KissMeData/049630/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193300,124320854,629,629,629,629,4241
20241022,193200,124320854,629,629,629,629,0
20241022,193100,124320854,629,629,629,629,0
20241022,193000,124320854,629,629,629,629,0
20241022,192900,124320854,629,629,629,629,0
20241022,192800,124320854,629,629,629,629,0
20241022,192700,124320854,629,629,629,629,0
20241022,192600,124320854,629,629,629,629,0
20241022,192500,124320854,629,629,629,629,0
20241022,192400,124320854,629,629,629,629,0
20241022,192300,124320854,629,629,629,629,0
20241022,192200,124320854,629,629,629,629,0
20241022,192100,124320854,629,629,629,629,0
20241022,192000,124320854,629,629,629,629,0
20241022,191900,124320854,629,629,629,629,0
20241022,191800,124320854,629,629,629,629,0
20241022,191700,124320854,629,629,629,629,0
20241022,191600,124320854,629,629,629,629,0
20241022,191500,124320854,629,629,629,629,0
20241022,191400,124320854,629,629,629,629,0
20241022,191300,124320854,629,629,629,629,0
20241022,191200,124320854,629,629,629,629,0
20241022,191100,124320854,629,629,629,629,0
20241022,191000,124320854,629,629,629,629,0
20241022,190900,124320854,629,629,629,629,0
20241022,190800,124320854,629,629,629,629,0
20241022,190700,124320854,629,629,629,629,0
20241022,190600,124320854,629,629,629,629,0
20241022,190500,124320854,629,629,629,629,0
20241022,190400,124320854,629,629,629,629,0
20241022,190300,124320854,629,629,629,629,4241
20241022,190200,124320854,629,629,629,629,0
20241022,190100,124320854,629,629,629,629,0
20241022,190000,124320854,629,629,629,629,0
20241022,185900,124320854,629,629,629,629,0
20241022,185800,124320854,629,629,629,629,0
20241022,185700,124320854,629,629,629,629,0
20241022,185600,124320854,629,629,629,629,0
20241022,185500,124320854,629,629,629,629,0
20241022,185400,124320854,629,629,629,629,0
20241022,185300,124320854,629,629,629,629,0
20241022,185200,124320854,629,629,629,629,0
20241022,185100,124320854,629,629,629,629,0
20241022,185000,124320854,629,629,629,629,0
20241022,184900,124320854,629,629,629,629,0
20241022,184800,124320854,629,629,629,629,0
20241022,184700,124320854,629,629,629,629,0
20241022,184600,124320854,629,629,629,629,0
20241022,184500,124320854,629,629,629,629,0
20241022,184400,124320854,629,629,629,629,0
20241022,184300,124320854,629,629,629,629,0
20241022,184200,124320854,629,629,629,629,0
20241022,184100,124320854,629,629,629,629,0
20241022,184000,124320854,629,629,629,629,0
20241022,183900,124320854,629,629,629,629,0
20241022,183800,124320854,629,629,629,629,0
20241022,183700,124320854,629,629,629,629,0
20241022,183600,124320854,629,629,629,629,0
20241022,183500,124320854,629,629,629,629,0
20241022,183400,124320854,629,629,629,629,0
20241022,183300,124320854,629,629,629,629,4241
20241022,183200,124320854,629,629,629,629,0
20241022,183100,124320854,629,629,629,629,0
20241022,183000,124320854,629,629,629,629,0
20241022,182900,124320854,629,629,629,629,0
20241022,182800,124320854,629,629,629,629,0
20241022,182700,124320854,629,629,629,629,0
20241022,182600,124320854,629,629,629,629,0
20241022,182500,124320854,629,629,629,629,0
20241022,182400,124320854,629,629,629,629,0
20241022,182300,124320854,629,629,629,629,0
20241022,182200,124320854,629,629,629,629,0
20241022,182100,124320854,629,629,629,629,0
20241022,182000,124320854,629,629,629,629,0
20241022,181900,124320854,629,629,629,629,0
20241022,181800,124320854,629,629,629,629,0
20241022,181700,124320854,629,629,629,629,0
20241022,181600,124320854,629,629,629,629,0
