KissMeData/044480/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192900,26704929,650,650,650,650,3778
20241004,192800,26704929,650,650,650,650,0
20241004,192700,26704929,650,650,650,650,0
20241004,192600,26704929,650,650,650,650,0
20241004,192500,26704929,650,650,650,650,0
20241004,192400,26704929,650,650,650,650,0
20241004,192300,26704929,650,650,650,650,0
20241004,192200,26704929,650,650,650,650,0
20241004,192100,26704929,650,650,650,650,0
20241004,192000,26704929,650,650,650,650,0
20241004,191900,26704929,650,650,650,650,0
20241004,191800,26704929,650,650,650,650,0
20241004,191700,26704929,650,650,650,650,0
20241004,191600,26704929,650,650,650,650,0
20241004,191500,26704929,650,650,650,650,0
20241004,191400,26704929,650,650,650,650,0
20241004,191300,26704929,650,650,650,650,0
20241004,191200,26704929,650,650,650,650,0
20241004,191100,26704929,650,650,650,650,0
20241004,191000,26704929,650,650,650,650,0
20241004,190900,26704929,650,650,650,650,0
20241004,190800,26704929,650,650,650,650,0
20241004,190700,26704929,650,650,650,650,0
20241004,190600,26704929,650,650,650,650,0
20241004,190500,26704929,650,650,650,650,0
20241004,190400,26704929,650,650,650,650,0
20241004,190300,26704929,650,650,650,650,0
20241004,190200,26704929,650,650,650,650,0
20241004,190100,26704929,650,650,650,650,0
20241004,190000,26704929,650,650,650,650,0
20241004,185900,26704929,650,650,650,650,3778
20241004,185800,26704929,650,650,650,650,0
20241004,185700,26704929,650,650,650,650,0
20241004,185600,26704929,650,650,650,650,0
20241004,185500,26704929,650,650,650,650,0
20241004,185400,26704929,650,650,650,650,0
20241004,185300,26704929,650,650,650,650,0
20241004,185200,26704929,650,650,650,650,0
20241004,185100,26704929,650,650,650,650,0
20241004,185000,26704929,650,650,650,650,0
20241004,184900,26704929,650,650,650,650,0
20241004,184800,26704929,650,650,650,650,0
20241004,184700,26704929,650,650,650,650,0
20241004,184600,26704929,650,650,650,650,0
20241004,184500,26704929,650,650,650,650,0
20241004,184400,26704929,650,650,650,650,0
20241004,184300,26704929,650,650,650,650,0
20241004,184200,26704929,650,650,650,650,0
20241004,184100,26704929,650,650,650,650,0
20241004,184000,26704929,650,650,650,650,0
20241004,183900,26704929,650,650,650,650,0
20241004,183800,26704929,650,650,650,650,0
20241004,183700,26704929,650,650,650,650,0
20241004,183600,26704929,650,650,650,650,0
20241004,183500,26704929,650,650,650,650,0
20241004,183400,26704929,650,650,650,650,0
20241004,183300,26704929,650,650,650,650,0
20241004,183200,26704929,650,650,650,650,0
20241004,183100,26704929,650,650,650,650,0
20241004,183000,26704929,650,650,650,650,0
20241004,182900,26704929,650,650,650,650,3778
20241004,182800,26704929,650,650,650,650,0
20241004,182700,26704929,650,650,650,650,0
20241004,182600,26704929,650,650,650,650,0
20241004,182500,26704929,650,650,650,650,0
20241004,182400,26704929,650,650,650,650,0
20241004,182300,26704929,650,650,650,650,0
20241004,182200,26704929,650,650,650,650,0
20241004,182100,26704929,650,650,650,650,0
20241004,182000,26704929,650,650,650,650,0
20241004,181900,26704929,650,650,650,650,0
20241004,181800,26704929,650,650,650,650,0
20241004,181700,26704929,650,650,650,650,0
20241004,181600,26704929,650,650,650,650,0
20241004,181500,26704929,650,650,650,650,0
20241004,181400,26704929,650,650,650,650,0
20241004,181300,26704929,650,650,650,650,0
