KissMeData/036090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192500,1576325644,706,706,706,706,13083
20241007,192400,1576325644,706,706,706,706,0
20241007,192300,1576325644,706,706,706,706,0
20241007,192200,1576325644,706,706,706,706,0
20241007,192100,1576325644,706,706,706,706,0
20241007,192000,1576325644,706,706,706,706,0
20241007,191900,1576325644,706,706,706,706,0
20241007,191800,1576325644,706,706,706,706,0
20241007,191700,1576325644,706,706,706,706,0
20241007,191600,1576325644,706,706,706,706,0
20241007,191500,1576325644,706,706,706,706,0
20241007,191400,1576325644,706,706,706,706,0
20241007,191300,1576325644,706,706,706,706,0
20241007,191200,1576325644,706,706,706,706,0
20241007,191100,1576325644,706,706,706,706,0
20241007,191000,1576325644,706,706,706,706,0
20241007,190900,1576325644,706,706,706,706,0
20241007,190800,1576325644,706,706,706,706,0
20241007,190700,1576325644,706,706,706,706,0
20241007,190600,1576325644,706,706,706,706,0
20241007,190500,1576325644,706,706,706,706,0
20241007,190400,1576325644,706,706,706,706,0
20241007,190300,1576325644,706,706,706,706,0
20241007,190200,1576325644,706,706,706,706,0
20241007,190100,1576325644,706,706,706,706,0
20241007,190000,1576325644,706,706,706,706,0
20241007,185900,1576325644,706,706,706,706,0
20241007,185800,1576325644,706,706,706,706,0
20241007,185700,1576325644,706,706,706,706,0
20241007,185600,1576325644,706,706,706,706,0
20241007,185500,1576325644,706,706,706,706,13083
20241007,185400,1576325644,706,706,706,706,0
20241007,185300,1576325644,706,706,706,706,0
20241007,185200,1576325644,706,706,706,706,0
20241007,185100,1576325644,706,706,706,706,0
20241007,185000,1576325644,706,706,706,706,0
20241007,184900,1576325644,706,706,706,706,0
20241007,184800,1576325644,706,706,706,706,0
20241007,184700,1576325644,706,706,706,706,0
20241007,184600,1576325644,706,706,706,706,0
20241007,184500,1576325644,706,706,706,706,0
20241007,184400,1576325644,706,706,706,706,0
20241007,184300,1576325644,706,706,706,706,0
20241007,184200,1576325644,706,706,706,706,0
20241007,184100,1576325644,706,706,706,706,0
20241007,184000,1576325644,706,706,706,706,0
20241007,183900,1576325644,706,706,706,706,0
20241007,183800,1576325644,706,706,706,706,0
20241007,183700,1576325644,706,706,706,706,0
20241007,183600,1576325644,706,706,706,706,0
20241007,183500,1576325644,706,706,706,706,0
20241007,183400,1576325644,706,706,706,706,0
20241007,183300,1576325644,706,706,706,706,0
20241007,183200,1576325644,706,706,706,706,0
20241007,183100,1576325644,706,706,706,706,0
20241007,183000,1576325644,706,706,706,706,0
20241007,182900,1576325644,706,706,706,706,0
20241007,182800,1576325644,706,706,706,706,0
20241007,182700,1576325644,706,706,706,706,0
20241007,182600,1576325644,706,706,706,706,0
20241007,182500,1576325644,706,706,706,706,13083
20241007,182400,1576325644,706,706,706,706,0
20241007,182300,1576325644,706,706,706,706,0
20241007,182200,1576325644,706,706,706,706,0
20241007,182100,1576325644,706,706,706,706,0
20241007,182000,1576325644,706,706,706,706,0
20241007,181900,1576325644,706,706,706,706,0
20241007,181800,1576325644,706,706,706,706,0
20241007,181700,1576325644,706,706,706,706,0
20241007,181600,1576325644,706,706,706,706,0
20241007,181500,1576325644,706,706,706,706,0
20241007,181400,1576325644,706,706,706,706,0
20241007,181300,1576325644,706,706,706,706,0
20241007,181200,1576325644,706,706,706,706,0
20241007,181100,1576325644,706,706,706,706,0
20241007,181000,1576325644,706,706,706,706,0
20241007,180900,1576325644,706,706,706,706,0
20241007,180800,1576325644,706,706,706,706,0
20241007,180700,1576325644,706,706,706,706,0