20241022,181500,124320854,629,629,629,629,0
20241022,181400,124320854,629,629,629,629,0
20241022,181300,124320854,629,629,629,629,0
20241022,181200,124320854,629,629,629,629,0
20241022,181100,124320854,629,629,629,629,0
20241022,181000,124320854,629,629,629,629,0
20241022,180900,124320854,629,629,629,629,0
20241022,180800,124320854,629,629,629,629,0
20241022,180700,124320854,629,629,629,629,0
20241022,180600,124320854,629,629,629,629,0
20241022,180500,124320854,629,629,629,629,0
20241022,180400,124320854,629,629,629,629,0
20241022,180300,124320854,629,629,629,629,4241
20241022,180200,124320854,629,629,629,629,0
20241022,180100,124320854,629,629,629,629,0
20241022,180000,124320854,629,629,629,629,0
20241022,175900,124320854,629,629,629,629,0
20241022,175800,124320854,629,629,629,629,0
20241022,175700,124320854,629,629,629,629,0
20241022,175600,124320854,629,629,629,629,0
20241022,175500,124320854,629,629,629,629,0
20241022,175400,124320854,629,629,629,629,0
20241022,175300,124320854,629,629,629,629,0
20241022,175200,124320854,629,629,629,629,0
20241022,175100,124320854,629,629,629,629,0
20241022,175000,124320854,629,629,629,629,0
20241022,174900,124320854,629,629,629,629,0
20241022,174800,124320854,629,629,629,629,0
20241022,174700,124320854,629,629,629,629,0
20241022,174600,124320854,629,629,629,629,0
20241022,174500,124320854,629,629,629,629,0
20241022,174400,124320854,629,629,629,629,0
20241022,174300,124320854,629,629,629,629,0
20241022,174200,124320854,629,629,629,629,0
20241022,174100,124320854,629,629,629,629,0
20241022,174000,124320854,629,629,629,629,0
20241022,173900,124320854,629,629,629,629,0
20241022,173800,124320854,629,629,629,629,0
20241022,173700,124320854,629,629,629,629,0
20241022,173600,124320854,629,629,629,629,0
20241022,173500,124320854,629,629,629,629,0
20241022,173400,124320854,629,629,629,629,0
20241022,173300,124320854,629,629,629,629,4241
20241022,173200,124320854,629,629,629,629,0
20241022,173100,124320854,629,629,629,629,0
20241022,173000,124320854,629,629,629,629,0
20241022,172900,124320854,629,629,629,629,0
20241022,172800,124320854,629,629,629,629,0
20241022,172700,124320854,629,629,629,629,0
20241022,172600,124320854,629,629,629,629,0
20241022,172500,124320854,629,629,629,629,0
20241022,172400,124320854,629,629,629,629,0
20241022,172300,124320854,629,629,629,629,0
20241022,172200,124320854,629,629,629,629,0
20241022,172100,124320854,629,629,629,629,0
20241022,172000,124320854,629,629,629,629,0
20241022,171900,124320854,629,629,629,629,0
20241022,171800,124320854,629,629,629,629,0
20241022,171700,124320854,629,629,629,629,0
20241022,171600,124320854,629,629,629,629,0
20241022,171500,124320854,629,629,629,629,0
20241022,171400,124320854,629,629,629,629,0
20241022,171300,124320854,629,629,629,629,0
20241022,171200,124320854,629,629,629,629,0
20241022,171100,124320854,629,629,629,629,0
20241022,171000,124320854,629,629,629,629,0
20241022,170900,124320854,629,629,629,629,0
20241022,170800,124320854,629,629,629,629,0
20241022,170700,124320854,629,629,629,629,0
20241022,170600,124320854,629,629,629,629,0
20241022,170500,124320854,629,629,629,629,0
20241022,170400,124320854,629,629,629,629,0
20241022,170300,124320854,629,629,629,629,4241
20241022,170200,124320854,629,629,629,629,0
20241022,170100,124320854,629,629,629,629,0
20241022,170000,124320854,629,629,629,629,0
20241022,165900,124320854,629,629,629,629,0
20241022,165800,124320854,629,629,629,629,0
20241022,165700,124320854,629,629,629,629,0