20241004,181200,26704929,650,650,650,650,0
20241004,181100,26704929,650,650,650,650,0
20241004,181000,26704929,650,650,650,650,0
20241004,180900,26704929,650,650,650,650,0
20241004,180800,26704929,650,650,650,650,0
20241004,180700,26704929,650,650,650,650,0
20241004,180600,26704929,650,650,650,650,0
20241004,180500,26704929,650,650,650,650,0
20241004,180400,26704929,650,650,650,650,0
20241004,180300,26704929,650,650,650,650,0
20241004,180200,26704929,650,650,650,650,0
20241004,180100,26704929,650,650,650,650,0
20241004,180000,26704929,650,650,650,650,0
20241004,175900,26704929,650,650,650,650,3778
20241004,175800,26704929,650,650,650,650,0
20241004,175700,26704929,650,650,650,650,0
20241004,175600,26704929,650,650,650,650,0
20241004,175500,26704929,650,650,650,650,0
20241004,175400,26704929,650,650,650,650,0
20241004,175300,26704929,650,650,650,650,0
20241004,175200,26704929,650,650,650,650,0
20241004,175100,26704929,650,650,650,650,0
20241004,175000,26704929,650,650,650,650,0
20241004,174900,26704929,650,650,650,650,0
20241004,174800,26704929,650,650,650,650,0
20241004,174700,26704929,650,650,650,650,0
20241004,174600,26704929,650,650,650,650,0
20241004,174500,26704929,650,650,650,650,0
20241004,174400,26704929,650,650,650,650,0
20241004,174300,26704929,650,650,650,650,0
20241004,174200,26704929,650,650,650,650,0
20241004,174100,26704929,650,650,650,650,0
20241004,174000,26704929,650,650,650,650,0
20241004,173900,26704929,650,650,650,650,0
20241004,173800,26704929,650,650,650,650,0
20241004,173700,26704929,650,650,650,650,0
20241004,173600,26704929,650,650,650,650,0
20241004,173500,26704929,650,650,650,650,0
20241004,173400,26704929,650,650,650,650,0
20241004,173300,26704929,650,650,650,650,0
20241004,173200,26704929,650,650,650,650,0
20241004,173100,26704929,650,650,650,650,0
20241004,173000,26704929,650,650,650,650,0
20241004,172900,26704929,650,650,650,650,3778
20241004,172800,26704929,650,650,650,650,0
20241004,172700,26704929,650,650,650,650,0
20241004,172600,26704929,650,650,650,650,0
20241004,172500,26704929,650,650,650,650,0
20241004,172400,26704929,650,650,650,650,0
20241004,172300,26704929,650,650,650,650,0
20241004,172200,26704929,650,650,650,650,0
20241004,172100,26704929,650,650,650,650,0
20241004,172000,26704929,650,650,650,650,0
20241004,171900,26704929,650,650,650,650,0
20241004,171800,26704929,650,650,650,650,0
20241004,171700,26704929,650,650,650,650,0
20241004,171600,26704929,650,650,650,650,0
20241004,171500,26704929,650,650,650,650,0
20241004,171400,26704929,650,650,650,650,0
20241004,171300,26704929,650,650,650,650,0
20241004,171200,26704929,650,650,650,650,0
20241004,171100,26704929,650,650,650,650,0
20241004,171000,26704929,650,650,650,650,0
20241004,170900,26704929,650,650,650,650,0
20241004,170800,26704929,650,650,650,650,0
20241004,170700,26704929,650,650,650,650,0
20241004,170600,26704929,650,650,650,650,0
20241004,170500,26704929,650,650,650,650,0
20241004,170400,26704929,650,650,650,650,0
20241004,170300,26704929,650,650,650,650,0
20241004,170200,26704929,650,650,650,650,0
20241004,170100,26704929,650,650,650,650,0
20241004,170000,26704929,650,650,650,650,0
20241004,165900,26704929,650,650,650,650,3778
20241004,165800,26704929,650,650,650,650,0
20241004,165700,26704929,650,650,650,650,0
20241004,165600,26704929,650,650,650,650,0
20241004,165500,26704929,650,650,650,650,0
20241004,165400,26704929,650,650,650,650,0