20241007,180600,1576325644,706,706,706,706,0
20241007,180500,1576325644,706,706,706,706,0
20241007,180400,1576325644,706,706,706,706,0
20241007,180300,1576325644,706,706,706,706,0
20241007,180200,1576325644,706,706,706,706,0
20241007,180100,1576325644,706,706,706,706,0
20241007,180000,1576325644,706,706,706,706,0
20241007,175900,1576325644,706,706,706,706,0
20241007,175800,1576325644,706,706,706,706,0
20241007,175700,1576325644,706,706,706,706,0
20241007,175600,1576325644,706,706,706,706,0
20241007,175500,1576325644,706,706,706,706,13083
20241007,175400,1576325644,706,706,706,706,0
20241007,175300,1576325644,706,706,706,706,0
20241007,175200,1576325644,706,706,706,706,0
20241007,175100,1576325644,706,706,706,706,0
20241007,175000,1576325644,706,706,706,706,0
20241007,174900,1576325644,706,706,706,706,0
20241007,174800,1576325644,706,706,706,706,0
20241007,174700,1576325644,706,706,706,706,0
20241007,174600,1576325644,706,706,706,706,0
20241007,174500,1576325644,706,706,706,706,0
20241007,174400,1576325644,706,706,706,706,0
20241007,174300,1576325644,706,706,706,706,0
20241007,174200,1576325644,706,706,706,706,0
20241007,174100,1576325644,706,706,706,706,0
20241007,174000,1576325644,706,706,706,706,0
20241007,173900,1576325644,706,706,706,706,0
20241007,173800,1576325644,706,706,706,706,0
20241007,173700,1576325644,706,706,706,706,0
20241007,173600,1576325644,706,706,706,706,0
20241007,173500,1576325644,706,706,706,706,0
20241007,173400,1576325644,706,706,706,706,0
20241007,173300,1576325644,706,706,706,706,0
20241007,173200,1576325644,706,706,706,706,0
20241007,173100,1576325644,706,706,706,706,0
20241007,173000,1576325644,706,706,706,706,0
20241007,172900,1576325644,706,706,706,706,0
20241007,172800,1576325644,706,706,706,706,0
20241007,172700,1576325644,706,706,706,706,0
20241007,172600,1576325644,706,706,706,706,0
20241007,172500,1576325644,706,706,706,706,13083
20241007,172400,1576325644,706,706,706,706,0
20241007,172300,1576325644,706,706,706,706,0
20241007,172200,1576325644,706,706,706,706,0
20241007,172100,1576325644,706,706,706,706,0
20241007,172000,1576325644,706,706,706,706,0
20241007,171900,1576325644,706,706,706,706,0
20241007,171800,1576325644,706,706,706,706,0
20241007,171700,1576325644,706,706,706,706,0
20241007,171600,1576325644,706,706,706,706,0
20241007,171500,1576325644,706,706,706,706,0
20241007,171400,1576325644,706,706,706,706,0
20241007,171300,1576325644,706,706,706,706,0
20241007,171200,1576325644,706,706,706,706,0
20241007,171100,1576325644,706,706,706,706,0
20241007,171000,1576325644,706,706,706,706,0
20241007,170900,1576325644,706,706,706,706,0
20241007,170800,1576325644,706,706,706,706,0
20241007,170700,1576325644,706,706,706,706,0
20241007,170600,1576325644,706,706,706,706,0
20241007,170500,1576325644,706,706,706,706,0
20241007,170400,1576325644,706,706,706,706,0
20241007,170300,1576325644,706,706,706,706,0
20241007,170200,1576325644,706,706,706,706,0
20241007,170100,1576325644,706,706,706,706,0
20241007,170000,1576325644,706,706,706,706,0
20241007,165900,1576325644,706,706,706,706,0
20241007,165800,1576325644,706,706,706,706,0
20241007,165700,1576325644,706,706,706,706,0
20241007,165600,1576325644,706,706,706,706,0
20241007,165500,1576325644,706,706,706,706,13083
20241007,165400,1576325644,706,706,706,706,0
20241007,165300,1576325644,706,706,706,706,0
20241007,165200,1576325644,706,706,706,706,0
20241007,165100,1576325644,706,706,706,706,0
20241007,165000,1576325644,706,706,706,706,0
20241007,164900,1576325644,706,706,706,706,0
20241007,164800,1576325644,706,706,706,706,0
20241007,164700,1576325644,706,706,706,706,0