20241022,165600,124320854,629,629,629,629,0
20241022,165500,124320854,629,629,629,629,0
20241022,165400,124320854,629,629,629,629,0
20241022,165300,124320854,629,629,629,629,0
20241022,165200,124320854,629,629,629,629,0
20241022,165100,124320854,629,629,629,629,0
20241022,165000,124320854,629,629,629,629,0
20241022,164900,124320854,629,629,629,629,0
20241022,164800,124320854,629,629,629,629,0
20241022,164700,124320854,629,629,629,629,0
20241022,164600,124320854,629,629,629,629,0
20241022,164500,124320854,629,629,629,629,0
20241022,164400,124320854,629,629,629,629,0
20241022,164300,124320854,629,629,629,629,0
20241022,164200,124320854,629,629,629,629,0
20241022,164100,124320854,629,629,629,629,0
20241022,164000,124320854,629,629,629,629,0
20241022,163900,124320854,629,629,629,629,0
20241022,163800,124320854,629,629,629,629,0
20241022,163700,124320854,629,629,629,629,0
20241022,163600,124320854,629,629,629,629,0
20241022,163500,124320854,629,629,629,629,0
20241022,163400,124320854,629,629,629,629,0
20241022,163300,124320854,629,629,629,629,4241
20241022,163200,124320854,629,629,629,629,0
20241022,163100,124320854,629,629,629,629,0
20241022,163000,124320854,629,629,629,629,0
20241022,162900,124320854,629,629,629,629,0
20241022,162800,124320854,629,629,629,629,0
20241022,162700,124320854,629,629,629,629,0
20241022,162600,124320854,629,629,629,629,0
20241022,162500,124320854,629,629,629,629,0
20241022,162400,124320854,629,629,629,629,0
20241022,162300,124320854,629,629,629,629,0
20241022,162200,124320854,629,629,629,629,0
20241022,162100,124320854,629,629,629,629,0
20241022,162000,124320854,629,629,629,629,0
20241022,161900,124320854,629,629,629,629,0
20241022,161800,124320854,629,629,629,629,0
20241022,161700,124320854,629,629,629,629,0
20241022,161600,124320854,629,629,629,629,0
20241022,161500,124320854,629,629,629,629,0
20241022,161400,124320854,629,629,629,629,0
20241022,161300,124320854,629,629,629,629,0
20241022,161200,124320854,629,629,629,629,0
20241022,161100,124320854,629,629,629,629,0
20241022,161000,124320854,629,629,629,629,0
20241022,160900,124320854,629,629,629,629,0
20241022,160800,124320854,629,629,629,629,0
20241022,160700,124320854,629,629,629,629,0
20241022,160600,124320854,629,629,629,629,0
20241022,160500,124320854,629,629,629,629,0
20241022,160400,124320854,629,629,629,629,0
20241022,160300,124320854,629,629,629,629,4241
20241022,160200,124320854,629,629,629,629,0
20241022,160100,124320854,629,629,629,629,0
20241022,160000,124320854,629,629,629,629,0
20241022,155900,124320854,629,629,629,629,0
20241022,155800,124320854,629,629,629,629,0
20241022,155700,124320854,629,629,629,629,0
20241022,155600,124320854,629,629,629,629,0
20241022,155500,124320854,629,629,629,629,0
20241022,155400,124320854,629,629,629,629,0
20241022,155300,124320854,629,629,629,629,0
20241022,155200,124320854,629,629,629,629,0
20241022,155100,124320854,629,629,629,629,0
20241022,155000,124320854,629,629,629,629,0
20241022,154900,124320854,629,629,629,629,0
20241022,154800,124320854,629,629,629,629,0
20241022,154700,124320854,629,629,629,629,0
20241022,154600,124320854,629,629,629,629,0
20241022,154500,124320854,629,629,629,629,0
20241022,154400,124320854,629,629,629,629,0
20241022,154300,124320854,629,629,629,629,0
20241022,154200,124320854,629,629,629,629,0
20241022,154100,124320854,629,629,629,629,0
20241022,154000,124320854,629,629,629,629,0
20241022,153900,124320854,629,629,629,629,0
20241022,153800,124320854,629,629,629,629,0