20241004,165300,26704929,650,650,650,650,0
20241004,165200,26704929,650,650,650,650,0
20241004,165100,26704929,650,650,650,650,0
20241004,165000,26704929,650,650,650,650,0
20241004,164900,26704929,650,650,650,650,0
20241004,164800,26704929,650,650,650,650,0
20241004,164700,26704929,650,650,650,650,0
20241004,164600,26704929,650,650,650,650,0
20241004,164500,26704929,650,650,650,650,0
20241004,164400,26704929,650,650,650,650,0
20241004,164300,26704929,650,650,650,650,0
20241004,164200,26704929,650,650,650,650,0
20241004,164100,26704929,650,650,650,650,0
20241004,164000,26704929,650,650,650,650,0
20241004,163900,26704929,650,650,650,650,0
20241004,163800,26704929,650,650,650,650,0
20241004,163700,26704929,650,650,650,650,0
20241004,163600,26704929,650,650,650,650,0
20241004,163500,26704929,650,650,650,650,0
20241004,163400,26704929,650,650,650,650,0
20241004,163300,26704929,650,650,650,650,0
20241004,163200,26704929,650,650,650,650,0
20241004,163100,26704929,650,650,650,650,0
20241004,163000,26704929,650,650,650,650,0
20241004,162900,26704929,650,650,650,650,3778
20241004,162800,26704929,650,650,650,650,0
20241004,162700,26704929,650,650,650,650,0
20241004,162600,26704929,650,650,650,650,0
20241004,162500,26704929,650,650,650,650,0
20241004,162400,26704929,650,650,650,650,0
20241004,162300,26704929,650,650,650,650,0
20241004,162200,26704929,650,650,650,650,0
20241004,162100,26704929,650,650,650,650,0
20241004,162000,26704929,650,650,650,650,0
20241004,161900,26704929,650,650,650,650,0
20241004,161800,26704929,650,650,650,650,0
20241004,161700,26704929,650,650,650,650,0
20241004,161600,26704929,650,650,650,650,0
20241004,161500,26704929,650,650,650,650,0
20241004,161400,26704929,650,650,650,650,0
20241004,161300,26704929,650,650,650,650,0
20241004,161200,26704929,650,650,650,650,0
20241004,161100,26704929,650,650,650,650,0
20241004,161000,26704929,650,650,650,650,0
20241004,160900,26704929,650,650,650,650,0
20241004,160800,26704929,650,650,650,650,0
20241004,160700,26704929,650,650,650,650,0
20241004,160600,26704929,650,650,650,650,0
20241004,160500,26704929,650,650,650,650,0
20241004,160400,26704929,650,650,650,650,0
20241004,160300,26704929,650,650,650,650,0
20241004,160200,26704929,650,650,650,650,0
20241004,160100,26704929,650,650,650,650,0
20241004,160000,26704929,650,650,650,650,0
20241004,155900,26704929,650,650,650,650,3778
20241004,155800,26704929,650,650,650,650,0
20241004,155700,26704929,650,650,650,650,0
20241004,155600,26704929,650,650,650,650,0
20241004,155500,26704929,650,650,650,650,0
20241004,155400,26704929,650,650,650,650,0
20241004,155300,26704929,650,650,650,650,0
20241004,155200,26704929,650,650,650,650,0
20241004,155100,26704929,650,650,650,650,0
20241004,155000,26704929,650,650,650,650,0
20241004,154900,26704929,650,650,650,650,0
20241004,154800,26704929,650,650,650,650,0
20241004,154700,26704929,650,650,650,650,0
20241004,154600,26704929,650,650,650,650,0
20241004,154500,26704929,650,650,650,650,0
20241004,154400,26704929,650,650,650,650,0
20241004,154300,26704929,650,650,650,650,0
20241004,154200,26704929,650,650,650,650,0
20241004,154100,26704929,650,650,650,650,0
20241004,154000,26704929,650,650,650,650,0
20241004,153900,26704929,650,650,650,650,0
20241004,153800,26704929,650,650,650,650,0
20241004,153700,26704929,650,650,650,650,0
20241004,153600,26704929,650,650,650,650,0
20241004,153500,26704929,650,650,650,650,0