20241007,164600,1576325644,706,706,706,706,0
20241007,164500,1576325644,706,706,706,706,0
20241007,164400,1576325644,706,706,706,706,0
20241007,164300,1576325644,706,706,706,706,0
20241007,164200,1576325644,706,706,706,706,0
20241007,164100,1576325644,706,706,706,706,0
20241007,164000,1576325644,706,706,706,706,0
20241007,163900,1576325644,706,706,706,706,0
20241007,163800,1576325644,706,706,706,706,0
20241007,163700,1576325644,706,706,706,706,0
20241007,163600,1576325644,706,706,706,706,0
20241007,163500,1576325644,706,706,706,706,0
20241007,163400,1576325644,706,706,706,706,0
20241007,163300,1576325644,706,706,706,706,0
20241007,163200,1576325644,706,706,706,706,0
20241007,163100,1576325644,706,706,706,706,0
20241007,163000,1576325644,706,706,706,706,0
20241007,162900,1576325644,706,706,706,706,0
20241007,162800,1576325644,706,706,706,706,0
20241007,162700,1576325644,706,706,706,706,0
20241007,162600,1576325644,706,706,706,706,0
20241007,162500,1576325644,706,706,706,706,13083
20241007,162400,1576325644,706,706,706,706,0
20241007,162300,1576325644,706,706,706,706,0
20241007,162200,1576325644,706,706,706,706,0
20241007,162100,1576325644,706,706,706,706,0
20241007,162000,1576325644,706,706,706,706,0
20241007,161900,1576325644,706,706,706,706,0
20241007,161800,1576325644,706,706,706,706,0
20241007,161700,1576325644,706,706,706,706,0
20241007,161600,1576325644,706,706,706,706,0
20241007,161500,1576325644,706,706,706,706,0
20241007,161400,1576325644,706,706,706,706,0
20241007,161300,1576325644,706,706,706,706,0
20241007,161200,1576325644,706,706,706,706,0
20241007,161100,1576325644,706,706,706,706,0
20241007,161000,1576325644,706,706,706,706,0
20241007,160900,1576325644,706,706,706,706,0
20241007,160800,1576325644,706,706,706,706,0
20241007,160700,1576325644,706,706,706,706,0
20241007,160600,1576325644,706,706,706,706,0
20241007,160500,1576325644,706,706,706,706,0
20241007,160400,1576325644,706,706,706,706,0
20241007,160300,1576325644,706,706,706,706,0
20241007,160200,1576325644,706,706,706,706,0
20241007,160100,1576325644,706,706,706,706,0
20241007,160000,1576325644,706,706,706,706,0
20241007,155900,1576325644,706,706,706,706,0
20241007,155800,1576325644,706,706,706,706,0
20241007,155700,1576325644,706,706,706,706,0
20241007,155600,1576325644,706,706,706,706,0
20241007,155500,1576325644,706,706,706,706,13083
20241007,155400,1576325644,706,706,706,706,0
20241007,155300,1576325644,706,706,706,706,0
20241007,155200,1576325644,706,706,706,706,0
20241007,155100,1576325644,706,706,706,706,0
20241007,155000,1576325644,706,706,706,706,0
20241007,154900,1576325644,706,706,706,706,0
20241007,154800,1576325644,706,706,706,706,0
20241007,154700,1576325644,706,706,706,706,0
20241007,154600,1576325644,706,706,706,706,0
20241007,154500,1576325644,706,706,706,706,0
20241007,154400,1576325644,706,706,706,706,0
20241007,154300,1576325644,706,706,706,706,0
20241007,154200,1576325644,706,706,706,706,0
20241007,154100,1576325644,706,706,706,706,0
20241007,154000,1576325644,706,706,706,706,0
20241007,153900,1576325644,706,706,706,706,0
20241007,153800,1576325644,706,706,706,706,0
20241007,153700,1576325644,706,706,706,706,0
20241007,153600,1576325644,706,706,706,706,0
20241007,153500,1576325644,706,706,706,706,0
20241007,153400,1576325644,706,706,706,706,0
20241007,153300,1576325644,706,706,706,706,0
20241007,153200,1576325644,706,706,706,706,0
20241007,153100,1576325644,706,706,706,706,0
20241007,153000,1576325644,706,706,706,706,13083
20241007,152900,1567089046,704,704,704,704,0
20241007,152800,1567089046,704,704,704,704,0
20241007,152700,1567089046,704,704,704,704,0
20241007,152600,1567089046,704,704,704,704,0