20241022,153700,124320854,629,629,629,629,0
20241022,153600,124320854,629,629,629,629,0
20241022,153500,124320854,629,629,629,629,0
20241022,153400,124320854,629,629,629,629,0
20241022,153300,124320854,629,629,629,629,4241
20241022,153200,124320854,629,629,629,629,0
20241022,153100,124320854,629,629,629,629,0
20241022,153000,124320854,629,629,629,629,4241
20241022,152900,121653265,634,634,634,634,0
20241022,152800,121653265,634,634,634,634,0
20241022,152700,121653265,634,634,634,634,0
20241022,152600,121653265,634,634,634,634,0
20241022,152500,121653265,634,634,634,634,0
20241022,152400,121653265,634,634,634,634,0
20241022,152300,121653265,634,634,634,634,0
20241022,152200,121653265,634,634,634,634,0
20241022,152100,121653265,634,634,634,634,0
20241022,152000,121653265,634,634,634,634,0
20241022,151900,121653265,634,631,634,631,5214
20241022,151800,118363225,631,631,631,631,140
20241022,151700,118274885,631,631,631,631,61
20241022,151600,118236394,630,630,630,630,281
20241022,151500,118059364,630,630,630,630,147
20241022,151400,117966754,628,630,630,628,3312
20241022,151300,115885969,628,629,629,628,3892
20241022,151200,113440581,630,630,630,630,0
20241022,151100,113440581,630,630,630,630,138
20241022,151000,113353641,630,630,630,630,318
20241022,150900,113153301,630,630,630,630,129
20241022,150800,113072031,630,631,631,630,5541
20241022,150700,109579885,632,633,633,632,143
20241022,150600,109489407,633,633,633,633,1244
20241022,150500,108701955,634,634,634,634,1001
20241022,150400,108067321,635,635,635,635,66
20241022,150300,108025411,635,635,635,635,0
20241022,150200,108025411,635,635,635,635,1
20241022,150100,108024776,637,637,637,637,0
20241022,150000,108024776,637,637,637,637,0
20241022,145900,108024776,637,637,637,637,0
20241022,145800,108024776,637,637,637,637,0
20241022,145700,108024776,637,637,637,637,1200
20241022,145600,107260376,637,637,637,637,0
20241022,145500,107260376,637,637,637,637,0
20241022,145400,107260376,637,637,637,637,0
20241022,145300,107260376,637,637,637,637,0
20241022,145200,107260376,637,637,637,637,0
20241022,145100,107260376,637,637,637,637,9
20241022,145000,107254643,638,638,638,638,0
20241022,144900,107254643,638,638,638,638,0
20241022,144800,107254643,638,638,638,638,0
20241022,144700,107254643,638,638,638,638,0
20241022,144600,107254643,638,638,638,638,0
20241022,144500,107254643,638,638,638,638,0
20241022,144400,107254643,638,638,638,638,0
20241022,144300,107254643,638,638,638,638,0
20241022,144200,107254643,638,638,638,638,1
20241022,144100,107254005,634,634,634,634,0
20241022,144000,107254005,634,634,634,634,0
20241022,143900,107254005,634,634,634,634,0
20241022,143800,107254005,634,634,634,634,0
20241022,143700,107254005,634,634,634,634,0
20241022,143600,107254005,634,637,637,634,6000
20241022,143500,103444497,637,637,637,637,0
20241022,143400,103444497,637,637,637,637,0
20241022,143300,103444497,637,637,637,637,0
20241022,143200,103444497,637,637,637,637,0
20241022,143100,103444497,637,637,637,637,0
20241022,143000,103444497,637,637,637,637,0
20241022,142900,103444497,637,637,637,637,0
20241022,142800,103444497,637,637,637,637,188
20241022,142700,103324741,638,638,638,638,1892
20241022,142600,102117645,638,638,638,638,0
20241022,142500,102117645,638,638,638,638,0
20241022,142400,102117645,638,638,638,638,0
20241022,142300,102117645,638,638,638,638,0
20241022,142200,102117645,638,642,642,638,3392
20241022,142100,99952921,643,643,643,643,0
20241022,142000,99952921,643,643,643,643,0