20241004,153400,26704929,650,650,650,650,0
20241004,153300,26704929,650,650,650,650,0
20241004,153200,26704929,650,650,650,650,0
20241004,153100,26704929,650,650,650,650,0
20241004,153000,26704929,650,650,650,650,3778
20241004,152900,24249229,662,662,662,662,0
20241004,152800,24249229,662,662,662,662,0
20241004,152700,24249229,662,662,662,662,0
20241004,152600,24249229,662,662,662,662,0
20241004,152500,24249229,662,662,662,662,0
20241004,152400,24249229,662,662,662,662,0
20241004,152300,24249229,662,662,662,662,0
20241004,152200,24249229,662,662,662,662,0
20241004,152100,24249229,662,662,662,662,0
20241004,152000,24249229,662,662,662,662,0
20241004,151900,24249229,662,662,662,662,68
20241004,151800,24204213,662,662,662,662,0
20241004,151700,24204213,662,662,662,662,0
20241004,151600,24204213,662,662,662,662,0
20241004,151500,24204213,662,662,662,662,3
20241004,151400,24202227,662,662,662,662,0
20241004,151300,24202227,662,662,662,662,1
20241004,151200,24201565,657,658,658,656,1829
20241004,151100,22999912,660,660,660,660,0
20241004,151000,22999912,660,660,660,660,151
20241004,150900,22900252,664,664,664,664,0
20241004,150800,22900252,664,664,664,664,1
20241004,150700,22899588,659,659,659,659,0
20241004,150600,22899588,659,659,659,659,1
20241004,150500,22898929,659,659,659,659,0
20241004,150400,22898929,659,659,659,659,1
20241004,150300,22898270,665,665,665,665,0
20241004,150200,22898270,665,665,665,665,15
20241004,150100,22888295,666,666,666,666,0
20241004,150000,22888295,666,666,666,666,0
20241004,145900,22888295,666,666,666,666,0
20241004,145800,22888295,666,666,666,666,0
20241004,145700,22888295,666,666,666,666,0
20241004,145600,22888295,666,666,666,666,0
20241004,145500,22888295,666,666,666,666,0
20241004,145400,22888295,666,666,666,666,0
20241004,145300,22888295,666,666,666,666,0
20241004,145200,22888295,666,666,666,666,0
20241004,145100,22888295,666,666,666,666,0
20241004,145000,22888295,666,666,666,666,0
20241004,144900,22888295,666,666,666,666,0
20241004,144800,22888295,666,666,666,666,0
20241004,144700,22888295,666,661,666,661,85
20241004,144600,22831802,659,659,659,659,0
20241004,144500,22831802,659,659,659,659,1
20241004,144400,22831143,659,659,659,659,0
20241004,144300,22831143,659,659,659,659,0
20241004,144200,22831143,659,659,659,659,0
20241004,144100,22831143,659,659,659,659,0
20241004,144000,22831143,659,659,659,659,1
20241004,143900,22830484,666,666,666,666,0
20241004,143800,22830484,666,666,666,666,0
20241004,143700,22830484,666,666,666,666,0
20241004,143600,22830484,666,666,666,666,0
20241004,143500,22830484,666,663,666,663,11
20241004,143400,22823188,665,665,665,665,0
20241004,143300,22823188,665,665,665,665,0
20241004,143200,22823188,665,665,665,665,0
20241004,143100,22823188,665,661,665,661,46
20241004,143000,22792734,656,656,656,656,0
20241004,142900,22792734,656,656,656,656,0
20241004,142800,22792734,656,656,656,656,0
20241004,142700,22792734,656,656,656,656,0
20241004,142600,22792734,656,656,656,656,0
20241004,142500,22792734,656,657,657,656,200
20241004,142400,22661533,657,657,657,657,0
20241004,142300,22661533,657,657,657,657,101
20241004,142200,22595176,658,660,660,658,1973
20241004,142100,21295119,661,661,661,661,0
20241004,142000,21295119,661,661,661,661,0
20241004,141900,21295119,661,661,661,661,0
20241004,141800,21295119,661,661,661,661,0
20241004,141700,21295119,661,661,661,661,0
20241004,141600,21295119,661,661,661,661,0
