KissMeData/030350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191800,178687491,262,262,262,262,5262
20241007,191700,178687491,262,262,262,262,0
20241007,191600,178687491,262,262,262,262,0
20241007,191500,178687491,262,262,262,262,0
20241007,191400,178687491,262,262,262,262,0
20241007,191300,178687491,262,262,262,262,0
20241007,191200,178687491,262,262,262,262,0
20241007,191100,178687491,262,262,262,262,0
20241007,191000,178687491,262,262,262,262,0
20241007,190900,178687491,262,262,262,262,0
20241007,190800,178687491,262,262,262,262,0
20241007,190700,178687491,262,262,262,262,0
20241007,190600,178687491,262,262,262,262,0
20241007,190500,178687491,262,262,262,262,0
20241007,190400,178687491,262,262,262,262,0
20241007,190300,178687491,262,262,262,262,0
20241007,190200,178687491,262,262,262,262,0
20241007,190100,178687491,262,262,262,262,0
20241007,190000,178687491,262,262,262,262,0
20241007,185900,178687491,262,262,262,262,0
20241007,185800,178687491,262,262,262,262,0
20241007,185700,178687491,262,262,262,262,0
20241007,185600,178687491,262,262,262,262,0
20241007,185500,178687491,262,262,262,262,0
20241007,185400,178687491,262,262,262,262,0
20241007,185300,178687491,262,262,262,262,0
20241007,185200,178687491,262,262,262,262,0
20241007,185100,178687491,262,262,262,262,0
20241007,185000,178687491,262,262,262,262,0
20241007,184900,178687491,262,262,262,262,0
20241007,184800,178687491,262,262,262,262,5262
20241007,184700,178687491,262,262,262,262,0
20241007,184600,178687491,262,262,262,262,0
20241007,184500,178687491,262,262,262,262,0
20241007,184400,178687491,262,262,262,262,0
20241007,184300,178687491,262,262,262,262,0
20241007,184200,178687491,262,262,262,262,0
20241007,184100,178687491,262,262,262,262,0
20241007,184000,178687491,262,262,262,262,0
20241007,183900,178687491,262,262,262,262,0
20241007,183800,178687491,262,262,262,262,0
20241007,183700,178687491,262,262,262,262,0
20241007,183600,178687491,262,262,262,262,0
20241007,183500,178687491,262,262,262,262,0
20241007,183400,178687491,262,262,262,262,0
20241007,183300,178687491,262,262,262,262,0
20241007,183200,178687491,262,262,262,262,0
20241007,183100,178687491,262,262,262,262,0
20241007,183000,178687491,262,262,262,262,0
20241007,182900,178687491,262,262,262,262,0
20241007,182800,178687491,262,262,262,262,0
20241007,182700,178687491,262,262,262,262,0
20241007,182600,178687491,262,262,262,262,0
20241007,182500,178687491,262,262,262,262,0
20241007,182400,178687491,262,262,262,262,0
20241007,182300,178687491,262,262,262,262,0
20241007,182200,178687491,262,262,262,262,0
20241007,182100,178687491,262,262,262,262,0
20241007,182000,178687491,262,262,262,262,0
20241007,181900,178687491,262,262,262,262,0
20241007,181800,178687491,262,262,262,262,5262
20241007,181700,178687491,262,262,262,262,0
20241007,181600,178687491,262,262,262,262,0
20241007,181500,178687491,262,262,262,262,0
20241007,181400,178687491,262,262,262,262,0
20241007,181300,178687491,262,262,262,262,0
20241007,181200,178687491,262,262,262,262,0
20241007,181100,178687491,262,262,262,262,0
20241007,181000,178687491,262,262,262,262,0
20241007,180900,178687491,262,262,262,262,0
20241007,180800,178687491,262,262,262,262,0
20241007,180700,178687491,262,262,262,262,0
20241007,180600,178687491,262,262,262,262,0
20241007,180500,178687491,262,262,262,262,0
20241007,180400,178687491,262,262,262,262,0
20241007,180300,178687491,262,262,262,262,0
20241007,180200,178687491,262,262,262,262,0