20241007,152500,1567089046,704,704,704,704,0
20241007,152400,1567089046,704,704,704,704,0
20241007,152300,1567089046,704,704,704,704,0
20241007,152200,1567089046,704,704,704,704,0
20241007,152100,1567089046,704,704,704,704,0
20241007,152000,1567089046,704,704,704,704,0
20241007,151900,1567089046,704,706,707,704,21486
20241007,151800,1551940871,707,707,707,707,4340
20241007,151700,1548872491,707,707,707,706,13558
20241007,151600,1539296403,707,707,707,706,4832
20241007,151500,1535880180,708,707,708,705,26755
20241007,151400,1516990069,707,708,708,707,12495
20241007,151300,1508156054,708,707,708,706,10825
20241007,151200,1500505777,707,706,707,706,3258
20241007,151100,1498205626,707,706,707,706,1561
20241007,151000,1497102557,706,706,707,706,6733
20241007,150900,1492347557,707,706,707,705,4000
20241007,150800,1489524292,706,707,707,705,3513
20241007,150700,1487043524,707,707,707,706,1020
20241007,150600,1486322387,707,707,707,705,4850
20241007,150500,1482895005,707,706,707,704,13888
20241007,150400,1473113062,706,707,707,705,81931
20241007,150300,1415315227,707,707,708,707,8451
20241007,150200,1409340369,708,707,708,707,3637
20241007,150100,1406769008,707,708,708,707,44827
20241007,150000,1375052470,708,708,708,708,5
20241007,145900,1375048930,708,707,708,707,5822
20241007,145800,1370926960,708,708,708,707,2378
20241007,145700,1369245536,708,709,709,708,7642
20241007,145600,1363834984,709,708,709,708,2332
20241007,145500,1362183696,709,709,709,709,107
20241007,145400,1362107833,709,709,709,709,206
20241007,145300,1361961779,709,709,709,709,8
20241007,145200,1361956107,708,709,709,707,22285
20241007,145100,1346186144,709,708,709,708,4101
20241007,145000,1343282465,709,708,709,708,5914
20241007,144900,1339091848,709,708,709,708,1250
20241007,144800,1338206847,708,708,709,707,2306
20241007,144700,1336574906,708,708,709,708,35290
20241007,144600,1311589583,710,709,710,709,1030
20241007,144500,1310859312,710,710,710,709,7616
20241007,144400,1305459552,710,710,710,710,0
20241007,144300,1305459552,710,710,710,710,0
20241007,144200,1305459552,710,710,710,710,177
20241007,144100,1305333882,711,711,711,711,2
20241007,144000,1305332460,711,709,711,709,2113
20241007,143900,1303832122,709,710,710,709,2783
20241007,143800,1301858924,710,710,710,710,4
20241007,143700,1301856084,710,709,710,709,2094
20241007,143600,1300369846,709,709,709,709,10137
20241007,143500,1293182713,710,710,710,710,2
20241007,143400,1293181293,710,710,710,710,1
20241007,143300,1293180583,710,710,710,710,681
20241007,143200,1292697073,710,710,710,710,967
20241007,143100,1292010503,710,710,710,710,2050
20241007,143000,1290555003,710,711,711,710,156
20241007,142900,1290444143,711,711,711,711,1
20241007,142800,1290443432,711,711,711,711,0
20241007,142700,1290443432,711,711,711,711,2001
20241007,142600,1289020721,711,711,711,711,100
20241007,142500,1288949621,711,710,711,710,2382
20241007,142400,1287258399,710,710,710,710,18
20241007,142300,1287245619,709,709,709,709,3349
20241007,142200,1284871178,709,710,710,709,5914
20241007,142100,1280676899,710,710,710,710,2418
20241007,142000,1278960119,710,711,711,710,10083
20241007,141900,1271801178,711,711,711,711,103
20241007,141800,1271727945,709,709,709,709,0
20241007,141700,1271727945,709,710,710,709,794
20241007,141600,1271164963,711,710,711,710,100
20241007,141500,1271093962,709,709,709,709,11853
20241007,141400,1262690185,709,709,709,709,1800
20241007,141300,1261413985,709,709,709,709,1056
20241007,141200,1260665281,709,710,710,709,906
20241007,141100,1260022851,710,710,710,710,107
20241007,141000,1259946881,710,710,710,710,291
