KissMeData/001210/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,183400,197604653,864,864,864,864,4490
20241008,183300,197604653,864,864,864,864,0
20241008,183200,197604653,864,864,864,864,0
20241008,183100,197604653,864,864,864,864,0
20241008,183000,197604653,864,864,864,864,0
20241008,182900,197604653,864,864,864,864,0
20241008,182800,197604653,864,864,864,864,0
20241008,182700,197604653,864,864,864,864,0
20241008,182600,197604653,864,864,864,864,0
20241008,182500,197604653,864,864,864,864,0
20241008,182400,197604653,864,864,864,864,0
20241008,182300,197604653,864,864,864,864,0
20241008,182200,197604653,864,864,864,864,0
20241008,182100,197604653,864,864,864,864,0
20241008,182000,197604653,864,864,864,864,0
20241008,181900,197604653,864,864,864,864,0
20241008,181800,197604653,864,864,864,864,0
20241008,181700,197604653,864,864,864,864,0
20241008,181600,197604653,864,864,864,864,0
20241008,181500,197604653,864,864,864,864,0
20241008,181400,197604653,864,864,864,864,0
20241008,181300,197604653,864,864,864,864,0
20241008,181200,197604653,864,864,864,864,0
20241008,181100,197604653,864,864,864,864,0
20241008,181000,197604653,864,864,864,864,0
20241008,180900,197604653,864,864,864,864,0
20241008,180800,197604653,864,864,864,864,0
20241008,180700,197604653,864,864,864,864,0
20241008,180600,197604653,864,864,864,864,0
20241008,180500,197604653,864,864,864,864,0
20241008,180400,197604653,864,864,864,864,4490
20241008,180300,197604653,864,864,864,864,0
20241008,180200,197604653,864,864,864,864,0
20241008,180100,197604653,864,864,864,864,0
20241008,180000,197604653,864,864,864,864,0
20241008,175900,197604653,864,864,864,864,0
20241008,175800,197604653,864,864,864,864,0
20241008,175700,197604653,864,864,864,864,0
20241008,175600,197604653,864,864,864,864,0
20241008,175500,197604653,864,864,864,864,0
20241008,175400,197604653,864,864,864,864,0
20241008,175300,197604653,864,864,864,864,0
20241008,175200,197604653,864,864,864,864,0
20241008,175100,197604653,864,864,864,864,0
20241008,175000,197604653,864,864,864,864,0
20241008,174900,197604653,864,864,864,864,0
20241008,174800,197604653,864,864,864,864,0
20241008,174700,197604653,864,864,864,864,0
20241008,174600,197604653,864,864,864,864,0
20241008,174500,197604653,864,864,864,864,0
20241008,174400,197604653,864,864,864,864,0
20241008,174300,197604653,864,864,864,864,0
20241008,174200,197604653,864,864,864,864,0
20241008,174100,197604653,864,864,864,864,0
20241008,174000,197604653,864,864,864,864,0
20241008,173900,197604653,864,864,864,864,0
20241008,173800,197604653,864,864,864,864,0
20241008,173700,197604653,864,864,864,864,0
20241008,173600,197604653,864,864,864,864,0
20241008,173500,197604653,864,864,864,864,0
20241008,173400,197604653,864,864,864,864,4490
20241008,173300,197604653,864,864,864,864,0
20241008,173200,197604653,864,864,864,864,0
20241008,173100,197604653,864,864,864,864,0
20241008,173000,197604653,864,864,864,864,0
20241008,172900,197604653,864,864,864,864,0
20241008,172800,197604653,864,864,864,864,0
20241008,172700,197604653,864,864,864,864,0
20241008,172600,197604653,864,864,864,864,0
20241008,172500,197604653,864,864,864,864,0
20241008,172400,197604653,864,864,864,864,0
20241008,172300,197604653,864,864,864,864,0
20241008,172200,197604653,864,864,864,864,0
20241008,172100,197604653,864,864,864,864,0
20241008,172000,197604653,864,864,864,864,0
20241008,171900,197604653,864,864,864,864,0
20241008,171800,197604653,864,864,864,864,0
20241008,171700,197604653,864,864,864,864,0
20241008,171600,197604653,864,864,864,864,0
20241008,171500,197604653,864,864,864,864,0
20241008,171400,197604653,864,864,864,864,0