20241007,180100,178687491,262,262,262,262,0
20241007,180000,178687491,262,262,262,262,0
20241007,175900,178687491,262,262,262,262,0
20241007,175800,178687491,262,262,262,262,0
20241007,175700,178687491,262,262,262,262,0
20241007,175600,178687491,262,262,262,262,0
20241007,175500,178687491,262,262,262,262,0
20241007,175400,178687491,262,262,262,262,0
20241007,175300,178687491,262,262,262,262,0
20241007,175200,178687491,262,262,262,262,0
20241007,175100,178687491,262,262,262,262,0
20241007,175000,178687491,262,262,262,262,0
20241007,174900,178687491,262,262,262,262,0
20241007,174800,178687491,262,262,262,262,5262
20241007,174700,178687491,262,262,262,262,0
20241007,174600,178687491,262,262,262,262,0
20241007,174500,178687491,262,262,262,262,0
20241007,174400,178687491,262,262,262,262,0
20241007,174300,178687491,262,262,262,262,0
20241007,174200,178687491,262,262,262,262,0
20241007,174100,178687491,262,262,262,262,0
20241007,174000,178687491,262,262,262,262,0
20241007,173900,178687491,262,262,262,262,0
20241007,173800,178687491,262,262,262,262,0
20241007,173700,178687491,262,262,262,262,0
20241007,173600,178687491,262,262,262,262,0
20241007,173500,178687491,262,262,262,262,0
20241007,173400,178687491,262,262,262,262,0
20241007,173300,178687491,262,262,262,262,0
20241007,173200,178687491,262,262,262,262,0
20241007,173100,178687491,262,262,262,262,0
20241007,173000,178687491,262,262,262,262,0
20241007,172900,178687491,262,262,262,262,0
20241007,172800,178687491,262,262,262,262,0
20241007,172700,178687491,262,262,262,262,0
20241007,172600,178687491,262,262,262,262,0
20241007,172500,178687491,262,262,262,262,0
20241007,172400,178687491,262,262,262,262,0
20241007,172300,178687491,262,262,262,262,0
20241007,172200,178687491,262,262,262,262,0
20241007,172100,178687491,262,262,262,262,0
20241007,172000,178687491,262,262,262,262,0
20241007,171900,178687491,262,262,262,262,0
20241007,171800,178687491,262,262,262,262,5262
20241007,171700,178687491,262,262,262,262,0
20241007,171600,178687491,262,262,262,262,0
20241007,171500,178687491,262,262,262,262,0
20241007,171400,178687491,262,262,262,262,0
20241007,171300,178687491,262,262,262,262,0
20241007,171200,178687491,262,262,262,262,0
20241007,171100,178687491,262,262,262,262,0
20241007,171000,178687491,262,262,262,262,0
20241007,170900,178687491,262,262,262,262,0
20241007,170800,178687491,262,262,262,262,0
20241007,170700,178687491,262,262,262,262,0
20241007,170600,178687491,262,262,262,262,0
20241007,170500,178687491,262,262,262,262,0
20241007,170400,178687491,262,262,262,262,0
20241007,170300,178687491,262,262,262,262,0
20241007,170200,178687491,262,262,262,262,0
20241007,170100,178687491,262,262,262,262,0
20241007,170000,178687491,262,262,262,262,0
20241007,165900,178687491,262,262,262,262,0
20241007,165800,178687491,262,262,262,262,0
20241007,165700,178687491,262,262,262,262,0
20241007,165600,178687491,262,262,262,262,0
20241007,165500,178687491,262,262,262,262,0
20241007,165400,178687491,262,262,262,262,0
20241007,165300,178687491,262,262,262,262,0
20241007,165200,178687491,262,262,262,262,0
20241007,165100,178687491,262,262,262,262,0
20241007,165000,178687491,262,262,262,262,0
20241007,164900,178687491,262,262,262,262,0
20241007,164800,178687491,262,262,262,262,5262
20241007,164700,178687491,262,262,262,262,0
20241007,164600,178687491,262,262,262,262,0
20241007,164500,178687491,262,262,262,262,0
20241007,164400,178687491,262,262,262,262,0