20241004,141500,21295119,661,661,661,661,0
20241004,141400,21295119,661,661,661,661,0
20241004,141300,21295119,661,661,661,661,15
20241004,141200,21285204,661,661,661,661,0
20241004,141100,21285204,661,661,661,661,0
20241004,141000,21285204,661,661,661,661,0
20241004,140900,21285204,661,661,661,661,0
20241004,140800,21285204,661,661,661,661,0
20241004,140700,21285204,661,661,661,661,0
20241004,140600,21285204,661,661,661,661,0
20241004,140500,21285204,661,661,661,661,0
20241004,140400,21285204,661,661,661,661,0
20241004,140300,21285204,661,661,661,661,0
20241004,140200,21285204,661,661,661,661,1
20241004,140100,21284543,662,662,662,662,1
20241004,140000,21283881,663,663,663,663,9
20241004,135900,21277914,663,667,675,663,305
20241004,135800,21072444,665,667,675,665,503
20241004,135700,20733944,661,661,661,661,0
20241004,135600,20733944,661,661,661,661,2
20241004,135500,20732622,662,667,667,662,7
20241004,135400,20727973,660,661,674,660,1005
20241004,135300,20058404,661,661,661,661,1
20241004,135200,20057743,661,661,661,661,4
20241004,135100,20055099,661,661,661,661,3
20241004,135000,20053116,661,661,661,661,2
20241004,134900,20051794,661,661,661,661,3
20241004,134800,20049811,661,661,661,661,0
20241004,134700,20049811,661,661,661,661,1
20241004,134600,20049150,661,661,661,661,0
20241004,134500,20049150,661,661,661,661,0
20241004,134400,20049150,661,661,661,661,0
20241004,134300,20049150,661,661,661,661,0
20241004,134200,20049150,661,661,661,661,0
20241004,134100,20049150,661,661,661,661,1
20241004,134000,20048489,663,663,663,663,0
20241004,133900,20048489,663,663,663,663,0
20241004,133800,20048489,663,663,663,663,0
20241004,133700,20048489,663,663,663,663,0
20241004,133600,20048489,663,663,663,663,0
20241004,133500,20048489,663,663,663,663,0
20241004,133400,20048489,663,663,663,663,0
20241004,133300,20048489,663,663,663,663,0
20241004,133200,20048489,663,663,663,663,0
20241004,133100,20048489,663,663,663,663,0
20241004,133000,20048489,663,663,663,663,0
20241004,132900,20048489,663,663,663,663,0
20241004,132800,20048489,663,663,663,663,0
20241004,132700,20048489,663,663,663,663,0
20241004,132600,20048489,663,663,663,663,0
20241004,132500,20048489,663,663,663,663,0
20241004,132400,20048489,663,657,663,657,3989
20241004,132300,17427696,657,657,657,657,51
20241004,132200,17394189,657,657,657,657,172
20241004,132100,17281185,657,657,657,657,30
20241004,132000,17261475,657,657,657,657,0
20241004,131900,17261475,657,657,657,657,0
20241004,131800,17261475,657,657,657,657,59
20241004,131700,17222712,657,657,657,657,0
20241004,131600,17222712,657,657,657,657,0
20241004,131500,17222712,657,657,657,657,73
20241004,131400,17174751,657,657,657,657,99
20241004,131300,17109708,656,656,656,656,93
20241004,131200,17048700,657,657,657,657,0
20241004,131100,17048700,657,657,657,657,0
20241004,131000,17048700,657,657,657,657,0
20241004,130900,17048700,657,657,657,657,175
20241004,130800,16933725,655,657,657,655,153
20241004,130700,16833206,653,656,656,653,3156
20241004,130600,14770861,656,656,656,656,28
20241004,130500,14752493,657,657,657,657,152
20241004,130400,14652629,656,656,656,656,127
20241004,130300,14569317,657,657,657,657,358
20241004,130200,14334111,658,658,658,658,121
20241004,130100,14254493,658,658,658,658,0
20241004,130000,14254493,658,658,658,658,0
20241004,125900,14254493,658,658,658,658,0
20241004,125800,14254493,658,658,658,658,0