20241008,171300,197604653,864,864,864,864,0
20241008,171200,197604653,864,864,864,864,0
20241008,171100,197604653,864,864,864,864,0
20241008,171000,197604653,864,864,864,864,0
20241008,170900,197604653,864,864,864,864,0
20241008,170800,197604653,864,864,864,864,0
20241008,170700,197604653,864,864,864,864,0
20241008,170600,197604653,864,864,864,864,0
20241008,170500,197604653,864,864,864,864,0
20241008,170400,197604653,864,864,864,864,4490
20241008,170300,197604653,864,864,864,864,0
20241008,170200,197604653,864,864,864,864,0
20241008,170100,197604653,864,864,864,864,0
20241008,170000,197604653,864,864,864,864,0
20241008,165900,197604653,864,864,864,864,0
20241008,165800,197604653,864,864,864,864,0
20241008,165700,197604653,864,864,864,864,0
20241008,165600,197604653,864,864,864,864,0
20241008,165500,197604653,864,864,864,864,0
20241008,165400,197604653,864,864,864,864,0
20241008,165300,197604653,864,864,864,864,0
20241008,165200,197604653,864,864,864,864,0
20241008,165100,197604653,864,864,864,864,0
20241008,165000,197604653,864,864,864,864,0
20241008,164900,197604653,864,864,864,864,0
20241008,164800,197604653,864,864,864,864,0
20241008,164700,197604653,864,864,864,864,0
20241008,164600,197604653,864,864,864,864,0
20241008,164500,197604653,864,864,864,864,0
20241008,164400,197604653,864,864,864,864,0
20241008,164300,197604653,864,864,864,864,0
20241008,164200,197604653,864,864,864,864,0
20241008,164100,197604653,864,864,864,864,0
20241008,164000,197604653,864,864,864,864,0
20241008,163900,197604653,864,864,864,864,0
20241008,163800,197604653,864,864,864,864,0
20241008,163700,197604653,864,864,864,864,0
20241008,163600,197604653,864,864,864,864,0
20241008,163500,197604653,864,864,864,864,0
20241008,163400,197604653,864,864,864,864,4490
20241008,163300,197604653,864,864,864,864,0
20241008,163200,197604653,864,864,864,864,0
20241008,163100,197604653,864,864,864,864,0
20241008,163000,197604653,864,864,864,864,0
20241008,162900,197604653,864,864,864,864,0
20241008,162800,197604653,864,864,864,864,0
20241008,162700,197604653,864,864,864,864,0
20241008,162600,197604653,864,864,864,864,0
20241008,162500,197604653,864,864,864,864,0
20241008,162400,197604653,864,864,864,864,0
20241008,162300,197604653,864,864,864,864,0
20241008,162200,197604653,864,864,864,864,0
20241008,162100,197604653,864,864,864,864,0
20241008,162000,197604653,864,864,864,864,0
20241008,161900,197604653,864,864,864,864,0
20241008,161800,197604653,864,864,864,864,0
20241008,161700,197604653,864,864,864,864,0
20241008,161600,197604653,864,864,864,864,0
20241008,161500,197604653,864,864,864,864,0
20241008,161400,197604653,864,864,864,864,0
20241008,161300,197604653,864,864,864,864,0
20241008,161200,197604653,864,864,864,864,0
20241008,161100,197604653,864,864,864,864,0
20241008,161000,197604653,864,864,864,864,0
20241008,160900,197604653,864,864,864,864,0
20241008,160800,197604653,864,864,864,864,0
20241008,160700,197604653,864,864,864,864,0
20241008,160600,197604653,864,864,864,864,0
20241008,160500,197604653,864,864,864,864,0
20241008,160400,197604653,864,864,864,864,4490
20241008,160300,197604653,864,864,864,864,0
20241008,160200,197604653,864,864,864,864,0
20241008,160100,197604653,864,864,864,864,0
20241008,160000,197604653,864,864,864,864,0
20241008,155900,197604653,864,864,864,864,0
20241008,155800,197604653,864,864,864,864,0
20241008,155700,197604653,864,864,864,864,0
20241008,155600,197604653,864,864,864,864,0
20241008,155500,197604653,864,864,864,864,0
20241008,155400,197604653,864,864,864,864,0
20241008,155300,197604653,864,864,864,864,0
20241008,155200,197604653,864,864,864,864,0