20241007,164300,178687491,262,262,262,262,0
20241007,164200,178687491,262,262,262,262,0
20241007,164100,178687491,262,262,262,262,0
20241007,164000,178687491,262,262,262,262,0
20241007,163900,178687491,262,262,262,262,0
20241007,163800,178687491,262,262,262,262,0
20241007,163700,178687491,262,262,262,262,0
20241007,163600,178687491,262,262,262,262,0
20241007,163500,178687491,262,262,262,262,0
20241007,163400,178687491,262,262,262,262,0
20241007,163300,178687491,262,262,262,262,0
20241007,163200,178687491,262,262,262,262,0
20241007,163100,178687491,262,262,262,262,0
20241007,163000,178687491,262,262,262,262,0
20241007,162900,178687491,262,262,262,262,0
20241007,162800,178687491,262,262,262,262,0
20241007,162700,178687491,262,262,262,262,0
20241007,162600,178687491,262,262,262,262,0
20241007,162500,178687491,262,262,262,262,0
20241007,162400,178687491,262,262,262,262,0
20241007,162300,178687491,262,262,262,262,0
20241007,162200,178687491,262,262,262,262,0
20241007,162100,178687491,262,262,262,262,0
20241007,162000,178687491,262,262,262,262,0
20241007,161900,178687491,262,262,262,262,0
20241007,161800,178687491,262,262,262,262,5262
20241007,161700,178687491,262,262,262,262,0
20241007,161600,178687491,262,262,262,262,0
20241007,161500,178687491,262,262,262,262,0
20241007,161400,178687491,262,262,262,262,0
20241007,161300,178687491,262,262,262,262,0
20241007,161200,178687491,262,262,262,262,0
20241007,161100,178687491,262,262,262,262,0
20241007,161000,178687491,262,262,262,262,0
20241007,160900,178687491,262,262,262,262,0
20241007,160800,178687491,262,262,262,262,0
20241007,160700,178687491,262,262,262,262,0
20241007,160600,178687491,262,262,262,262,0
20241007,160500,178687491,262,262,262,262,0
20241007,160400,178687491,262,262,262,262,0
20241007,160300,178687491,262,262,262,262,0
20241007,160200,178687491,262,262,262,262,0
20241007,160100,178687491,262,262,262,262,0
20241007,160000,178687491,262,262,262,262,0
20241007,155900,178687491,262,262,262,262,0
20241007,155800,178687491,262,262,262,262,0
20241007,155700,178687491,262,262,262,262,0
20241007,155600,178687491,262,262,262,262,0
20241007,155500,178687491,262,262,262,262,0
20241007,155400,178687491,262,262,262,262,0
20241007,155300,178687491,262,262,262,262,0
20241007,155200,178687491,262,262,262,262,0
20241007,155100,178687491,262,262,262,262,0
20241007,155000,178687491,262,262,262,262,0
20241007,154900,178687491,262,262,262,262,0
20241007,154800,178687491,262,262,262,262,5262
20241007,154700,178687491,262,262,262,262,0
20241007,154600,178687491,262,262,262,262,0
20241007,154500,178687491,262,262,262,262,0
20241007,154400,178687491,262,262,262,262,0
20241007,154300,178687491,262,262,262,262,0
20241007,154200,178687491,262,262,262,262,0
20241007,154100,178687491,262,262,262,262,0
20241007,154000,178687491,262,262,262,262,0
20241007,153900,178687491,262,262,262,262,0
20241007,153800,178687491,262,262,262,262,0
20241007,153700,178687491,262,262,262,262,0
20241007,153600,178687491,262,262,262,262,0
20241007,153500,178687491,262,262,262,262,0
20241007,153400,178687491,262,262,262,262,0
20241007,153300,178687491,262,262,262,262,0
20241007,153200,178687491,262,262,262,262,0
20241007,153100,178687491,262,262,262,262,0
20241007,153000,178687491,262,262,262,262,5262
20241007,152900,177308847,264,264,264,264,0
20241007,152800,177308847,264,264,264,264,0
20241007,152700,177308847,264,264,264,264,0
20241007,152600,177308847,264,264,264,264,0
