,507,507,0
20241007,173200,603247925,507,507,507,507,0
20241007,173100,603247925,507,507,507,507,0
20241007,173000,603247925,507,507,507,507,0
20241007,172900,603247925,507,507,507,507,0
20241007,172800,603247925,507,507,507,507,0
20241007,172700,603247925,507,507,507,507,0
20241007,172600,603247925,507,507,507,507,0
20241007,172500,603247925,507,507,507,507,0
20241007,172400,603247925,507,507,507,507,0
20241007,172300,603247925,507,507,507,507,0
20241007,172200,603247925,507,507,507,507,0
20241007,172100,603247925,507,507,507,507,0
20241007,172000,603247925,507,507,507,507,0
20241007,171900,603247925,507,507,507,507,17449
20241007,171800,603247925,507,507,507,507,0
20241007,171700,603247925,507,507,507,507,0
20241007,171600,603247925,507,507,507,507,0
20241007,171500,603247925,507,507,507,507,0
20241007,171400,603247925,507,507,507,507,0
20241007,171300,603247925,507,507,507,507,0
20241007,171200,603247925,507,507,507,507,0
20241007,171100,603247925,507,507,507,507,0
20241007,171000,603247925,507,507,507,507,0
20241007,170900,603247925,507,507,507,507,0
20241007,170800,603247925,507,507,507,507,0
20241007,170700,603247925,507,507,507,507,0
20241007,170600,603247925,507,507,507,507,0
20241007,170500,603247925,507,507,507,507,0
20241007,170400,603247925,507,507,507,507,0
20241007,170300,603247925,507,507,507,507,0
20241007,170200,603247925,507,507,507,507,0
20241007,170100,603247925,507,507,507,507,0
20241007,170000,603247925,507,507,507,507,0
20241007,165900,603247925,507,507,507,507,0
20241007,165800,603247925,507,507,507,507,0
20241007,165700,603247925,507,507,507,507,0
20241007,165600,603247925,507,507,507,507,0
20241007,165500,603247925,507,507,507,507,0
20241007,165400,603247925,507,507,507,507,0
20241007,165300,603247925,507,507,507,507,0
20241007,165200,603247925,507,507,507,507,0
20241007,165100,603247925,507,507,507,507,0
20241007,165000,603247925,507,507,507,507,0
20241007,164900,603247925,507,507,507,507,17449
20241007,164800,603247925,507,507,507,507,0
20241007,164700,603247925,507,507,507,507,0
20241007,164600,603247925,507,507,507,507,0
20241007,164500,603247925,507,507,507,507,0
20241007,164400,603247925,507,507,507,507,0
20241007,164300,603247925,507,507,507,507,0
20241007,164200,603247925,507,507,507,507,0
20241007,164100,603247925,507,507,507,507,0
20241007,164000,603247925,507,507,507,507,0
20241007,163900,603247925,507,507,507,507,0
20241007,163800,603247925,507,507,507,507,0
20241007,163700,603247925,507,507,507,507,0
20241007,163600,603247925,507,507,507,507,0
20241007,163500,603247925,507,507,507,507,0
20241007,163400,603247925,507,507,507,507,0
20241007,163300,603247925,507,507,507,507,0
20241007,163200,603247925,507,507,507,507,0
20241007,163100,603247925,507,507,507,507,0
20241007,163000,603247925,507,507,507,507,0
20241007,162900,603247925,507,507,507,507,0
20241007,162800,603247925,507,507,507,507,0
20241007,162700,603247925,507,507,507,507,0
20241007,162600,603247925,507,507,507,507,0
20241007,162500,603247925,507,507,507,507,0
20241007,162400,603247925,507,507,507,507,0
20241007,162300,603247925,507,507,507,507,0
20241007,162200,603247925,507,507,507,507,0
20241007,162100,603247925,507,507,507,507,0
20241007,162000,603247925,507,507,507,507,0
20241007,161900,603247925,507,507,507,507,17449
20241007,161800,603247925,507,507,507,507,0