20241008,155100,197604653,864,864,864,864,0
20241008,155000,197604653,864,864,864,864,0
20241008,154900,197604653,864,864,864,864,0
20241008,154800,197604653,864,864,864,864,0
20241008,154700,197604653,864,864,864,864,0
20241008,154600,197604653,864,864,864,864,0
20241008,154500,197604653,864,864,864,864,0
20241008,154400,197604653,864,864,864,864,0
20241008,154300,197604653,864,864,864,864,0
20241008,154200,197604653,864,864,864,864,0
20241008,154100,197604653,864,864,864,864,0
20241008,154000,197604653,864,864,864,864,0
20241008,153900,197604653,864,864,864,864,0
20241008,153800,197604653,864,864,864,864,0
20241008,153700,197604653,864,864,864,864,0
20241008,153600,197604653,864,864,864,864,0
20241008,153500,197604653,864,864,864,864,0
20241008,153400,197604653,864,864,864,864,4490
20241008,153300,197604653,864,864,864,864,0
20241008,153200,197604653,864,864,864,864,0
20241008,153100,197604653,864,864,864,864,0
20241008,153000,197604653,864,864,864,864,4490
20241008,152900,193725293,866,866,866,866,0
20241008,152800,193725293,866,866,866,866,0
20241008,152700,193725293,866,866,866,866,0
20241008,152600,193725293,866,866,866,866,0
20241008,152500,193725293,866,866,866,866,0
20241008,152400,193725293,866,866,866,866,0
20241008,152300,193725293,866,866,866,866,0
20241008,152200,193725293,866,866,866,866,0
20241008,152100,193725293,866,866,866,866,0
20241008,152000,193725293,866,866,866,866,0
20241008,151900,193725293,866,862,866,862,6002
20241008,151800,188542782,862,860,862,860,312
20241008,151700,188273991,860,855,860,854,2739
20241008,151600,185929476,854,854,854,854,0
20241008,151500,185929476,854,859,860,854,40
20241008,151400,185895258,853,853,853,853,1106
20241008,151300,184951840,861,861,861,861,0
20241008,151200,184951840,861,861,861,861,0
20241008,151100,184951840,861,853,861,853,15
20241008,151000,184938934,862,862,862,862,0
20241008,150900,184938934,862,862,862,862,0
20241008,150800,184938934,862,862,862,862,0
20241008,150700,184938934,862,862,862,862,0
20241008,150600,184938934,862,862,862,862,0
20241008,150500,184938934,862,862,862,862,51
20241008,150400,184894972,862,862,862,862,13
20241008,150300,184883766,862,855,862,855,2553
20241008,150200,182684624,855,852,855,852,72
20241008,150100,182623277,852,852,852,852,70
20241008,150000,182563637,852,857,857,852,56
20241008,145900,182515890,861,852,861,852,312
20241008,145800,182249166,858,858,861,858,4675
20241008,145700,178230514,852,853,853,852,1706
20241008,145600,176776981,858,858,858,858,0
20241008,145500,176776981,858,858,858,858,0
20241008,145400,176776981,858,858,858,858,0
20241008,145300,176776981,858,857,858,856,2981
20241008,145200,174225031,858,858,858,858,1
20241008,145100,174224173,856,858,858,856,120
20241008,145000,174121413,858,857,858,857,2
20241008,144900,174119698,857,857,857,857,181
20241008,144800,173964581,857,857,857,857,194
20241008,144700,173798323,858,857,858,857,217
20241008,144600,173612350,857,853,857,853,1225
20241008,144500,172563660,853,858,858,853,20
20241008,144400,172546550,853,859,859,853,286
20241008,144300,172302298,859,859,859,859,2758
20241008,144200,169933176,859,856,859,856,1551
20241008,144100,168605486,856,859,859,856,2466
20241008,144000,166494587,859,855,859,853,281
20241008,143900,166253952,859,852,859,852,217
20241008,143800,166068249,852,862,862,852,151
20241008,143700,165939577,852,860,864,852,1991
20241008,143600,164226182,850,848,864,848,2487
20241008,143500,162090187,848,859,861,847,2939
20241008,143400,159574427,858,874,875,858,1536
20241008,143300,158235485,874,839,875,838,30751
20241008,143200,131575017,839,837,839,837,113