20241004,125700,14254493,658,658,658,658,0
20241004,125600,14254493,658,658,658,658,0
20241004,125500,14254493,658,658,658,658,0
20241004,125400,14254493,658,658,658,658,0
20241004,125300,14254493,658,658,658,658,0
20241004,125200,14254493,658,658,658,658,0
20241004,125100,14254493,658,658,658,658,0
20241004,125000,14254493,658,658,658,658,0
20241004,124900,14254493,658,658,658,658,0
20241004,124800,14254493,658,658,658,658,0
20241004,124700,14254493,658,658,658,658,0
20241004,124600,14254493,658,658,658,658,0
20241004,124500,14254493,658,658,658,658,0
20241004,124400,14254493,658,658,658,658,0
20241004,124300,14254493,658,658,658,658,0
20241004,124200,14254493,658,658,658,658,451
20241004,124100,13957735,659,660,660,659,228
20241004,124000,13807369,663,663,663,663,0
20241004,123900,13807369,663,663,663,663,0
20241004,123800,13807369,663,663,663,663,0
20241004,123700,13807369,663,663,663,663,0
20241004,123600,13807369,663,663,663,663,0
20241004,123500,13807369,663,663,663,663,0
20241004,123400,13807369,663,663,663,663,0
20241004,123300,13807369,663,663,663,663,0
20241004,123200,13807369,663,663,663,663,0
20241004,123100,13807369,663,663,663,663,0
20241004,123000,13807369,663,663,663,663,0
20241004,122900,13807369,663,663,663,663,0
20241004,122800,13807369,663,663,663,663,0
20241004,122700,13807369,663,663,663,663,0
20241004,122600,13807369,663,663,663,663,0
20241004,122500,13807369,663,663,663,663,0
20241004,122400,13807369,663,663,663,663,0
20241004,122300,13807369,663,663,663,663,0
20241004,122200,13807369,663,663,663,663,0
20241004,122100,13807369,663,663,663,663,0
20241004,122000,13807369,663,663,663,663,0
20241004,121900,13807369,663,663,663,663,0
20241004,121800,13807369,663,663,663,663,0
20241004,121700,13807369,663,663,663,663,0
20241004,121600,13807369,663,663,663,663,0
20241004,121500,13807369,663,663,663,663,0
20241004,121400,13807369,663,663,663,663,0
20241004,121300,13807369,663,663,663,663,0
20241004,121200,13807369,663,663,663,663,0
20241004,121100,13807369,663,663,663,663,1
20241004,121000,13806706,663,663,663,663,0
20241004,120900,13806706,663,663,663,663,0
20241004,120800,13806706,663,663,663,663,0
20241004,120700,13806706,663,663,663,663,0
20241004,120600,13806706,663,663,663,663,10
20241004,120500,13800076,664,664,664,664,0
20241004,120400,13800076,664,664,664,664,0
20241004,120300,13800076,664,664,664,664,0
20241004,120200,13800076,664,664,664,664,0
20241004,120100,13800076,664,664,664,664,0
20241004,120000,13800076,664,664,664,664,0
20241004,115900,13800076,664,664,664,664,3
20241004,115800,13798084,664,664,664,664,0
20241004,115700,13798084,664,664,664,664,0
20241004,115600,13798084,664,664,664,664,0
20241004,115500,13798084,664,664,664,664,0
20241004,115400,13798084,664,664,664,664,0
20241004,115300,13798084,664,664,664,664,0
20241004,115200,13798084,664,664,664,664,0
20241004,115100,13798084,664,664,664,664,501
20241004,115000,13465420,664,664,664,664,0
20241004,114900,13465420,664,664,664,664,0
20241004,114800,13465420,664,664,664,664,0
20241004,114700,13465420,664,664,664,664,0
20241004,114600,13465420,664,664,664,664,0
20241004,114500,13465420,664,664,664,664,0
20241004,114400,13465420,664,664,664,664,0
20241004,114300,13465420,664,664,664,664,1000
20241004,114200,12801420,664,664,664,664,0
20241004,114100,12801420,664,664,664,664,0
20241004,114000,12801420,664,664,664,664,0
20241004,113900,12801420,664,664,664,664,0