20241007,161700,603247925,507,507,507,507,0
20241007,161600,603247925,507,507,507,507,0
20241007,161500,603247925,507,507,507,507,0
20241007,161400,603247925,507,507,507,507,0
20241007,161300,603247925,507,507,507,507,0
20241007,161200,603247925,507,507,507,507,0
20241007,161100,603247925,507,507,507,507,0
20241007,161000,603247925,507,507,507,507,0
20241007,160900,603247925,507,507,507,507,0
20241007,160800,603247925,507,507,507,507,0
20241007,160700,603247925,507,507,507,507,0
20241007,160600,603247925,507,507,507,507,0
20241007,160500,603247925,507,507,507,507,0
20241007,160400,603247925,507,507,507,507,0
20241007,160300,603247925,507,507,507,507,0
20241007,160200,603247925,507,507,507,507,0
20241007,160100,603247925,507,507,507,507,0
20241007,160000,603247925,507,507,507,507,0
20241007,155900,603247925,507,507,507,507,0
20241007,155800,603247925,507,507,507,507,0
20241007,155700,603247925,507,507,507,507,0
20241007,155600,603247925,507,507,507,507,0
20241007,155500,603247925,507,507,507,507,0
20241007,155400,603247925,507,507,507,507,0
20241007,155300,603247925,507,507,507,507,0
20241007,155200,603247925,507,507,507,507,0
20241007,155100,603247925,507,507,507,507,0
20241007,155000,603247925,507,507,507,507,0
20241007,154900,603247925,507,507,507,507,17449
20241007,154800,603247925,507,507,507,507,0
20241007,154700,603247925,507,507,507,507,0
20241007,154600,603247925,507,507,507,507,0
20241007,154500,603247925,507,507,507,507,0
20241007,154400,603247925,507,507,507,507,0
20241007,154300,603247925,507,507,507,507,0
20241007,154200,603247925,507,507,507,507,0
20241007,154100,603247925,507,507,507,507,0
20241007,154000,603247925,507,507,507,507,0
20241007,153900,603247925,507,507,507,507,0
20241007,153800,603247925,507,507,507,507,0
20241007,153700,603247925,507,507,507,507,0
20241007,153600,603247925,507,507,507,507,0
20241007,153500,603247925,507,507,507,507,0
20241007,153400,603247925,507,507,507,507,0
20241007,153300,603247925,507,507,507,507,0
20241007,153200,603247925,507,507,507,507,0
20241007,153100,603247925,507,507,507,507,0
20241007,153000,603247925,507,507,507,507,17449
20241007,152900,594401282,510,510,510,510,0
20241007,152800,594401282,510,510,510,510,0
20241007,152700,594401282,510,510,510,510,0
20241007,152600,594401282,510,510,510,510,0
20241007,152500,594401282,510,510,510,510,0
20241007,152400,594401282,510,510,510,510,0
20241007,152300,594401282,510,510,510,510,0
20241007,152200,594401282,510,510,510,510,0
20241007,152100,594401282,510,510,510,510,0
20241007,152000,594401282,510,510,510,510,0
20241007,151900,594401282,510,509,510,508,1314
20241007,151800,593732518,509,509,509,509,1000
20241007,151700,593223518,510,510,510,510,0
20241007,151600,593223518,510,510,510,510,0
20241007,151500,593223518,510,508,510,508,1001
20241007,151400,592715008,509,509,509,509,1414
20241007,151300,591995282,509,509,509,508,222
20241007,151200,591882376,510,510,510,510,0
20241007,151100,591882376,510,510,510,509,503
20241007,151000,591626347,508,508,508,508,1435
20241007,150900,590897367,508,508,508,505,1803
20241007,150800,589985343,505,508,508,505,11306
20241007,150700,584265791,508,508,508,507,4912
20241007,150600,581772065,508,509,509,508,6270
20241007,150500,578585835,510,509,510,509,5049
20241007,150400,576011345,510,510,510,510,1