20241008,143100,131480253,836,833,836,833,2173
20241008,143000,129666335,833,833,833,833,1
20241008,142900,129665502,827,833,833,827,156
20241008,142800,129536484,832,832,832,832,0
20241008,142700,129536484,832,832,832,832,20
20241008,142600,129519844,833,833,833,833,31
20241008,142500,129494021,833,833,833,833,2
20241008,142400,129492355,833,832,833,832,11
20241008,142300,129483202,835,835,835,835,0
20241008,142200,129483202,835,833,835,833,101
20241008,142100,129399067,835,827,835,827,7340
20241008,142000,123295339,826,826,826,826,77
20241008,141900,123231737,825,825,825,825,0
20241008,141800,123231737,825,825,825,825,14
20241008,141700,123220187,825,825,825,825,1
20241008,141600,123219362,824,824,824,824,155
20241008,141500,123091642,824,823,824,823,51
20241008,141400,123049668,823,823,823,823,0
20241008,141300,123049668,823,823,823,823,13
20241008,141200,123038969,823,823,823,823,0
20241008,141100,123038969,823,823,823,823,0
20241008,141000,123038969,823,823,823,823,0
20241008,140900,123038969,823,823,823,823,0
20241008,140800,123038969,823,823,823,823,1100
20241008,140700,122133669,824,824,824,824,0
20241008,140600,122133669,824,823,824,823,108
20241008,140500,122044777,824,824,824,824,0
20241008,140400,122044777,824,824,824,824,2
20241008,140300,122043129,824,824,824,824,1
20241008,140200,122042305,825,825,825,825,0
20241008,140100,122042305,825,825,825,825,1
20241008,140000,122041480,819,820,825,819,364
20241008,135900,121743340,820,824,825,820,18
20241008,135800,121728548,824,823,825,823,5
20241008,135700,121724429,825,824,825,824,2
20241008,135600,121722780,825,824,825,824,191
20241008,135500,121565395,824,824,825,824,111
20241008,135400,121473930,825,825,825,825,0
20241008,135300,121473930,825,824,825,820,6
20241008,135200,121468995,825,819,825,819,46838
20241008,135100,83065898,819,819,819,819,1
20241008,135000,83065079,818,818,818,818,0
20241008,134900,83065079,818,818,818,818,0
20241008,134800,83065079,818,818,818,818,0
20241008,134700,83065079,818,818,818,818,1344
20241008,134600,81965687,819,819,819,819,0
20241008,134500,81965687,819,819,819,819,0
20241008,134400,81965687,819,819,819,819,0
20241008,134300,81965687,819,819,819,819,0
20241008,134200,81965687,819,819,819,819,445
20241008,134100,81601232,819,819,819,819,100
20241008,134000,81519332,820,819,820,819,8001
20241008,133900,74958886,818,818,818,818,161
20241008,133800,74827188,819,819,819,819,81
20241008,133700,74760849,819,820,820,819,164
20241008,133600,74626483,820,820,820,820,1
20241008,133500,74625663,820,820,820,820,0
20241008,133400,74625663,820,820,820,820,0
20241008,133300,74625663,820,820,820,820,51
20241008,133200,74583843,820,820,820,820,51
20241008,133100,74542023,820,820,820,820,40
20241008,133000,74509223,820,820,820,820,50
20241008,132900,74468223,820,820,820,820,4
20241008,132800,74464943,819,819,819,819,0
20241008,132700,74464943,819,819,819,819,150
20241008,132600,74342093,820,820,820,820,1
20241008,132500,74341273,820,819,820,819,9
20241008,132400,74333901,819,819,819,819,110
20241008,132300,74243811,820,820,820,820,20
20241008,132200,74227411,820,820,820,820,2090
20241008,132100,72513611,820,820,820,820,701
20241008,132000,71938791,819,819,819,819,0
20241008,131900,71938791,819,819,819,819,357
20241008,131800,71646408,819,819,819,819,0
20241008,131700,71646408,819,819,819,819,3
20241008,131600,71643951,820,820,820,820,0
20241008,131500,71643951,820,820,820,820,0
20241008,131400,71643951,820,820,820,820,0
20241008,131300,71643951,820,820,820,820,445
20241008,131200,71279051,820,820,820,820,120
20241008,131100,71180651,820,820,820,820,0
20241008,131000,71180651,820,820,820,820,1531