20241004,113800,12801420,664,664,664,664,0
20241004,113700,12801420,664,664,664,664,62
20241004,113600,12760252,658,658,658,658,0
20241004,113500,12760252,658,658,658,658,0
20241004,113400,12760252,658,658,658,658,0
20241004,113300,12760252,658,658,658,658,0
20241004,113200,12760252,658,658,658,658,0
20241004,113100,12760252,658,658,658,658,0
20241004,113000,12760252,658,658,658,658,0
20241004,112900,12760252,658,658,658,658,0
20241004,112800,12760252,658,658,658,658,0
20241004,112700,12760252,658,658,658,658,0
20241004,112600,12760252,658,658,658,658,0
20241004,112500,12760252,658,658,658,658,0
20241004,112400,12760252,658,658,658,658,0
20241004,112300,12760252,658,659,659,658,470
20241004,112200,12450991,665,665,665,665,0
20241004,112100,12450991,665,665,665,665,0
20241004,112000,12450991,665,665,665,665,1
20241004,111900,12450326,658,658,658,658,0
20241004,111800,12450326,658,658,658,658,0
20241004,111700,12450326,658,658,658,658,0
20241004,111600,12450326,658,658,658,658,0
20241004,111500,12450326,658,658,658,658,0
20241004,111400,12450326,658,664,664,658,1597
20241004,111300,11398939,670,670,670,670,0
20241004,111200,11398939,670,670,670,670,0
20241004,111100,11398939,670,670,670,670,0
20241004,111000,11398939,670,670,670,670,0
20241004,110900,11398939,670,670,670,670,0
20241004,110800,11398939,670,670,670,670,0
20241004,110700,11398939,670,670,670,670,0
20241004,110600,11398939,670,670,670,670,0
20241004,110500,11398939,670,670,670,670,0
20241004,110400,11398939,670,670,670,670,0
20241004,110300,11398939,670,670,670,670,0
20241004,110200,11398939,670,670,670,670,0
20241004,110100,11398939,670,670,670,670,0
20241004,110000,11398939,670,664,670,664,7
20241004,105900,11394270,660,660,660,660,0
20241004,105800,11394270,660,660,660,660,0
20241004,105700,11394270,660,660,660,660,0
20241004,105600,11394270,660,660,660,660,0
20241004,105500,11394270,660,660,660,660,0
20241004,105400,11394270,660,660,660,660,200
20241004,105300,11262270,660,667,667,658,3277
20241004,105200,9088947,672,672,672,672,0
20241004,105100,9088947,672,672,672,672,0
20241004,105000,9088947,672,672,672,672,0
20241004,104900,9088947,672,672,672,672,0
20241004,104800,9088947,672,672,672,672,0
20241004,104700,9088947,672,672,672,672,0
20241004,104600,9088947,672,672,672,672,0
20241004,104500,9088947,672,672,672,672,0
20241004,104400,9088947,672,672,672,672,0
20241004,104300,9088947,672,672,672,672,0
20241004,104200,9088947,672,672,672,672,5
20241004,104100,9085587,674,674,674,674,0
20241004,104000,9085587,674,674,674,674,0
20241004,103900,9085587,674,674,674,674,0
20241004,103800,9085587,674,674,674,674,0
20241004,103700,9085587,674,674,674,674,0
20241004,103600,9085587,674,674,674,674,0
20241004,103500,9085587,674,674,674,674,0
20241004,103400,9085587,674,674,674,674,0
20241004,103300,9085587,674,674,674,674,0
20241004,103200,9085587,674,674,674,674,0
20241004,103100,9085587,674,674,674,674,0
20241004,103000,9085587,674,674,674,674,0
20241004,102900,9085587,674,674,674,674,0
20241004,102800,9085587,674,674,674,674,0
20241004,102700,9085587,674,674,674,674,0
20241004,102600,9085587,674,674,674,674,0
20241004,102500,9085587,674,674,674,674,1
20241004,102400,9084913,674,674,674,674,0
20241004,102300,9084913,674,674,674,674,0
20241004,102200,9084913,674,674,674,674,0
20241004,102100,9084913,674,674,674,674,0
20241004,102000,9084913,674,674,674,674,0