20241007,140900,1259740271,710,710,710,710,230
20241007,140800,1259576971,710,709,710,709,84
20241007,140700,1259517414,709,710,710,708,1857
20241007,140600,1258201005,710,709,710,709,164
20241007,140500,1258084655,709,709,709,709,4189
20241007,140400,1255114654,709,710,710,709,1512
20241007,140300,1254042489,710,710,710,710,2000
20241007,140200,1252622489,708,710,710,708,10048
20241007,140100,1245500827,709,709,709,709,0
20241007,140000,1245500827,709,710,710,709,2001
20241007,135900,1244081818,711,711,711,711,1
20241007,135800,1244081107,711,711,711,711,4
20241007,135700,1244078263,711,711,711,711,0
20241007,135600,1244078263,711,711,711,711,1482
20241007,135500,1243024561,711,709,711,709,1550
20241007,135400,1241922791,711,711,711,711,1400
20241007,135300,1240927391,711,711,711,709,40974
20241007,135200,1211861998,711,711,711,711,50
20241007,135100,1211826448,712,712,712,712,1
20241007,135000,1211825736,711,711,712,711,61
20241007,134900,1211782354,712,712,712,712,0
20241007,134800,1211782354,712,712,712,712,2020
20241007,134700,1210344114,712,712,712,712,25
20241007,134600,1210326314,712,711,712,710,1679
20241007,134500,1209133801,710,710,710,710,0
20241007,134400,1209133801,710,711,711,710,17
20241007,134300,1209121719,711,711,711,711,67
20241007,134200,1209074082,711,711,711,711,5
20241007,134100,1209070527,712,711,712,711,502
20241007,134000,1208713603,710,711,712,710,8956
20241007,133900,1202346890,713,713,713,713,1
20241007,133800,1202346177,713,712,713,711,2003
20241007,133700,1200920041,713,713,713,713,1
20241007,133600,1200919328,711,711,711,711,729
20241007,133500,1200401009,712,712,712,712,6771
20241007,133400,1195580057,712,713,713,712,141
20241007,133300,1195479661,712,713,713,712,105
20241007,133200,1195404899,713,712,713,710,7010
20241007,133100,1190423180,712,712,712,712,2
20241007,133000,1190421756,712,712,713,712,709
20241007,132900,1189916931,711,712,713,711,2115
20241007,132800,1188411438,712,712,712,712,11
20241007,132700,1188403606,711,711,711,711,1099
20241007,132600,1187622217,711,711,711,710,2136
20241007,132500,1186104096,712,712,712,712,100
20241007,132400,1186032896,712,710,712,710,2425
20241007,132300,1184311144,712,712,712,712,10
20241007,132200,1184304024,712,711,712,710,2695
20241007,132100,1182389438,712,710,712,710,5
20241007,132000,1182385884,710,710,710,710,3982
20241007,131900,1179558664,711,711,711,711,1217
20241007,131800,1178693377,710,710,710,710,594
20241007,131700,1178271637,711,711,711,711,200
20241007,131600,1178129437,710,710,710,710,2733
20241007,131500,1176189007,710,710,710,710,8019
20241007,131400,1170495517,711,710,711,710,2155
20241007,131300,1168965326,711,711,711,711,1406
20241007,131200,1167965660,711,711,711,711,500
20241007,131100,1167610160,710,711,711,710,938
20241007,131000,1166943605,711,711,711,711,62
20241007,130900,1166899523,711,710,711,710,36985
20241007,130800,1140640172,710,709,710,709,1252
20241007,130700,1139752503,709,709,709,709,0
20241007,130600,1139752503,709,709,709,709,0
20241007,130500,1139752503,709,710,710,709,1489
20241007,130400,1138695463,710,710,710,710,2291
20241007,130300,1137068853,710,710,710,710,1
20241007,130200,1137068143,710,710,710,710,1322
20241007,130100,1136129523,710,710,710,710,2093
20241007,130000,1134643493,710,710,710,710,200
20241007,125900,1134501493,710,710,710,710,502
20241007,125800,1134145073,710,710,711,710,37
20241007,125700,1134118799,709,709,709,709,0
20241007,125600,1134118799,709,709,709,709,9108
20241007,125500,1127661227,710,710,710,710,1536
20241007,125400,1126570667,711,711,711,711,0
20241007,125300,1126570667,711,711,711,711,1
20241007,125200,1126569956,710,710,710,710,0