20241008,130900,69925231,816,816,816,816,0
20241008,130800,69925231,816,816,816,816,0
20241008,130700,69925231,816,816,816,816,0
20241008,130600,69925231,816,816,816,816,0
20241008,130500,69925231,816,816,816,816,0
20241008,130400,69925231,816,816,816,816,4
20241008,130300,69921967,820,820,820,820,1
20241008,130200,69921147,816,820,820,816,5
20241008,130100,69917063,819,819,819,819,0
20241008,130000,69917063,819,820,820,819,8962
20241008,125900,62577183,820,820,820,820,0
20241008,125800,62577183,820,820,820,820,1000
20241008,125700,61757183,819,819,819,819,933
20241008,125600,60993056,820,820,820,820,1
20241008,125500,60992236,820,820,820,820,2
20241008,125400,60990596,819,819,819,819,0
20241008,125300,60990596,819,819,819,819,0
20241008,125200,60990596,819,819,819,819,0
20241008,125100,60990596,819,819,819,819,0
20241008,125000,60990596,819,820,820,819,2
20241008,124900,60988957,819,819,819,819,50
20241008,124800,60948007,819,819,819,819,0
20241008,124700,60948007,819,819,819,819,116
20241008,124600,60853003,819,819,819,819,1
20241008,124500,60852184,819,819,819,819,0
20241008,124400,60852184,819,819,819,819,0
20241008,124300,60852184,819,819,819,819,0
20241008,124200,60852184,819,819,819,819,0
20241008,124100,60852184,819,819,819,819,0
20241008,124000,60852184,819,819,819,819,10
20241008,123900,60843994,819,819,819,819,0
20241008,123800,60843994,819,819,819,819,0
20241008,123700,60843994,819,819,819,819,0
20241008,123600,60843994,819,819,819,819,0
20241008,123500,60843994,819,819,819,819,0
20241008,123400,60843994,819,819,819,819,0
20241008,123300,60843994,819,819,819,819,1
20241008,123200,60843175,819,819,819,819,1
20241008,123100,60842356,819,819,819,819,0
20241008,123000,60842356,819,819,819,819,0
20241008,122900,60842356,819,819,819,819,0
20241008,122800,60842356,819,819,819,819,0
20241008,122700,60842356,819,819,819,819,0
20241008,122600,60842356,819,819,819,819,0
20241008,122500,60842356,819,819,819,819,0
20241008,122400,60842356,819,819,819,819,0
20241008,122300,60842356,819,819,819,819,0
20241008,122200,60842356,819,816,819,815,70
20241008,122100,60785301,815,815,815,815,0
20241008,122000,60785301,815,815,815,815,0
20241008,121900,60785301,815,815,815,815,0
20241008,121800,60785301,815,815,815,815,0
20241008,121700,60785301,815,815,815,815,0
20241008,121600,60785301,815,815,815,815,0
20241008,121500,60785301,815,815,815,815,3713
20241008,121400,57759206,815,817,817,815,320
20241008,121300,57497806,820,820,820,820,0
20241008,121200,57497806,820,820,820,820,0
20241008,121100,57497806,820,820,820,820,0
20241008,121000,57497806,820,820,820,820,0
20241008,120900,57497806,820,820,820,820,0
20241008,120800,57497806,820,820,820,820,0
20241008,120700,57497806,820,820,820,820,0
20241008,120600,57497806,820,820,820,820,0
20241008,120500,57497806,820,820,820,820,0
20241008,120400,57497806,820,820,820,820,0
20241008,120300,57497806,820,820,820,820,1
20241008,120200,57496986,820,820,820,820,1
20241008,120100,57496166,820,820,820,820,0
20241008,120000,57496166,820,820,820,820,0
20241008,115900,57496166,820,820,820,820,1
20241008,115800,57495346,821,821,821,821,0
20241008,115700,57495346,821,821,821,821,66
20241008,115600,57441160,821,821,821,821,0
20241008,115500,57441160,821,821,821,821,0
20241008,115400,57441160,821,821,821,821,0
20241008,115300,57441160,821,821,821,821,0
20241008,115200,57441160,821,821,821,821,0
20241008,115100,57441160,821,821,821,821,0
20241008,115000,57441160,821,821,821,821,1
20241008,114900,57440339,821,821,821,821,0
20241008,114800,57440339,821,821,821,821,0
20241008,114700,57440339,821,821,821,821,2
20241008,114600,57438697,821,821,821,821,0