20241022,141900,99952921,643,643,643,643,0
20241022,141800,99952921,643,643,643,643,3
20241022,141700,99950992,643,643,643,643,0
20241022,141600,99950992,643,643,643,643,1439
20241022,141500,99025715,643,643,643,643,60
20241022,141400,98987135,643,643,643,643,56
20241022,141300,98951127,643,642,643,642,3600
20241022,141200,96636703,639,640,643,639,5149
20241022,141100,93343952,640,640,640,640,2000
20241022,141000,92063952,640,639,640,638,4997
20241022,140900,88870716,639,638,639,637,5607
20241022,140800,85291920,638,635,638,635,3000
20241022,140700,83382670,635,634,635,634,5000
20241022,140600,80211872,634,633,634,633,5000
20241022,140500,77042079,632,632,632,632,200
20241022,140400,76915679,632,632,632,632,101
20241022,140300,76851847,632,632,632,632,1000
20241022,140200,76219847,632,631,632,631,6
20241022,140100,76216060,630,630,630,630,0
20241022,140000,76216060,630,630,630,630,198
20241022,135900,76091320,630,630,630,630,0
20241022,135800,76091320,630,630,630,630,0
20241022,135700,76091320,630,630,630,630,0
20241022,135600,76091320,630,630,630,630,0
20241022,135500,76091320,630,630,630,630,0
20241022,135400,76091320,630,630,630,630,0
20241022,135300,76091320,630,630,630,630,0
20241022,135200,76091320,630,630,630,630,0
20241022,135100,76091320,630,630,630,630,2
20241022,135000,76090060,630,630,630,630,0
20241022,134900,76090060,630,630,630,630,0
20241022,134800,76090060,630,630,630,630,1
20241022,134700,76089430,630,630,630,630,758
20241022,134600,75611890,630,630,630,630,0
20241022,134500,75611890,630,630,630,630,8
20241022,134400,75606850,630,630,630,630,0
20241022,134300,75606850,630,630,630,630,0
20241022,134200,75606850,630,630,630,630,0
20241022,134100,75606850,630,630,630,630,0
20241022,134000,75606850,630,630,630,630,0
20241022,133900,75606850,630,630,630,630,0
20241022,133800,75606850,630,630,630,630,0
20241022,133700,75606850,630,630,630,630,0
20241022,133600,75606850,630,630,630,630,0
20241022,133500,75606850,630,630,630,630,3
20241022,133400,75604960,630,630,630,630,0
20241022,133300,75604960,630,630,630,630,0
20241022,133200,75604960,630,630,630,630,0
20241022,133100,75604960,630,630,630,630,0
20241022,133000,75604960,630,630,630,630,0
20241022,132900,75604960,630,630,630,630,0
20241022,132800,75604960,630,630,630,630,15
20241022,132700,75595510,630,630,630,630,0
20241022,132600,75595510,630,630,630,630,0
20241022,132500,75595510,630,630,630,630,0
20241022,132400,75595510,630,630,630,630,0
20241022,132300,75595510,630,629,630,629,5000
20241022,132200,72445613,629,629,629,629,0
20241022,132100,72445613,629,629,629,629,50
20241022,132000,72414163,629,629,629,629,0
20241022,131900,72414163,629,629,629,629,0
20241022,131800,72414163,629,629,629,629,0
20241022,131700,72414163,629,629,629,629,1
20241022,131600,72413534,629,629,629,629,0
20241022,131500,72413534,629,629,629,629,0
20241022,131400,72413534,629,629,629,629,0
20241022,131300,72413534,629,629,629,629,0
20241022,131200,72413534,629,629,629,629,0
20241022,131100,72413534,629,629,629,629,0
20241022,131000,72413534,629,629,629,629,0
20241022,130900,72413534,629,629,629,629,0
20241022,130800,72413534,629,629,629,629,0
20241022,130700,72413534,629,629,629,629,0
20241022,130600,72413534,629,629,629,629,0
20241022,130500,72413534,629,629,629,629,0
20241022,130400,72413534,629,629,629,629,0
20241022,130300,72413534,629,629,629,629,0
20241022,130200,72413534,629,629,629,629,0
20241022,130100,72413534,629,628,629,627,5179
20241022,130000,69162521,629,629,629,629,0