20241007,152500,177308847,264,264,264,264,0
20241007,152400,177308847,264,264,264,264,0
20241007,152300,177308847,264,264,264,264,0
20241007,152200,177308847,264,264,264,264,0
20241007,152100,177308847,264,264,264,264,0
20241007,152000,177308847,264,264,264,264,0
20241007,151900,177308847,264,264,264,264,2
20241007,151800,177308319,262,263,263,262,9
20241007,151700,177305953,264,263,264,263,14
20241007,151600,177302258,264,264,264,264,3
20241007,151500,177301466,264,263,264,263,2
20241007,151400,177300939,264,263,264,262,8686
20241007,151300,175016530,263,263,263,263,50
20241007,151200,175003380,263,263,263,263,76
20241007,151100,174983392,263,263,263,263,1
20241007,151000,174983129,262,262,263,262,2912
20241007,150900,174220184,262,262,262,262,823
20241007,150800,174004558,263,263,263,263,50
20241007,150700,173991408,263,263,263,263,0
20241007,150600,173991408,263,263,263,263,0
20241007,150500,173991408,263,262,263,262,2002
20241007,150400,173466882,263,262,263,262,2
20241007,150300,173466357,263,263,263,263,4066
20241007,150200,172396999,263,263,263,263,0
20241007,150100,172396999,263,262,263,262,202
20241007,150000,172344073,263,263,263,262,3
20241007,145900,172343285,263,263,263,263,0
20241007,145800,172343285,263,263,263,263,0
20241007,145700,172343285,263,263,263,263,0
20241007,145600,172343285,263,263,263,263,171
20241007,145500,172298312,263,263,263,263,20
20241007,145400,172293052,263,263,263,263,0
20241007,145300,172293052,263,263,263,263,124
20241007,145200,172260440,263,263,263,263,1
20241007,145100,172260177,263,263,263,263,0
20241007,145000,172260177,263,263,263,263,0
20241007,144900,172260177,263,262,263,262,2357
20241007,144800,171642481,262,262,262,262,805
20241007,144700,171431571,263,263,263,263,0
20241007,144600,171431571,263,263,263,263,1
20241007,144500,171431308,263,263,263,263,1
20241007,144400,171431045,263,262,263,262,1564
20241007,144300,171021276,263,263,263,263,7546
20241007,144200,169036678,263,262,263,262,2832
20241007,144100,168294533,263,263,263,263,2
20241007,144000,168294007,263,263,263,262,1503
20241007,143900,167900218,262,263,263,262,1500
20241007,143800,167506913,264,264,264,264,0
20241007,143700,167506913,264,264,264,264,1
20241007,143600,167506649,263,264,264,263,2508
20241007,143500,166847043,264,264,264,264,161
20241007,143400,166804539,264,264,264,264,0
20241007,143300,166804539,264,264,264,264,10
20241007,143200,166801899,264,264,264,264,5
20241007,143100,166800579,264,264,264,264,100
20241007,143000,166774179,264,264,264,264,4056
20241007,142900,165703395,264,264,264,264,5
20241007,142800,165702075,264,263,264,263,123
20241007,142700,165669604,264,264,264,264,0
20241007,142600,165669604,264,264,264,262,4
20241007,142500,165668550,262,262,264,262,12
20241007,142400,165665404,262,262,262,262,0
20241007,142300,165665404,262,264,264,262,2660
20241007,142200,164963166,264,264,264,264,0
20241007,142100,164963166,264,264,264,264,1
20241007,142000,164962902,262,264,264,262,20010
20241007,141900,159720262,264,264,264,264,0
20241007,141800,159720262,264,264,264,264,0
20241007,141700,159720262,264,264,264,264,0
20241007,141600,159720262,264,264,264,264,0
20241007,141500,159720262,264,264,264,264,33
20241007,141400,159711550,264,264,264,264,41
20241007,141300,159700726,264,264,264,264,0
20241007,141200,159700726,264,264,264,264,0
20241007,141100,159700726,264,263,264,263,2
20241007,141000,159700199,263,263,263,263,0