20241008,114500,57438697,821,820,821,820,361
20241008,114400,57142470,821,821,821,821,0
20241008,114300,57142470,821,821,821,821,0
20241008,114200,57142470,821,821,821,821,0
20241008,114100,57142470,821,821,821,821,0
20241008,114000,57142470,821,821,821,821,1
20241008,113900,57141649,822,822,822,822,0
20241008,113800,57141649,822,822,822,822,0
20241008,113700,57141649,822,822,822,822,1
20241008,113600,57140827,815,815,815,815,0
20241008,113500,57140827,815,815,815,815,0
20241008,113400,57140827,815,815,815,815,0
20241008,113300,57140827,815,820,823,815,905
20241008,113200,56397059,818,818,818,818,197
20241008,113100,56235913,814,814,814,814,0
20241008,113000,56235913,814,814,814,814,0
20241008,112900,56235913,814,814,814,814,0
20241008,112800,56235913,814,814,814,814,20
20241008,112700,56219633,814,814,814,814,0
20241008,112600,56219633,814,814,814,814,0
20241008,112500,56219633,814,814,814,814,1
20241008,112400,56218819,814,814,814,814,0
20241008,112300,56218819,814,814,814,814,1
20241008,112200,56218005,816,816,816,816,1
20241008,112100,56217189,818,818,818,818,1
20241008,112000,56216371,815,815,815,815,100
20241008,111900,56134871,815,815,815,815,1
20241008,111800,56134056,818,818,818,818,1
20241008,111700,56133238,815,815,815,815,0
20241008,111600,56133238,815,815,815,815,0
20241008,111500,56133238,815,815,815,815,0
20241008,111400,56133238,815,815,815,815,4
20241008,111300,56129978,818,818,818,818,0
20241008,111200,56129978,818,818,818,818,0
20241008,111100,56129978,818,814,818,814,3000
20241008,111000,53680658,814,814,814,814,201
20241008,110900,53517044,814,814,814,814,0
20241008,110800,53517044,814,813,814,813,3000
20241008,110700,51075164,813,813,813,813,0
20241008,110600,51075164,813,813,813,813,0
20241008,110500,51075164,813,813,813,813,0
20241008,110400,51075164,813,813,813,813,0
20241008,110300,51075164,813,813,813,813,1
20241008,110200,51074351,812,812,812,812,0
20241008,110100,51074351,812,812,812,812,0
20241008,110000,51074351,812,812,812,812,6158
20241008,105900,46074055,812,812,812,812,1
20241008,105800,46073243,813,813,813,813,0
20241008,105700,46073243,813,813,813,813,0
20241008,105600,46073243,813,813,813,813,0
20241008,105500,46073243,813,813,813,813,0
20241008,105400,46073243,813,813,813,813,0
20241008,105300,46073243,813,813,813,813,0
20241008,105200,46073243,813,813,813,813,1
20241008,105100,46072430,809,809,809,809,0
20241008,105000,46072430,809,809,809,809,0
20241008,104900,46072430,809,812,812,809,701
20241008,104800,45504893,812,812,812,812,0
20241008,104700,45504893,812,812,812,812,0
20241008,104600,45504893,812,812,812,812,0
20241008,104500,45504893,812,812,812,812,0
20241008,104400,45504893,812,812,812,812,0
20241008,104300,45504893,812,812,812,812,130
20241008,104200,45399333,812,812,812,812,0
20241008,104100,45399333,812,812,812,812,902
20241008,104000,44666909,814,814,814,814,1
20241008,103900,44666095,815,815,815,815,0
20241008,103800,44666095,815,815,815,815,313
20241008,103700,44411000,815,815,815,815,0
20241008,103600,44411000,815,815,815,815,0
20241008,103500,44411000,815,815,815,815,0
20241008,103400,44411000,815,815,815,815,77
20241008,103300,44348245,814,814,814,814,5
20241008,103200,44344175,814,815,815,814,297
20241008,103100,44102215,814,814,814,814,34
20241008,103000,44074539,814,814,814,814,7
20241008,102900,44068841,814,814,814,814,1
20241008,102800,44068027,815,815,815,815,1
20241008,102700,44067212,815,815,815,815,0
20241008,102600,44067212,815,815,815,815,0
20241008,102500,44067212,815,815,815,815,17
20241008,102400,44053357,815,815,815,815,0
20241008,102300,44053357,815,815,815,815,193
20241008,102200,43896062,815,815,815,815,13