20241007,150300,576010835,509,509,509,509,500
20241007,150200,575756335,510,510,510,510,0
20241007,150100,575756335,510,510,510,510,1
20241007,150000,575755825,508,510,510,508,1210
20241007,145900,575141125,510,510,510,510,239
20241007,145800,575019235,510,510,510,510,2
20241007,145700,575018215,510,510,510,510,22
20241007,145600,575006995,508,508,508,508,41
20241007,145500,574986167,511,511,511,511,0
20241007,145400,574986167,511,511,511,511,8
20241007,145300,574982079,511,511,511,511,1
20241007,145200,574981568,511,511,511,511,0
20241007,145100,574981568,511,511,511,511,12
20241007,145000,574975436,511,509,511,508,1502
20241007,144900,574211900,512,512,512,512,2
20241007,144800,574210876,512,512,512,512,28
20241007,144700,574196540,512,512,512,512,0
20241007,144600,574196540,512,512,512,512,2
20241007,144500,574195516,512,512,512,512,10
20241007,144400,574190396,512,512,512,512,2
20241007,144300,574189372,512,512,512,512,2
20241007,144200,574188348,512,512,512,509,402
20241007,144100,573983724,510,510,510,510,676
20241007,144000,573638964,512,510,512,508,21353
20241007,143900,562779286,512,512,512,512,2
20241007,143800,562778262,512,512,512,512,100
20241007,143700,562727062,512,512,512,512,512
20241007,143600,562464918,512,509,513,509,1061
20241007,143500,561924436,509,510,510,509,1100
20241007,143400,561363836,513,513,513,513,0
20241007,143300,561363836,513,513,513,513,1
20241007,143200,561363323,513,513,513,513,10
20241007,143100,561358193,513,513,513,513,0
20241007,143000,561358193,513,513,513,513,15
20241007,142900,561350498,513,513,513,513,1
20241007,142800,561349985,513,513,513,513,0
20241007,142700,561349985,513,513,513,513,0
20241007,142600,561349985,513,513,513,513,0
20241007,142500,561349985,513,513,513,513,1
20241007,142400,561349472,508,513,513,508,10000
20241007,142300,556249159,513,513,513,513,5000
20241007,142200,553684159,513,513,513,513,0
20241007,142100,553684159,513,513,513,513,102
20241007,142000,553631833,513,513,513,513,100
20241007,141900,553580533,513,513,513,513,1
20241007,141800,553580020,512,512,512,512,2037
20241007,141700,552537076,512,512,512,512,0
20241007,141600,552537076,512,512,512,512,112
20241007,141500,552479732,512,512,512,512,952
20241007,141400,551992308,512,512,512,512,12
20241007,141300,551986164,512,510,512,510,204
20241007,141200,551882116,510,510,510,510,512
20241007,141100,551620996,510,510,510,510,0
20241007,141000,551620996,510,510,510,510,6002
20241007,140900,548559976,510,510,510,510,110
20241007,140800,548503876,510,510,510,510,2
20241007,140700,548502856,510,510,510,510,72
20241007,140600,548466136,510,510,510,510,12
20241007,140500,548460016,510,510,510,510,2
20241007,140400,548458996,510,510,510,510,26
20241007,140300,548445736,510,510,510,510,0
20241007,140200,548445736,510,510,510,510,13
20241007,140100,548439106,510,510,510,510,11
20241007,140000,548433496,510,509,510,509,303
20241007,135900,548279268,509,509,509,509,500
20241007,135800,548024768,509,508,509,508,4013
20241007,135700,545986151,508,509,509,506,7068
20241007,135600,542402977,509,509,509,509,511
20241007,135500,542142878,509,508,509,508,513
20241007,135400,541882171,508,509,509,508,612
20241007,135300,541571263,509,509,509,509,31
20241007,135200,541555484,509,508,509,508,1404
20241007,135100,540842152,507,508,508,507,396
20241007,135000,540641084,510,510,510,510,0