20241022,125900,69162521,629,629,629,629,0
20241022,125800,69162521,629,629,629,629,0
20241022,125700,69162521,629,629,629,629,0
20241022,125600,69162521,629,629,629,629,0
20241022,125500,69162521,629,630,630,629,51
20241022,125400,69130392,630,630,630,630,0
20241022,125300,69130392,630,630,630,630,0
20241022,125200,69130392,630,629,630,629,2
20241022,125100,69129133,628,629,629,628,1000
20241022,125000,68501094,629,629,629,629,0
20241022,124900,68501094,629,629,629,629,200
20241022,124800,68375294,629,629,629,629,0
20241022,124700,68375294,629,629,629,629,0
20241022,124600,68375294,629,629,629,629,103
20241022,124500,68310507,629,629,629,629,0
20241022,124400,68310507,629,629,629,629,0
20241022,124300,68310507,629,629,629,629,499
20241022,124200,67996636,629,629,629,629,0
20241022,124100,67996636,629,629,629,629,0
20241022,124000,67996636,629,629,629,629,1
20241022,123900,67996007,629,629,629,629,0
20241022,123800,67996007,629,629,629,629,0
20241022,123700,67996007,629,629,629,629,0
20241022,123600,67996007,629,629,629,629,0
20241022,123500,67996007,629,629,629,629,0
20241022,123400,67996007,629,629,629,629,0
20241022,123300,67996007,629,629,629,629,0
20241022,123200,67996007,629,629,629,629,0
20241022,123100,67996007,629,629,629,629,0
20241022,123000,67996007,629,629,629,629,0
20241022,122900,67996007,629,629,629,629,0
20241022,122800,67996007,629,629,629,629,0
20241022,122700,67996007,629,629,629,629,0
20241022,122600,67996007,629,629,629,629,0
20241022,122500,67996007,629,629,629,629,0
20241022,122400,67996007,629,630,630,629,145
20241022,122300,67904674,630,630,630,630,0
20241022,122200,67904674,630,630,630,630,0
20241022,122100,67904674,630,630,630,630,0
20241022,122000,67904674,630,630,630,630,0
20241022,121900,67904674,630,630,630,630,0
20241022,121800,67904674,630,630,630,630,0
20241022,121700,67904674,630,630,630,630,0
20241022,121600,67904674,630,630,630,630,76
20241022,121500,67856794,628,628,628,628,0
20241022,121400,67856794,628,628,628,628,0
20241022,121300,67856794,628,628,628,628,0
20241022,121200,67856794,628,628,628,628,0
20241022,121100,67856794,628,628,628,628,0
20241022,121000,67856794,628,630,630,628,8000
20241022,120900,62825890,630,630,630,630,0
20241022,120800,62825890,630,630,630,630,0
20241022,120700,62825890,630,630,630,630,0
20241022,120600,62825890,630,630,630,630,0
20241022,120500,62825890,630,630,630,630,0
20241022,120400,62825890,630,630,630,630,0
20241022,120300,62825890,630,630,630,630,0
20241022,120200,62825890,630,630,630,630,0
20241022,120100,62825890,630,630,630,630,0
20241022,120000,62825890,630,630,630,630,0
20241022,115900,62825890,630,630,630,630,79
20241022,115800,62776120,631,631,631,631,0
20241022,115700,62776120,631,631,631,631,0
20241022,115600,62776120,631,631,631,631,0
20241022,115500,62776120,631,631,631,631,0
20241022,115400,62776120,631,631,631,631,0
20241022,115300,62776120,631,631,631,631,0
20241022,115200,62776120,631,631,631,631,0
20241022,115100,62776120,631,631,631,631,0
20241022,115000,62776120,631,631,631,631,0
20241022,114900,62776120,631,631,631,631,0
20241022,114800,62776120,631,631,631,631,0
20241022,114700,62776120,631,631,631,631,0
20241022,114600,62776120,631,631,631,631,0
20241022,114500,62776120,631,631,631,631,0
20241022,114400,62776120,631,631,631,631,100
20241022,114300,62713020,631,631,631,631,1
20241022,114200,62712389,630,630,630,630,0
20241022,114100,62712389,630,630,630,630,0
20241022,114000,62712389,630,630,630,630,0