20241004,101900,9084913,674,674,674,674,0
20241004,101800,9084913,674,674,674,674,0
20241004,101700,9084913,674,674,674,674,79
20241004,101600,9031667,674,671,675,671,2724
20241004,101500,7193959,673,673,673,673,0
20241004,101400,7193959,673,673,673,673,0
20241004,101300,7193959,673,673,673,673,0
20241004,101200,7193959,673,673,673,673,0
20241004,101100,7193959,673,673,673,673,0
20241004,101000,7193959,673,673,673,673,0
20241004,100900,7193959,673,674,674,673,73
20241004,100800,7144829,673,671,674,671,214
20241004,100700,7000949,673,673,673,673,0
20241004,100600,7000949,673,673,673,673,0
20241004,100500,7000949,673,673,673,673,0
20241004,100400,7000949,673,673,673,673,0
20241004,100300,7000949,673,673,673,673,21
20241004,100200,6986816,669,669,669,669,0
20241004,100100,6986816,669,669,669,669,1
20241004,100000,6986147,675,675,675,675,0
20241004,095900,6986147,675,670,675,670,8
20241004,095800,6980774,670,670,670,667,906
20241004,095700,6373758,671,671,671,671,97
20241004,095600,6308671,676,676,677,675,70
20241004,095500,6261411,676,675,677,675,183
20241004,095400,6137745,676,676,676,676,51
20241004,095300,6103269,677,676,677,676,89
20241004,095200,6043104,676,676,677,676,93
20241004,095100,5980235,676,671,676,671,341
20241004,095000,5750092,671,669,671,669,1199
20241004,094900,4947583,666,666,666,666,8
20241004,094800,4942255,669,666,669,666,36
20241004,094700,4918207,666,666,666,666,50
20241004,094600,4884907,665,665,665,665,1
20241004,094500,4884242,665,665,665,665,57
20241004,094400,4846337,665,665,665,665,7
20241004,094300,4841682,665,665,665,665,0
20241004,094200,4841682,665,665,665,665,1
20241004,094100,4841017,665,665,665,665,0
20241004,094000,4841017,665,665,665,665,0
20241004,093900,4841017,665,665,665,665,100
20241004,093800,4774517,663,663,663,663,0
20241004,093700,4774517,663,663,663,663,0
20241004,093600,4774517,663,663,663,663,0
20241004,093500,4774517,663,663,663,663,0
20241004,093400,4774517,663,663,663,663,2
20241004,093300,4773191,665,665,665,665,50
20241004,093200,4739941,663,670,670,663,3
20241004,093100,4737944,660,660,669,660,184
20241004,093000,4616459,659,659,659,659,1
20241004,092900,4615800,658,657,658,657,2375
20241004,092800,3053924,657,657,657,657,100
20241004,092700,2988224,653,653,653,653,0
20241004,092600,2988224,653,653,653,653,10
20241004,092500,2981694,653,653,653,653,2
20241004,092400,2980388,654,654,654,654,0
20241004,092300,2980388,654,654,654,654,1
20241004,092200,2979734,654,654,654,654,63
20241004,092100,2938532,653,653,653,653,0
20241004,092000,2938532,653,654,654,653,400
20241004,091900,2677130,653,653,653,653,0
20241004,091800,2677130,653,653,653,653,0
20241004,091700,2677130,653,653,653,653,41
20241004,091600,2650357,653,653,653,653,475
20241004,091500,2340182,653,658,658,653,711
20241004,091400,1875423,657,662,662,657,240
20241004,091300,1717443,663,665,665,663,501
20241004,091200,1384493,671,671,671,671,0
20241004,091100,1384493,671,671,671,671,0
20241004,091000,1384493,671,667,671,667,19
20241004,090900,1371764,671,671,671,671,0
20241004,090800,1371764,671,669,671,665,176
20241004,090700,1254131,676,676,676,676,5
20241004,090600,1250751,672,672,672,672,67
20241004,090500,1205727,671,671,671,671,0
20241004,090400,1205727,671,671,671,671,0
20241004,090300,1205727,671,671,671,671,0
20241004,090200,1205727,671,671,671,671,1
20241004,090100,1205056,673,673,673,673,1
20241004,090000,1204383,677,677,677,677,1779