20241007,125100,1126569956,710,710,710,710,390
20241007,125000,1126293056,711,709,711,709,886
20241007,124900,1125663992,709,710,710,709,1088
20241007,124800,1124892500,710,710,710,710,2611
20241007,124700,1123038690,711,711,711,711,527
20241007,124600,1122663993,711,711,711,711,110
20241007,124500,1122585783,711,710,711,710,1629
20241007,124400,1121428661,710,710,710,710,3026
20241007,124300,1119280201,709,710,710,709,51
20241007,124200,1119244041,710,710,710,710,0
20241007,124100,1119244041,710,709,710,709,800
20241007,124000,1118676741,709,709,709,709,2000
20241007,123900,1117258741,709,709,709,708,9046
20241007,123800,1110853680,709,710,710,709,17383
20241007,123700,1098529100,711,711,711,710,550
20241007,123600,1098138551,711,710,711,709,476
20241007,123500,1097800721,710,710,710,710,5
20241007,123400,1097797171,710,709,710,709,4113
20241007,123300,1094881034,709,710,710,709,3
20241007,123200,1094878905,710,709,710,709,561
20241007,123100,1094481056,710,710,710,710,8
20241007,123000,1094475376,709,709,709,709,0
20241007,122900,1094475376,709,710,710,709,3837
20241007,122800,1091754137,710,710,710,710,1053
20241007,122700,1091006507,710,709,710,708,17274
20241007,122600,1078775334,709,710,710,709,5810
20241007,122500,1074655534,710,709,710,709,1506
20241007,122400,1073587774,710,710,710,709,17751
20241007,122300,1061002134,710,710,710,710,1
20241007,122200,1061001424,710,710,710,709,5825
20241007,122100,1056870238,711,710,711,709,6226
20241007,122000,1052453496,710,711,711,710,3975
20241007,121900,1049631241,711,711,711,711,2
20241007,121800,1049629819,711,710,711,710,3513
20241007,121700,1047135586,710,710,710,710,23
20241007,121600,1047119256,711,711,711,711,1014
20241007,121500,1046398302,711,711,711,711,497
20241007,121400,1046044935,711,711,712,710,4492
20241007,121300,1042854266,710,710,710,710,0
20241007,121200,1042854266,710,710,710,710,0
20241007,121100,1042854266,710,711,712,710,17026
20241007,121000,1030742550,711,711,711,711,3000
20241007,120900,1028609550,712,712,712,712,101
20241007,120800,1028537638,712,710,712,710,2758
20241007,120700,1026575421,710,710,710,710,1020
20241007,120600,1025851221,712,712,712,712,1157
20241007,120500,1025027437,710,710,710,710,2949
20241007,120400,1022933647,710,710,710,710,616
20241007,120300,1022496287,710,711,711,710,20000
20241007,120200,1008291788,711,711,711,711,1500
20241007,120100,1007225288,713,713,713,713,0
20241007,120000,1007225288,713,713,713,713,450
20241007,115900,1006904438,713,713,713,713,1
20241007,115800,1006903725,713,711,713,711,1302
20241007,115700,1005977997,711,711,711,711,654
20241007,115600,1005513003,711,711,711,711,600
20241007,115500,1005086403,711,712,712,711,600
20241007,115400,1004659798,711,711,712,711,11283
20241007,115300,996637582,711,711,712,711,5109
20241007,115200,993004033,712,712,712,712,59
20241007,115100,992962025,712,711,712,711,1145
20241007,115000,992147928,711,711,711,711,1011
20241007,114900,991429107,710,711,711,710,1408
20241007,114800,990429322,710,711,711,710,2209
20241007,114700,988859473,711,710,711,710,2186
20241007,114600,987307303,710,711,711,710,9253
20241007,114500,980733707,710,710,710,710,0
20241007,114400,980733707,710,711,712,710,30951
20241007,114300,958745674,712,712,712,712,0
20241007,114200,958745674,712,712,712,712,1111
20241007,114100,957954642,712,712,712,712,27
20241007,114000,957935418,712,712,712,712,224
20241007,113900,957775930,713,713,713,713,211
20241007,113800,957625487,711,711,711,711,0
20241007,113700,957625487,711,712,712,711,2084
20241007,113600,956141845,713,713,713,713,100
20241007,113500,956070545,712,715,715,712,22399