20241007,140900,159700199,263,263,263,263,18235
20241007,140800,154904394,263,263,263,263,1901
20241007,140700,154404431,263,263,263,263,0
20241007,140600,154404431,263,263,263,263,5134
20241007,140500,153054189,262,262,262,262,1
20241007,140400,153053927,263,263,263,263,0
20241007,140300,153053927,263,262,263,261,243
20241007,140200,152990302,263,263,263,263,0
20241007,140100,152990302,263,263,263,263,501
20241007,140000,152858539,262,262,262,261,10613
20241007,135900,150081505,263,263,263,263,0
20241007,135800,150081505,263,263,263,263,1
20241007,135700,150081242,262,262,262,262,0
20241007,135600,150081242,262,262,262,262,24
20241007,135500,150074954,263,263,263,263,0
20241007,135400,150074954,263,263,263,263,0
20241007,135300,150074954,263,262,263,262,6002
20241007,135200,148496429,263,262,263,262,48
20241007,135100,148483852,263,263,263,263,2
20241007,135000,148483326,262,262,262,262,1540
20241007,134900,148079846,263,263,263,263,70
20241007,134800,148061436,263,263,263,263,30
20241007,134700,148053546,263,263,263,263,1
20241007,134600,148053283,261,261,263,261,59
20241007,134500,148037879,261,263,263,261,3
20241007,134400,148037092,263,263,263,263,0
20241007,134300,148037092,263,263,263,263,30
20241007,134200,148029202,263,263,263,263,0
20241007,134100,148029202,263,263,263,263,3000
20241007,134000,147240202,263,263,263,263,7
20241007,133900,147238361,263,263,263,263,263
20241007,133800,147169192,263,263,263,263,151
20241007,133700,147129479,263,263,263,263,0
20241007,133600,147129479,263,263,263,263,0
20241007,133500,147129479,263,263,263,263,0
20241007,133400,147129479,263,263,263,263,8
20241007,133300,147127375,264,263,264,260,21704
20241007,133200,141456642,264,264,264,264,3
20241007,133100,141455850,264,264,264,264,10
20241007,133000,141453210,264,264,264,264,0
20241007,132900,141453210,264,264,264,264,2845
20241007,132800,140702130,265,264,265,264,783
20241007,132700,140495416,264,264,264,264,0
20241007,132600,140495416,264,264,264,264,200
20241007,132500,140442616,265,265,265,265,161
20241007,132400,140399951,265,265,265,265,20
20241007,132300,140394651,265,265,265,265,0
20241007,132200,140394651,265,265,265,263,88
20241007,132100,140371338,263,265,265,263,48
20241007,132000,140358620,265,265,265,263,3
20241007,131900,140357827,263,263,265,263,75
20241007,131800,140338094,265,264,265,264,2
20241007,131700,140337565,265,265,265,265,0
20241007,131600,140337565,265,266,266,265,4209
20241007,131500,139222179,265,265,265,265,25841
20241007,131400,132374314,263,263,263,263,1
20241007,131300,132374051,265,265,265,265,40
20241007,131200,132363451,265,266,266,265,26
20241007,131100,132356541,266,266,266,266,3
20241007,131000,132355743,267,267,267,267,69567
20241007,130900,113781354,267,265,267,265,12939
20241007,130800,110345346,265,264,265,263,5556
20241007,130700,108875108,263,263,263,263,27
20241007,130600,108868007,263,263,263,263,30
20241007,130500,108860117,263,261,264,261,58205
20241007,130400,93626764,261,261,261,260,1399
20241007,130300,93262625,260,261,261,260,1672
20241007,130200,92827900,260,260,260,260,1000
20241007,130100,92567900,260,260,260,260,2000
20241007,130000,92047900,260,260,260,260,6
20241007,125900,92046340,260,260,260,260,0
20241007,125800,92046340,260,260,260,260,1
20241007,125700,92046080,261,261,261,261,8
20241007,125600,92043992,261,261,261,261,106
20241007,125500,92016326,261,261,261,261,92
20241007,125400,91992314,260,260,260,260,40
20241007,125300,91981914,260,260,260,260,10