20241022,113900,62712389,630,631,631,630,350
20241022,113800,62491839,631,631,631,631,240
20241022,113700,62340399,632,632,632,632,0
20241022,113600,62340399,632,632,632,632,70
20241022,113500,62296159,632,632,632,632,0
20241022,113400,62296159,632,632,632,632,0
20241022,113300,62296159,632,632,632,632,108
20241022,113200,62227903,632,632,632,631,112
20241022,113100,62157219,631,631,631,631,0
20241022,113000,62157219,631,631,631,631,0
20241022,112900,62157219,631,631,631,631,0
20241022,112800,62157219,631,631,631,631,312
20241022,112700,61960347,632,632,632,632,0
20241022,112600,61960347,632,632,632,632,0
20241022,112500,61960347,632,632,632,632,0
20241022,112400,61960347,632,632,632,632,0
20241022,112300,61960347,632,632,632,632,0
20241022,112200,61960347,632,632,632,632,0
20241022,112100,61960347,632,632,632,632,0
20241022,112000,61960347,632,632,632,632,0
20241022,111900,61960347,632,632,632,632,0
20241022,111800,61960347,632,632,632,632,0
20241022,111700,61960347,632,632,632,632,0
20241022,111600,61960347,632,632,632,632,2241
20241022,111500,60544035,632,632,632,632,0
20241022,111400,60544035,632,631,632,631,3134
20241022,111300,58565347,632,632,632,632,0
20241022,111200,58565347,632,632,632,632,2
20241022,111100,58564083,631,631,631,631,558
20241022,111000,58211985,631,631,631,631,1
20241022,110900,58211354,629,632,632,629,10005
20241022,110800,51911224,632,632,632,632,0
20241022,110700,51911224,632,632,632,632,1
20241022,110600,51910592,632,632,632,632,0
20241022,110500,51910592,632,632,632,632,6
20241022,110400,51906800,632,632,632,632,0
20241022,110300,51906800,632,632,632,632,0
20241022,110200,51906800,632,632,632,632,0
20241022,110100,51906800,632,632,632,632,0
20241022,110000,51906800,632,632,632,632,2001
20241022,105900,50642168,632,632,632,632,0
20241022,105800,50642168,632,632,632,632,1
20241022,105700,50641536,632,632,632,632,0
20241022,105600,50641536,632,632,632,632,0
20241022,105500,50641536,632,632,632,632,0
20241022,105400,50641536,632,632,632,632,0
20241022,105300,50641536,632,632,632,632,0
20241022,105200,50641536,632,632,632,632,0
20241022,105100,50641536,632,632,632,632,0
20241022,105000,50641536,632,632,632,632,0
20241022,104900,50641536,632,632,632,632,0
20241022,104800,50641536,632,632,632,632,0
20241022,104700,50641536,632,632,632,632,0
20241022,104600,50641536,632,632,632,632,0
20241022,104500,50641536,632,632,632,632,1
20241022,104400,50640904,631,631,631,631,0
20241022,104300,50640904,631,634,634,631,21
20241022,104200,50627650,633,633,633,633,3485
20241022,104100,48421645,633,633,633,633,0
20241022,104000,48421645,633,633,633,633,40
20241022,103900,48396325,633,633,633,633,0
20241022,103800,48396325,633,633,633,633,6525
20241022,103700,44266000,633,633,633,633,607
20241022,103600,43881769,633,633,633,633,0
20241022,103500,43881769,633,633,633,633,0
20241022,103400,43881769,633,633,633,633,0
20241022,103300,43881769,633,633,633,633,0
20241022,103200,43881769,633,633,633,633,0
20241022,103100,43881769,633,633,633,633,0
20241022,103000,43881769,633,633,633,633,0
20241022,102900,43881769,633,633,633,633,0
20241022,102800,43881769,633,633,633,633,0
20241022,102700,43881769,633,633,633,633,10
20241022,102600,43875439,630,630,630,630,0
20241022,102500,43875439,630,630,630,630,0
20241022,102400,43875439,630,630,630,630,0
20241022,102300,43875439,630,630,630,630,1204
20241022,102200,43116919,633,633,633,633,0
20241022,102100,43116919,633,633,633,633,0
20241022,102000,43116919,633,633,633,633,0