20241007,113400,940114393,715,715,715,715,0
20241007,113300,940114393,715,715,715,715,27
20241007,113200,940095088,715,715,715,715,1001
20241007,113100,939379373,714,714,714,714,0
20241007,113000,939379373,714,714,715,713,15532
20241007,112900,928290266,715,715,715,714,110
20241007,112800,928211624,715,715,715,715,300
20241007,112700,927997124,714,714,714,713,4077
20241007,112600,925089312,714,714,714,713,607
20241007,112500,924656514,713,714,714,713,254
20241007,112400,924475408,714,715,715,714,1264
20241007,112300,923572708,715,715,715,715,2008
20241007,112200,922136988,715,715,715,715,0
20241007,112100,922136988,715,714,715,714,341
20241007,112000,921893197,714,714,714,714,643
20241007,111900,921434095,715,715,716,715,3966
20241007,111800,918598046,714,713,714,713,4780
20241007,111700,915185646,713,713,713,713,1046
20241007,111600,914439848,713,713,713,713,10
20241007,111500,914432718,713,712,713,712,3059
20241007,111400,912252310,712,713,713,712,611
20241007,111300,911816974,712,712,712,712,437
20241007,111200,911505830,712,712,713,712,7730
20241007,111100,906001972,712,712,712,712,1
20241007,111000,906001260,713,713,713,713,306
20241007,110900,905783082,713,713,713,713,1318
20241007,110800,904843348,713,713,713,713,0
20241007,110700,904843348,713,713,713,713,74
20241007,110600,904790586,713,713,713,713,468
20241007,110500,904456902,713,714,714,713,25024
20241007,110400,886614785,714,713,714,712,7993
20241007,110300,880914299,713,712,713,712,1459
20241007,110200,879874632,713,712,714,712,3028
20241007,110100,877715711,712,713,713,712,406
20241007,110000,877426638,713,713,713,712,660
20241007,105900,876956388,713,713,713,713,50
20241007,105800,876920738,712,712,713,712,1219
20241007,105700,876052408,712,712,712,712,243
20241007,105600,875879392,712,713,714,712,2647
20241007,105500,873994088,713,713,713,713,1508
20241007,105400,872918884,713,713,713,712,4197
20241007,105300,869926523,713,713,713,713,1751
20241007,105200,868678060,713,714,714,712,11366
20241007,105100,860573537,714,714,714,714,909
20241007,105000,859924511,714,716,716,714,3757
20241007,104900,857239622,716,715,716,715,81
20241007,104800,857181706,716,716,716,716,200
20241007,104700,857038506,716,716,716,716,145
20241007,104600,856934686,716,716,716,716,30
20241007,104500,856913206,716,716,716,716,1
20241007,104400,856912490,714,714,714,714,0
20241007,104300,856912490,714,715,715,714,8114
20241007,104200,851118993,715,715,715,715,100
20241007,104100,851047493,714,714,714,714,395
20241007,104000,850765463,714,715,715,714,9746
20241007,103900,843806598,715,716,716,715,11593
20241007,103800,835517602,716,718,718,716,8067
20241007,103700,829738611,718,719,719,718,5227
20241007,103600,825984914,719,719,719,717,4135
20241007,103500,823018738,718,718,718,718,616
20241007,103400,822576450,719,719,719,719,70
20241007,103300,822526120,719,719,719,719,2
20241007,103200,822524682,718,717,718,717,4462
20241007,103100,819324778,718,718,718,718,210
20241007,103000,819173998,718,717,718,717,293
20241007,102900,818963636,718,720,720,717,27685
20241007,102800,799092234,720,719,720,719,7527
20241007,102700,793675083,719,717,719,717,674
20241007,102600,793190758,718,717,718,717,2044
20241007,102500,791724560,717,717,717,717,328
20241007,102400,791489384,717,717,717,716,2116
20241007,102300,789972235,717,718,718,717,2466
20241007,102200,788204107,717,719,720,717,9351
20241007,102100,781493460,718,720,720,718,18644
20241007,102000,768087947,720,716,721,716,64091
20241007,101900,721984363,716,716,716,716,1
20241007,101800,721983647,716,716,716,716,5010
20241007,101700,718396487,715,716,716,715,1531