20241007,125200,91979314,260,260,260,260,1000
20241007,125100,91719314,260,260,261,260,1406
20241007,125000,91353752,261,260,261,260,1006
20241007,124900,91092191,260,261,261,260,1006
20241007,124800,90830625,261,260,261,260,2097
20241007,124700,90285338,260,260,260,260,1
20241007,124600,90285078,261,260,261,260,2476
20241007,124500,89640316,260,260,260,260,100
20241007,124400,89614316,261,260,261,260,201
20241007,124300,89562055,260,260,260,260,2157
20241007,124200,89001235,261,261,261,261,0
20241007,124100,89001235,261,261,261,261,2
20241007,124000,89000713,260,261,261,260,1501
20241007,123900,88610452,261,261,261,260,230
20241007,123800,88550423,261,261,261,260,1995
20241007,123700,88029743,260,261,261,260,201
20241007,123600,87977283,261,261,261,261,11
20241007,123500,87974412,261,261,261,261,20
20241007,123400,87969192,261,261,261,261,0
20241007,123300,87969192,261,261,261,261,0
20241007,123200,87969192,261,261,261,261,2
20241007,123100,87968670,260,261,261,260,161
20241007,123000,87926650,261,261,261,261,0
20241007,122900,87926650,261,261,261,261,41
20241007,122800,87915949,261,261,261,261,0
20241007,122700,87915949,261,261,261,261,40
20241007,122600,87905509,261,261,261,261,0
20241007,122500,87905509,261,261,261,261,0
20241007,122400,87905509,261,261,261,261,0
20241007,122300,87905509,261,261,261,261,0
20241007,122200,87905509,261,260,261,260,15
20241007,122100,87901608,261,261,261,261,400
20241007,122000,87797208,261,261,261,261,0
20241007,121900,87797208,261,261,261,261,10
20241007,121800,87794598,260,260,260,260,30
20241007,121700,87786798,260,260,260,260,0
20241007,121600,87786798,260,260,260,260,2
20241007,121500,87786278,261,260,261,260,9
20241007,121400,87783936,260,260,260,260,20
20241007,121300,87778736,260,260,260,260,4
20241007,121200,87777696,260,260,260,260,11759
20241007,121100,84720356,260,260,260,260,0
20241007,121000,84720356,260,260,260,260,0
20241007,120900,84720356,260,260,260,260,0
20241007,120800,84720356,260,260,260,260,0
20241007,120700,84720356,260,260,260,260,3
20241007,120600,84719576,260,260,260,260,0
20241007,120500,84719576,260,260,260,260,0
20241007,120400,84719576,260,260,260,260,1
20241007,120300,84719316,259,259,259,259,156
20241007,120200,84678912,260,260,260,260,10
20241007,120100,84676312,259,259,259,259,0
20241007,120000,84676312,259,259,259,259,0
20241007,115900,84676312,259,259,259,259,0
20241007,115800,84676312,259,259,259,259,1300
20241007,115700,84339612,260,260,260,260,3
20241007,115600,84338832,259,259,259,259,1
20241007,115500,84338573,260,260,260,260,0
20241007,115400,84338573,260,260,260,260,0
20241007,115300,84338573,260,260,260,260,9
20241007,115200,84336233,260,260,260,260,40
20241007,115100,84325833,260,260,260,260,1
20241007,115000,84325573,260,260,260,260,101
20241007,114900,84299313,260,260,260,260,1
20241007,114800,84299053,260,260,260,260,10000
20241007,114700,81699053,260,260,260,260,210
20241007,114600,81644453,260,260,260,260,0
20241007,114500,81644453,260,260,260,260,201
20241007,114400,81592193,260,259,260,259,1288
20241007,114300,81258498,259,259,259,259,119
20241007,114200,81227677,259,259,259,259,300
20241007,114100,81149977,259,259,259,259,3
20241007,114000,81149200,259,259,259,259,0
20241007,113900,81149200,259,259,259,259,0
20241007,113800,81149200,259,260,260,259,2025
20241007,113700,80624715,260,260,260,260,0
20241007,113600,80624715,260,260,260,260,0
20241007,113500,80624715,260,260,260,260,2565