20241007,134900,540641084,510,508,510,508,750
20241007,134800,540259703,509,509,509,509,0
20241007,134700,540259703,509,509,509,509,0
20241007,134600,540259703,509,509,509,509,1
20241007,134500,540259194,509,509,509,509,101
20241007,134400,540207785,509,509,509,509,180
20241007,134300,540116165,510,509,510,509,100
20241007,134200,540065264,509,509,509,509,601
20241007,134100,539759355,509,507,509,507,2010
20241007,134000,538737027,510,510,510,510,1000
20241007,133900,538227027,510,509,510,507,15001
20241007,133800,530611408,510,510,510,510,0
20241007,133700,530611408,510,511,511,509,1593
20241007,133600,529799218,511,511,511,511,1
20241007,133500,529798707,510,510,510,510,0
20241007,133400,529798707,510,510,510,510,346
20241007,133300,529622247,510,510,510,510,0
20241007,133200,529622247,510,510,510,510,0
20241007,133100,529622247,510,510,510,510,700
20241007,133000,529265247,510,512,512,510,1211
20241007,132900,528647229,512,512,512,512,506
20241007,132800,528388157,513,513,513,509,14
20241007,132700,528381005,508,510,510,508,17922
20241007,132600,519264625,513,512,513,512,301
20241007,132500,519110493,509,509,509,509,2000
20241007,132400,518092493,512,512,512,512,15
20241007,132300,518084813,512,512,512,512,0
20241007,132200,518084813,512,512,512,512,2011
20241007,132100,517055181,512,510,512,510,3002
20241007,132000,515524157,512,512,512,512,0
20241007,131900,515524157,512,512,512,512,1
20241007,131800,515523645,513,513,513,513,0
20241007,131700,515523645,513,513,513,513,0
20241007,131600,515523645,513,513,513,513,0
20241007,131500,515523645,513,513,513,513,0
20241007,131400,515523645,513,514,514,510,17389
20241007,131300,506632080,515,515,515,515,1
20241007,131200,506631565,515,515,516,515,1924
20241007,131100,505640704,515,515,516,515,1451
20241007,131000,504893438,515,515,515,515,29
20241007,130900,504878503,516,516,516,516,3
20241007,130800,504876955,515,515,515,515,1000
20241007,130700,504361955,515,515,515,515,2
20241007,130600,504360925,516,516,516,514,3052
20241007,130500,502792113,516,516,516,513,14
20241007,130400,502784925,513,513,516,513,10858
20241007,130300,497214768,513,516,516,513,130
20241007,130200,497148075,513,514,514,513,2257
20241007,130100,495989224,516,516,516,516,0
20241007,130000,495989224,516,515,516,515,501
20241007,125900,495731208,515,515,515,515,12
20241007,125800,495725028,516,516,516,516,0
20241007,125700,495725028,516,516,516,516,1
20241007,125600,495724512,514,514,514,514,1365
20241007,125500,495022902,516,516,516,516,401
20241007,125400,494815986,517,516,517,514,640
20241007,125300,494486008,517,515,517,514,26
20241007,125200,494472623,515,515,515,515,202
20241007,125100,494368593,518,517,518,517,350
20241007,125000,494187632,517,517,517,517,50
20241007,124900,494161782,518,518,518,518,0
20241007,124800,494161782,518,518,518,518,0
20241007,124700,494161782,518,517,518,517,501
20241007,124600,493902764,517,517,517,517,0
20241007,124500,493902764,517,517,517,517,0
20241007,124400,493902764,517,517,517,517,600
20241007,124300,493592564,518,514,518,513,1865
20241007,124200,492634107,514,515,515,514,5085
20241007,124100,490015705,518,518,518,518,0
20241007,124000,490015705,518,518,518,518,500
20241007,123900,489756705,518,518,518,518,1000
20241007,123800,489238705,518,520,520,518,11114
20241007,123700,483462425,520,515,520,514,12195