20241007,101600,717300292,715,716,716,715,2358
20241007,101500,715613975,715,717,717,715,2062
20241007,101400,714138588,716,717,717,715,40
20241007,101300,714109919,717,714,718,714,19294
20241007,101200,700298872,713,714,714,713,1396
20241007,101100,699303354,712,714,714,712,1397
20241007,101000,698308192,712,714,714,712,37120
20241007,100900,671869378,714,714,714,714,7643
20241007,100800,666412276,714,714,714,714,791
20241007,100700,665847502,713,714,715,713,11006
20241007,100600,657998967,714,716,716,714,6426
20241007,100500,653405493,716,716,717,715,9525
20241007,100400,646583673,716,714,716,714,12933
20241007,100300,637338281,713,709,713,708,30656
20241007,100200,615562570,709,710,710,709,1056
20241007,100100,614813810,710,710,710,710,139
20241007,100000,614715120,710,710,711,710,5916
20241007,095900,610514690,711,711,711,711,16
20241007,095800,610503314,711,711,711,711,1112
20241007,095700,609712682,711,711,711,710,4801
20241007,095600,606302409,711,710,711,710,4485
20241007,095500,603115024,711,710,711,710,716
20241007,095400,602606644,710,711,711,710,11179
20241007,095300,594665509,711,711,711,711,2500
20241007,095200,592888009,711,711,711,710,5144
20241007,095100,589230958,711,712,712,710,2052
20241007,095000,587772031,710,713,713,710,13455
20241007,094900,578208524,712,711,712,711,3879
20241007,094800,575446939,711,712,712,711,2231
20241007,094700,573859638,712,711,712,711,5753
20241007,094600,569765396,712,712,712,712,3060
20241007,094500,567586676,712,711,712,711,5900
20241007,094400,563389979,712,711,712,711,404
20241007,094300,563102734,711,709,711,709,6331
20241007,094200,558608866,708,708,708,708,0
20241007,094100,558608866,708,710,710,708,3009
20241007,094000,556475912,708,708,708,708,7374
20241007,093900,551255120,708,709,709,707,23359
20241007,093800,534713580,709,710,710,709,171
20241007,093700,534592271,709,709,710,709,12179
20241007,093600,525957258,710,710,710,709,8535
20241007,093500,519902408,710,710,710,710,6234
20241007,093400,515476268,710,711,711,710,1509
20241007,093300,514403372,711,711,711,711,2347
20241007,093200,512734655,711,710,713,710,16091
20241007,093100,501277278,710,708,710,707,6319
20241007,093000,496802445,708,709,709,707,3757
20241007,092900,494144005,708,709,710,707,19265
20241007,092800,480499726,709,708,710,707,17297
20241007,092700,468254469,709,709,710,709,650
20241007,092600,467793502,709,709,711,709,95758
20241007,092500,399886649,709,710,710,709,11020
20241007,092400,392064810,710,711,711,710,1277
20241007,092300,391158005,711,710,711,708,41669
20241007,092200,361628692,709,711,711,709,17666
20241007,092100,349087344,711,711,712,711,1337
20241007,092000,348136711,711,713,713,711,5650
20241007,091900,344108383,713,712,714,711,14352
20241007,091800,333889346,711,711,711,709,8898
20241007,091700,327567768,712,710,712,709,2042
20241007,091600,326119009,710,712,712,710,22289
20241007,091500,310281776,711,715,716,711,15116
20241007,091400,299510579,716,715,717,715,4820
20241007,091300,296060534,716,715,717,715,3975
20241007,091200,293216576,715,713,716,713,9195
20241007,091100,286648855,713,712,713,712,8555
20241007,091000,280551347,712,713,713,712,13033
20241007,090900,271263783,714,713,715,712,8054
20241007,090800,265512771,713,710,713,710,7348
20241007,090700,260294483,710,710,711,709,6658
20241007,090600,255567954,710,712,712,710,6583
20241007,090500,250894022,711,712,713,708,31422
20241007,090400,228571071,712,709,712,707,54692
20241007,090300,189745157,707,710,715,707,77590
20241007,090200,134666586,710,708,714,706,38754
20241007,090100,107227097,707,711,713,707,85913
20241007,090000,46389489,710,720,720,710,61800