20241007,113400,79957815,260,260,260,260,0
20241007,113300,79957815,260,260,260,260,0
20241007,113200,79957815,260,260,260,260,199
20241007,113100,79906075,260,260,260,260,0
20241007,113000,79906075,260,260,260,260,2
20241007,112900,79905555,259,259,259,259,1114
20241007,112800,79617029,259,259,259,259,0
20241007,112700,79617029,259,259,259,259,0
20241007,112600,79617029,259,259,259,259,249
20241007,112500,79552538,259,259,259,259,0
20241007,112400,79552538,259,260,260,259,333
20241007,112300,79466241,260,260,260,260,3
20241007,112200,79465461,259,259,259,259,60
20241007,112100,79449921,260,260,260,260,0
20241007,112000,79449921,260,260,260,260,1
20241007,111900,79449661,259,259,259,259,86
20241007,111800,79427387,260,260,260,260,5
20241007,111700,79426087,260,260,260,260,0
20241007,111600,79426087,260,260,260,260,100
20241007,111500,79400087,260,260,260,260,0
20241007,111400,79400087,260,260,260,260,4075
20241007,111300,78340587,260,260,260,260,50
20241007,111200,78327587,260,260,260,260,1
20241007,111100,78327327,259,259,259,259,1
20241007,111000,78327068,260,260,260,260,0
20241007,110900,78327068,260,260,260,260,50
20241007,110800,78314068,260,260,260,260,1
20241007,110700,78313808,259,259,259,259,401
20241007,110600,78209949,259,259,259,259,50
20241007,110500,78196999,260,260,260,260,0
20241007,110400,78196999,260,260,260,260,49
20241007,110300,78184259,260,260,260,260,0
20241007,110200,78184259,260,260,260,260,47
20241007,110100,78172039,260,260,260,260,0
20241007,110000,78172039,260,260,260,260,0
20241007,105900,78172039,260,260,260,260,0
20241007,105800,78172039,260,260,260,260,295
20241007,105700,78095339,260,260,260,260,0
20241007,105600,78095339,260,260,260,260,0
20241007,105500,78095339,260,260,260,260,100
20241007,105400,78069339,260,260,260,260,0
20241007,105300,78069339,260,260,260,260,0
20241007,105200,78069339,260,260,260,260,1005
20241007,105100,77808039,260,260,260,260,55
20241007,105000,77793739,260,259,260,259,2383
20241007,104900,77176541,259,259,259,259,1000
20241007,104800,76917541,259,259,259,259,50
20241007,104700,76904591,259,259,259,259,11
20241007,104600,76901742,259,259,259,259,534
20241007,104500,76763436,259,258,259,258,28
20241007,104400,76756209,259,259,259,259,0
20241007,104300,76756209,259,259,259,259,1
20241007,104200,76755950,259,259,259,259,1
20241007,104100,76755691,258,258,258,258,48303
20241007,104000,64293517,258,258,258,258,0
20241007,103900,64293517,258,258,258,258,0
20241007,103800,64293517,258,258,258,258,0
20241007,103700,64293517,258,258,258,258,0
20241007,103600,64293517,258,259,259,258,2
20241007,103500,64293000,259,259,259,259,0
20241007,103400,64293000,259,259,259,259,10
20241007,103300,64290410,260,260,260,260,1
20241007,103200,64290150,258,258,258,258,10000
20241007,103100,61710150,258,258,258,258,400
20241007,103000,61606950,260,260,260,260,0
20241007,102900,61606950,260,258,260,258,12963
20241007,102800,58262425,258,258,258,258,0
20241007,102700,58262425,258,258,258,258,192
20241007,102600,58212889,259,259,259,259,3
20241007,102500,58212112,259,259,259,259,0
20241007,102400,58212112,259,259,259,259,5
20241007,102300,58210817,258,259,259,258,103
20241007,102200,58184240,259,259,259,259,2000
20241007,102100,57666240,259,259,259,259,0
20241007,102000,57666240,259,259,259,259,0
20241007,101900,57666240,259,258,259,258,126
20241007,101800,57633731,260,260,260,260,104
20241007,101700,57606691,260,260,260,259,5130