20241007,123600,477146692,515,515,515,515,1000
20241007,123500,476631692,515,517,518,515,1500
20241007,123400,475856692,517,517,517,517,1001
20241007,123300,475339175,518,517,518,517,501
20241007,123200,475080157,517,517,517,517,501
20241007,123100,474821140,518,517,519,513,7527
20241007,123000,470928519,517,517,517,517,400
20241007,122900,470721719,518,518,518,518,0
20241007,122800,470721719,518,515,518,515,6803
20241007,122700,467210194,514,511,514,511,11425
20241007,122600,461355600,511,509,511,509,2788
20241007,122500,459936506,512,512,512,512,0
20241007,122400,459936506,512,512,512,512,0
20241007,122300,459936506,512,512,512,512,0
20241007,122200,459936506,512,512,512,512,0
20241007,122100,459936506,512,512,512,512,0
20241007,122000,459936506,512,508,512,508,2141
20241007,121900,458848874,512,512,512,512,500
20241007,121800,458592874,512,512,512,512,1002
20241007,121700,458079850,512,513,513,508,18570
20241007,121600,448643749,513,513,513,513,1
20241007,121500,448643236,515,515,515,515,0
20241007,121400,448643236,515,515,515,515,0
20241007,121300,448643236,515,515,515,515,0
20241007,121200,448643236,515,512,515,512,2292
20241007,121100,447466771,513,513,513,513,1
20241007,121000,447466258,508,515,515,508,1913
20241007,120900,446492726,515,515,515,515,300
20241007,120800,446338226,515,515,515,515,4098
20241007,120700,444227756,515,515,515,515,1
20241007,120600,444227241,514,515,515,514,301
20241007,120500,444072526,514,514,515,514,251
20241007,120400,443943511,514,514,514,514,505
20241007,120300,443683941,515,513,515,512,119
20241007,120200,443622960,515,515,515,515,0
20241007,120100,443622960,515,513,515,513,4631
20241007,120000,441246953,513,513,513,513,1
20241007,115900,441246440,512,512,513,512,8360
20241007,115800,436958160,512,512,512,512,3000
20241007,115700,435422160,513,512,513,512,1779
20241007,115600,434511310,511,510,511,510,6272
20241007,115500,431309917,510,510,510,510,0
20241007,115400,431309917,510,510,510,510,1
20241007,115300,431309407,510,510,510,510,0
20241007,115200,431309407,510,510,510,510,1
20241007,115100,431308897,511,511,511,511,0
20241007,115000,431308897,511,511,511,511,0
20241007,114900,431308897,511,510,511,510,5001
20241007,114800,428758386,511,505,511,505,6578
20241007,114700,425397735,503,511,511,503,5079
20241007,114600,422835774,510,508,510,508,1152
20241007,114500,422248494,510,510,510,510,0
20241007,114400,422248494,510,510,510,509,2001
20241007,114300,421228584,507,508,508,507,2272
20241007,114200,420075429,511,509,511,509,1226
20241007,114100,419449391,511,509,511,509,1026
20241007,114000,418926131,509,508,510,507,5941
20241007,113900,415907375,508,505,508,505,8512
20241007,113800,411597745,505,505,505,505,0
20241007,113700,411597745,505,505,505,505,0
20241007,113600,411597745,505,505,505,505,0
20241007,113500,411597745,505,505,505,505,1000
20241007,113400,411092745,505,505,505,505,0
20241007,113300,411092745,505,505,505,505,500
20241007,113200,410840245,505,504,505,504,4020
20241007,113100,408811165,505,505,505,505,0
20241007,113000,408811165,505,505,505,505,0
20241007,112900,408811165,505,505,505,505,1
20241007,112800,408810660,504,504,504,504,78
20241007,112700,408771348,505,505,505,505,0
20241007,112600,408771348,505,505,505,505,1
20241007,112500,408770843,504,503,504,503,10889
