KissMeData/001020/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183300,153224038,748,748,748,748,1312
20241018,183200,153224038,748,748,748,748,0
20241018,183100,153224038,748,748,748,748,0
20241018,183000,153224038,748,748,748,748,0
20241018,182900,153224038,748,748,748,748,0
20241018,182800,153224038,748,748,748,748,0
20241018,182700,153224038,748,748,748,748,0
20241018,182600,153224038,748,748,748,748,0
20241018,182500,153224038,748,748,748,748,0
20241018,182400,153224038,748,748,748,748,0
20241018,182300,153224038,748,748,748,748,0
20241018,182200,153224038,748,748,748,748,0
20241018,182100,153224038,748,748,748,748,0
20241018,182000,153224038,748,748,748,748,0
20241018,181900,153224038,748,748,748,748,0
20241018,181800,153224038,748,748,748,748,0
20241018,181700,153224038,748,748,748,748,0
20241018,181600,153224038,748,748,748,748,0
20241018,181500,153224038,748,748,748,748,0
20241018,181400,153224038,748,748,748,748,0
20241018,181300,153224038,748,748,748,748,0
20241018,181200,153224038,748,748,748,748,0
20241018,181100,153224038,748,748,748,748,0
20241018,181000,153224038,748,748,748,748,0
20241018,180900,153224038,748,748,748,748,0
20241018,180800,153224038,748,748,748,748,0
20241018,180700,153224038,748,748,748,748,0
20241018,180600,153224038,748,748,748,748,0
20241018,180500,153224038,748,748,748,748,0
20241018,180400,153224038,748,748,748,748,0
20241018,180300,153224038,748,748,748,748,1312
20241018,180200,153224038,748,748,748,748,0
20241018,180100,153224038,748,748,748,748,0
20241018,180000,153224038,748,748,748,748,0
20241018,175900,153224038,748,748,748,748,0
20241018,175800,153224038,748,748,748,748,0
20241018,175700,153224038,748,748,748,748,0
20241018,175600,153224038,748,748,748,748,0
20241018,175500,153224038,748,748,748,748,0
20241018,175400,153224038,748,748,748,748,0
20241018,175300,153224038,748,748,748,748,0
20241018,175200,153224038,748,748,748,748,0
20241018,175100,153224038,748,748,748,748,0
20241018,175000,153224038,748,748,748,748,0
20241018,174900,153224038,748,748,748,748,0
20241018,174800,153224038,748,748,748,748,0
20241018,174700,153224038,748,748,748,748,0
20241018,174600,153224038,748,748,748,748,0
20241018,174500,153224038,748,748,748,748,0
20241018,174400,153224038,748,748,748,748,0
20241018,174300,153224038,748,748,748,748,0
20241018,174200,153224038,748,748,748,748,0
20241018,174100,153224038,748,748,748,748,0
20241018,174000,153224038,748,748,748,748,0
20241018,173900,153224038,748,748,748,748,0
20241018,173800,153224038,748,748,748,748,0
20241018,173700,153224038,748,748,748,748,0
20241018,173600,153224038,748,748,748,748,0
20241018,173500,153224038,748,748,748,748,0
20241018,173400,153224038,748,748,748,748,0
20241018,173300,153224038,748,748,748,748,1312
20241018,173200,153224038,748,748,748,748,0
20241018,173100,153224038,748,748,748,748,0
20241018,173000,153224038,748,748,748,748,0
20241018,172900,153224038,748,748,748,748,0
20241018,172800,153224038,748,748,748,748,0
20241018,172700,153224038,748,748,748,748,0
20241018,172600,153224038,748,748,748,748,0
20241018,172500,153224038,748,748,748,748,0
20241018,172400,153224038,748,748,748,748,0
20241018,172300,153224038,748,748,748,748,0
20241018,172200,153224038,748,748,748,748,0
20241018,172100,153224038,748,748,748,748,0
20241018,172000,153224038,748,748,748,748,0
20241018,171900,153224038,748,748,748,748,0
20241018,171800,153224038,748,748,748,748,0
20241018,171700,153224038,748,748,748,748,0
20241018,171600,153224038,748,748,748,748,0
20241018,171500,153224038,748,748,748,748,0
20241018,171400,153224038,748,748,748,748,0
20241018,171300,153224038,748,748,748,748,0
20241018,171200,153224038,748,748,748,748,0
20241018,171100,153224038,748,748,748,748,0
20241018,171000,153224038,748,748,748,748,0