20241007,101600,56277892,259,259,259,259,3800
20241007,101500,55293692,259,259,259,259,8000
20241007,101400,53221692,260,259,260,259,3651
20241007,101300,52276081,260,260,260,260,50
20241007,101200,52263081,260,260,260,260,21
20241007,101100,52257621,260,260,260,260,486
20241007,101000,52131261,260,259,260,259,1104
20241007,100900,51845221,260,260,260,260,13
20241007,100800,51841841,260,259,260,259,272
20241007,100700,51771386,259,259,259,259,269
20241007,100600,51701715,260,260,260,260,0
20241007,100500,51701715,260,259,260,259,325
20241007,100400,51617534,260,260,260,260,0
20241007,100300,51617534,260,260,260,260,2
20241007,100200,51617014,260,260,260,260,2
20241007,100100,51616494,260,260,260,260,4
20241007,100000,51615454,261,259,261,259,2100
20241007,095900,51071354,261,261,261,261,47
20241007,095800,51059087,261,261,261,261,200
20241007,095700,51006887,261,261,261,261,609
20241007,095600,50847938,261,260,261,260,3763
20241007,095500,49869557,260,260,260,260,700
20241007,095400,49687557,260,260,260,260,2000
20241007,095300,49167557,260,259,260,259,43
20241007,095200,49156417,259,259,259,259,69
20241007,095100,49138546,261,261,261,261,0
20241007,095000,49138546,261,260,261,260,101
20241007,094900,49112285,261,261,261,261,0
20241007,094800,49112285,261,261,261,261,0
20241007,094700,49112285,261,261,261,259,321
20241007,094600,49028908,261,261,261,261,19
20241007,094500,49023949,261,261,261,258,615
20241007,094400,48864214,261,260,261,260,104
20241007,094300,48837170,261,261,261,261,8245
20241007,094200,46685225,261,261,261,260,842
20241007,094100,46465533,260,260,260,258,6214
20241007,094000,44850074,260,260,260,260,1
20241007,093900,44849814,261,261,261,259,57
20241007,093800,44834939,261,261,261,261,5139
20241007,093700,43493660,261,258,261,258,10
20241007,093600,43491068,258,258,258,258,13082
20241007,093500,40115912,258,258,258,258,1000
20241007,093400,39857912,258,258,258,258,0
20241007,093300,39857912,258,258,258,258,1900
20241007,093200,39367712,258,259,259,258,8
20241007,093100,39365644,258,259,259,258,503
20241007,093000,39235867,259,259,259,259,140
20241007,092900,39199607,259,258,259,258,9816
20241007,092800,36666990,258,258,258,257,32
20241007,092700,36658745,258,257,258,257,4116
20241007,092600,35600932,257,257,257,257,306
20241007,092500,35522290,257,258,258,257,3151
20241007,092400,34710830,258,259,259,258,12467
20241007,092300,31488227,259,260,260,259,2781
20241007,092200,30765741,262,262,262,262,0
20241007,092100,30765741,262,262,262,262,45
20241007,092000,30753951,262,262,262,261,420
20241007,091900,30644328,261,262,262,261,2006
20241007,091800,30120757,261,262,262,261,66
20241007,091700,30103466,262,262,262,262,101
20241007,091600,30077004,263,262,263,262,2
20241007,091500,30076479,263,261,263,261,1885
20241007,091400,29582611,262,262,262,262,2958
20241007,091300,28807615,261,261,262,261,49
20241007,091200,28794810,261,262,262,260,55
20241007,091100,28780434,262,262,262,261,44
20241007,091000,28768908,263,258,267,258,42421
20241007,090900,17646241,256,258,258,256,301
20241007,090800,17569183,257,259,259,257,19415
20241007,090700,12579184,259,258,259,258,1022
20241007,090600,12314507,258,260,260,258,8357
20241007,090500,10155887,261,261,261,261,1051
20241007,090400,9881576,261,260,261,260,6150
20241007,090300,8281954,260,259,260,259,4037
20241007,090200,7236335,259,258,259,258,4155
20241007,090100,6164342,258,258,258,258,43
20241007,090000,6153248,258,257,258,257,21496