20241007,112400,403293675,505,503,505,503,10000
20241007,112300,398248353,503,502,503,502,200
20241007,112200,398147853,502,502,502,502,4995
20241007,112100,395640363,501,501,501,501,100
20241007,112000,395590263,501,501,501,501,1744
20241007,111900,394716519,501,501,501,501,0
20241007,111800,394716519,501,501,501,501,0
20241007,111700,394716519,501,501,501,501,1
20241007,111600,394716018,500,500,500,500,75
20241007,111500,394678518,501,501,501,501,100
20241007,111400,394628418,501,501,501,501,0
20241007,111300,394628418,501,501,501,501,100
20241007,111200,394578318,501,501,501,501,1
20241007,111100,394577817,501,501,501,501,51
20241007,111000,394552266,501,501,501,501,1
20241007,110900,394551765,501,501,501,501,0
20241007,110800,394551765,501,501,501,501,30
20241007,110700,394536735,501,501,501,500,202
20241007,110600,394435733,499,499,499,499,950
20241007,110500,393961683,500,500,500,500,1000
20241007,110400,393461683,501,501,501,501,50
20241007,110300,393436633,502,502,502,497,20023
20241007,110200,383470543,502,502,502,502,0
20241007,110100,383470543,502,502,502,502,1
20241007,110000,383470041,502,502,502,502,1000
20241007,105900,382968041,502,502,502,502,200
20241007,105800,382867641,502,502,502,502,220
20241007,105700,382757201,502,500,502,500,7581
20241007,105600,378966600,500,500,500,500,0
20241007,105500,378966600,500,500,500,498,724
20241007,105400,378606044,500,500,500,500,2
20241007,105300,378605044,499,500,500,498,6259
20241007,105200,375487208,500,500,500,500,2
20241007,105100,375486208,500,500,500,500,4
20241007,105000,375484208,499,499,500,497,31613
20241007,104900,359760347,500,501,501,499,21220
20241007,104800,349160076,502,502,502,502,20
20241007,104700,349150036,502,502,502,502,60
20241007,104600,349119916,502,500,503,500,220
20241007,104500,349009861,502,503,503,500,15163
20241007,104400,341428326,503,503,503,503,55
20241007,104300,341400661,500,503,503,500,19101
20241007,104200,331843498,503,503,503,503,0
20241007,104100,331843498,503,502,503,502,885
20241007,104000,331399227,502,502,502,502,116
20241007,103900,331340995,502,501,502,501,757
20241007,103800,330961238,503,503,503,501,3502
20241007,103700,329206732,500,501,503,500,1894
20241007,103600,328259626,503,503,503,503,1000
20241007,103500,327756626,503,501,503,501,376
20241007,103400,327567844,501,501,501,501,4512
20241007,103300,325307332,501,502,502,500,17136
20241007,103200,316730913,502,503,503,501,14711
20241007,103100,309357408,503,504,507,502,3381
20241007,103000,307657504,507,506,507,506,115
20241007,102900,307599313,506,505,506,505,592
20241007,102800,307300152,507,505,507,505,817
20241007,102700,306887563,507,506,507,506,101
20241007,102600,306836456,508,513,513,507,15557
20241007,102500,298939486,513,513,513,513,0
20241007,102400,298939486,513,513,513,513,10
20241007,102300,298934356,513,510,513,509,4120
20241007,102200,296833219,510,510,510,510,0
20241007,102100,296833219,510,508,510,508,105
20241007,102000,296779677,508,506,508,506,22506
20241007,101900,285391639,506,506,506,506,0
20241007,101800,285391639,506,506,506,506,3
20241007,101700,285390121,506,505,506,503,2944
20241007,101600,283908429,506,506,506,506,1
20241007,101500,283907923,506,506,506,504,1107
20241007,101400,283349971,506,506,506,506,20
20241007,101300,283339851,506,508,508,506,4143
20241007,101200,281243256,509,510,510,509,17