20241022,101900,43116919,633,633,633,633,0
20241022,101800,43116919,633,633,633,633,0
20241022,101700,43116919,633,632,633,632,10000
20241022,101600,36789063,633,633,633,633,0
20241022,101500,36789063,633,633,633,633,0
20241022,101400,36789063,633,633,633,633,0
20241022,101300,36789063,633,633,633,633,0
20241022,101200,36789063,633,633,633,633,0
20241022,101100,36789063,633,633,633,633,1
20241022,101000,36788430,634,634,634,634,0
20241022,100900,36788430,634,630,634,630,60
20241022,100800,36750394,630,630,630,630,20
20241022,100700,36737794,630,630,630,630,700
20241022,100600,36296794,634,634,634,634,203
20241022,100500,36168092,634,634,634,634,0
20241022,100400,36168092,634,634,634,634,1
20241022,100300,36167458,633,630,633,630,12903
20241022,100200,28006699,630,630,630,630,0
20241022,100100,28006699,630,630,630,630,0
20241022,100000,28006699,630,630,630,630,0
20241022,095900,28006699,630,630,630,630,1
20241022,095800,28006069,629,629,629,629,2300
20241022,095700,26559369,629,629,629,629,0
20241022,095600,26559369,629,629,629,629,0
20241022,095500,26559369,629,629,629,629,1261
20241022,095400,25766200,630,630,630,630,84
20241022,095300,25713280,630,630,630,630,4228
20241022,095200,23049640,631,631,631,631,0
20241022,095100,23049640,631,631,631,631,0
20241022,095000,23049640,631,631,631,631,0
20241022,094900,23049640,631,631,631,631,1
20241022,094800,23049009,633,631,633,631,4340
20241022,094700,20310154,633,633,633,633,3
20241022,094600,20308255,630,630,630,630,1063
20241022,094500,19638565,629,629,629,629,2
20241022,094400,19637307,630,630,630,630,1425
20241022,094300,18739557,632,632,632,632,20
20241022,094200,18726917,632,632,632,632,1
20241022,094100,18726285,632,632,632,632,15
20241022,094000,18716805,631,632,632,631,2297
20241022,093900,17267397,632,633,633,632,3
20241022,093800,17265499,633,633,633,633,7500
20241022,093700,12517999,633,633,633,633,0
20241022,093600,12517999,633,633,633,633,0
20241022,093500,12517999,633,633,633,633,0
20241022,093400,12517999,633,633,633,633,0
20241022,093300,12517999,633,633,633,633,0
20241022,093200,12517999,633,633,633,633,7
20241022,093100,12513568,633,633,633,633,0
20241022,093000,12513568,633,633,633,633,15
20241022,092900,12504073,631,631,631,631,2113
20241022,092800,11170770,631,631,631,631,1
20241022,092700,11170139,631,631,631,631,1
20241022,092600,11169508,631,631,631,631,1
20241022,092500,11168877,631,631,631,631,0
20241022,092400,11168877,631,631,631,631,2
20241022,092300,11167615,631,631,631,631,155
20241022,092200,11069810,631,631,631,631,576
20241022,092100,10706354,631,631,631,631,271
20241022,092000,10535353,629,629,629,629,500
20241022,091900,10220853,630,630,630,630,40
20241022,091800,10195653,629,631,631,629,7256
20241022,091700,5625763,631,631,631,631,180
20241022,091600,5512183,631,633,633,631,6190
20241022,091500,1601839,633,633,633,633,0
20241022,091400,1601839,633,633,633,633,21
20241022,091300,1588546,636,636,636,636,0
20241022,091200,1588546,636,636,636,636,0
20241022,091100,1588546,636,636,636,636,0
20241022,091000,1588546,636,636,636,636,0
20241022,090900,1588546,636,636,636,636,0
20241022,090800,1588546,636,636,636,635,72
20241022,090700,1542774,636,635,636,635,50
20241022,090600,1510993,636,636,636,636,0
20241022,090500,1510993,636,636,636,636,100
20241022,090400,1447393,636,636,636,636,2
20241022,090300,1446121,636,634,636,634,22
20241022,090200,1432133,631,632,633,631,1000
20241022,090100,800470,634,634,634,634,265
20241022,090000,632460,635,635,635,635,996