20241008,102100,43885467,815,815,815,815,2456
20241008,102000,41883827,815,815,815,815,0
20241008,101900,41883827,815,815,815,815,0
20241008,101800,41883827,815,815,815,815,733
20241008,101700,41286432,814,814,814,814,0
20241008,101600,41286432,814,813,814,813,1371
20241008,101500,40171672,807,807,807,807,28
20241008,101400,40149076,813,812,813,812,738
20241008,101300,39549396,807,814,814,807,5001
20241008,101200,35513582,813,813,813,813,0
20241008,101100,35513582,813,813,813,813,0
20241008,101000,35513582,813,813,813,813,0
20241008,100900,35513582,813,813,813,813,0
20241008,100800,35513582,813,813,813,813,0
20241008,100700,35513582,813,813,813,813,164
20241008,100600,35380250,813,814,814,813,37
20241008,100500,35350168,807,807,807,807,100
20241008,100400,35269468,807,808,808,807,28
20241008,100300,35246871,806,806,806,806,0
20241008,100200,35246871,806,806,806,806,0
20241008,100100,35246871,806,806,806,806,0
20241008,100000,35246871,806,806,806,806,0
20241008,095900,35246871,806,806,806,806,0
20241008,095800,35246871,806,806,806,806,0
20241008,095700,35246871,806,806,806,806,0
20241008,095600,35246871,806,806,806,806,0
20241008,095500,35246871,806,806,806,806,0
20241008,095400,35246871,806,806,806,806,0
20241008,095300,35246871,806,815,815,806,2934
20241008,095200,32881572,815,815,815,815,1
20241008,095100,32880757,815,815,815,815,0
20241008,095000,32880757,815,814,815,814,1022
20241008,094900,32047837,815,815,815,815,1
20241008,094800,32047022,804,811,811,804,377
20241008,094700,31742370,823,823,823,823,1
20241008,094600,31741547,825,825,825,825,104
20241008,094500,31655747,825,825,825,825,642
20241008,094400,31126097,825,825,825,825,2682
20241008,094300,28913447,825,825,825,825,31
20241008,094200,28887872,825,821,825,821,1005
20241008,094100,28062759,821,817,821,817,3223
20241008,094000,25418902,817,814,817,814,1002
20241008,093900,24601708,814,814,814,814,2
20241008,093800,24600080,814,814,814,814,19
20241008,093700,24584614,814,814,814,814,1
20241008,093600,24583800,810,814,814,810,22
20241008,093500,24565952,814,814,814,813,24
20241008,093400,24546436,814,814,814,814,6
20241008,093300,24541552,814,801,814,801,32
20241008,093200,24515894,801,804,804,801,5000
20241008,093100,20506958,814,818,818,814,328
20241008,093000,20239639,819,819,819,819,1
20241008,092900,20238820,815,820,820,815,1020
20241008,092800,19402520,820,820,820,820,1000
20241008,092700,18582520,820,820,820,820,4
20241008,092600,18579240,815,815,815,815,0
20241008,092500,18579240,815,815,815,815,0
20241008,092400,18579240,815,815,815,815,0
20241008,092300,18579240,815,817,817,815,1400
20241008,092200,17438238,826,826,826,826,2
20241008,092100,17436586,827,824,827,824,50
20241008,092000,17395290,826,827,827,817,4
20241008,091900,17391994,827,827,827,827,61
20241008,091800,17341547,827,827,827,827,0
20241008,091700,17341547,827,815,827,815,22
20241008,091600,17323434,823,823,823,823,1
20241008,091500,17322611,824,820,824,820,108
20241008,091400,17233776,820,819,820,819,2
20241008,091300,17232137,820,820,820,820,237
20241008,091200,17037797,824,824,824,824,1
20241008,091100,17036973,815,814,828,803,1367
20241008,091000,15928886,813,815,815,807,473
20241008,090900,15545667,807,807,807,807,1726
20241008,090800,14152785,801,801,801,801,0
20241008,090700,14152785,801,801,801,801,13172
20241008,090600,3602013,801,801,801,801,0
20241008,090500,3602013,801,801,801,801,0
20241008,090400,3602013,801,801,801,801,490
20241008,090300,3209523,801,801,801,801,0
20241008,090200,3209523,801,801,801,801,0
20241008,090100,3209523,801,797,801,796,611
20241008,090000,2720976,796,797,797,789,3424