20241007,101100,281234593,513,513,513,513,1
20241007,101000,281234080,510,510,510,510,12720
20241007,100900,274746880,510,517,517,510,4952
20241007,100800,272216742,519,512,519,512,8572
20241007,100700,267796149,511,507,511,507,17220
20241007,100600,259038658,507,503,507,503,22751
20241007,100500,247516248,503,503,503,503,7000
20241007,100400,243995248,503,505,505,501,1929
20241007,100300,243027191,502,505,505,502,1751
20241007,100200,242147811,502,505,505,501,16793
20241007,100100,233721435,505,504,505,504,172
20241007,100000,233634647,505,504,505,504,2132
20241007,095900,232559419,504,504,504,504,1336
20241007,095800,231886075,506,502,506,502,4378
20241007,095700,229683534,501,503,503,501,2714
20241007,095600,228319370,507,506,507,506,3
20241007,095500,228317851,501,505,508,500,70914
20241007,095400,192699850,505,508,508,505,9258
20241007,095300,188024557,506,508,508,506,3272
20241007,095200,186366816,511,511,511,511,9019
20241007,095100,181758107,511,511,511,511,1609
20241007,095000,180935908,506,511,513,506,26082
20241007,094900,167678745,513,513,513,513,0
20241007,094800,167678745,513,515,515,512,17361
20241007,094700,158775653,519,519,519,519,11
20241007,094600,158769944,519,519,519,519,674
20241007,094500,158420138,519,519,519,519,7
20241007,094400,158416505,519,519,519,519,0
20241007,094300,158416505,519,519,519,519,20
20241007,094200,158406125,519,519,519,519,0
20241007,094100,158406125,519,519,519,519,14
20241007,094000,158398859,519,520,520,519,4
20241007,093900,158396781,520,518,520,518,2000
20241007,093800,157358539,518,518,518,518,3
20241007,093700,157356985,518,513,518,512,1307
20241007,093600,156687438,519,518,519,518,1050
20241007,093500,156142538,518,517,518,517,8392
20241007,093400,151796017,517,516,517,516,1693
20241007,093300,150922340,516,516,516,516,0
20241007,093200,150922340,516,516,516,516,20
20241007,093100,150912020,516,516,516,516,356
20241007,093000,150728324,516,516,516,516,0
20241007,092900,150728324,516,516,516,516,12
20241007,092800,150722132,517,517,517,517,4
20241007,092700,150720064,517,517,517,517,72
20241007,092600,150682840,512,516,518,511,4470
20241007,092500,148395028,519,519,519,519,20
20241007,092400,148384648,519,518,519,518,3
20241007,092300,148383093,519,519,519,519,0
20241007,092200,148383093,519,519,521,519,21931
20241007,092100,136993671,519,519,519,519,10
20241007,092000,136988481,519,517,519,517,25
20241007,091900,136975514,518,518,518,518,200
20241007,091800,136871914,518,511,518,511,28046
20241007,091700,122477184,511,508,511,507,708
20241007,091600,122118216,510,510,510,510,80
20241007,091500,122077416,510,510,510,510,50
20241007,091400,122051916,506,507,507,506,12000
20241007,091300,115977971,507,509,509,507,7231
20241007,091200,112311832,511,507,512,507,3945
20241007,091100,110301917,507,506,507,505,6338
20241007,091000,107096607,507,510,512,507,18733
20241007,090900,97568864,515,519,519,511,11353
20241007,090800,91737126,520,512,520,512,3
20241007,090700,91735574,522,515,522,515,3024
20241007,090600,90178046,522,509,522,507,87959
20241007,090500,45403637,509,510,510,505,16045
20241007,090400,37300628,505,510,510,505,18685
20241007,090300,27851497,509,515,516,505,17770
20241007,090200,18786916,516,515,519,515,1101
20241007,090100,18219797,515,522,522,515,34521
20241007,090000,330269,526,521,526,521,633