20241018,170900,153224038,748,748,748,748,0
20241018,170800,153224038,748,748,748,748,0
20241018,170700,153224038,748,748,748,748,0
20241018,170600,153224038,748,748,748,748,0
20241018,170500,153224038,748,748,748,748,0
20241018,170400,153224038,748,748,748,748,0
20241018,170300,153224038,748,748,748,748,1312
20241018,170200,153224038,748,748,748,748,0
20241018,170100,153224038,748,748,748,748,0
20241018,170000,153224038,748,748,748,748,0
20241018,165900,153224038,748,748,748,748,0
20241018,165800,153224038,748,748,748,748,0
20241018,165700,153224038,748,748,748,748,0
20241018,165600,153224038,748,748,748,748,0
20241018,165500,153224038,748,748,748,748,0
20241018,165400,153224038,748,748,748,748,0
20241018,165300,153224038,748,748,748,748,0
20241018,165200,153224038,748,748,748,748,0
20241018,165100,153224038,748,748,748,748,0
20241018,165000,153224038,748,748,748,748,0
20241018,164900,153224038,748,748,748,748,0
20241018,164800,153224038,748,748,748,748,0
20241018,164700,153224038,748,748,748,748,0
20241018,164600,153224038,748,748,748,748,0
20241018,164500,153224038,748,748,748,748,0
20241018,164400,153224038,748,748,748,748,0
20241018,164300,153224038,748,748,748,748,0
20241018,164200,153224038,748,748,748,748,0
20241018,164100,153224038,748,748,748,748,0
20241018,164000,153224038,748,748,748,748,0
20241018,163900,153224038,748,748,748,748,0
20241018,163800,153224038,748,748,748,748,0
20241018,163700,153224038,748,748,748,748,0
20241018,163600,153224038,748,748,748,748,0
20241018,163500,153224038,748,748,748,748,0
20241018,163400,153224038,748,748,748,748,0
20241018,163300,153224038,748,748,748,748,1312
20241018,163200,153224038,748,748,748,748,0
20241018,163100,153224038,748,748,748,748,0
20241018,163000,153224038,748,748,748,748,0
20241018,162900,153224038,748,748,748,748,0
20241018,162800,153224038,748,748,748,748,0
20241018,162700,153224038,748,748,748,748,0
20241018,162600,153224038,748,748,748,748,0
20241018,162500,153224038,748,748,748,748,0
20241018,162400,153224038,748,748,748,748,0
20241018,162300,153224038,748,748,748,748,0
20241018,162200,153224038,748,748,748,748,0
20241018,162100,153224038,748,748,748,748,0
20241018,162000,153224038,748,748,748,748,0
20241018,161900,153224038,748,748,748,748,0
20241018,161800,153224038,748,748,748,748,0
20241018,161700,153224038,748,748,748,748,0
20241018,161600,153224038,748,748,748,748,0
20241018,161500,153224038,748,748,748,748,0
20241018,161400,153224038,748,748,748,748,0
20241018,161300,153224038,748,748,748,748,0
20241018,161200,153224038,748,748,748,748,0
20241018,161100,153224038,748,748,748,748,0
20241018,161000,153224038,748,748,748,748,0
20241018,160900,153224038,748,748,748,748,0
20241018,160800,153224038,748,748,748,748,0
20241018,160700,153224038,748,748,748,748,0
20241018,160600,153224038,748,748,748,748,0
20241018,160500,153224038,748,748,748,748,0
20241018,160400,153224038,748,748,748,748,0
20241018,160300,153224038,748,748,748,748,1312
20241018,160200,153224038,748,748,748,748,0
20241018,160100,153224038,748,748,748,748,0
20241018,160000,153224038,748,748,748,748,0
20241018,155900,153224038,748,748,748,748,0
20241018,155800,153224038,748,748,748,748,0
20241018,155700,153224038,748,748,748,748,0
20241018,155600,153224038,748,748,748,748,0
20241018,155500,153224038,748,748,748,748,0
20241018,155400,153224038,748,748,748,748,0
20241018,155300,153224038,748,748,748,748,0
20241018,155200,153224038,748,748,748,748,0
20241018,155100,153224038,748,748,748,748,0
20241018,155000,153224038,748,748,748,748,0
20241018,154900,153224038,748,748,748,748,0
20241018,154800,153224038,748,748,748,748,0
20241018,154700,153224038,748,748,748,748,0
20241018,154600,153224038,748,748,748,748,0
20241018,154500,153224038,748,748,748,748,0
20241018,154400,153224038,748,748,748,748,0
20241018,154300,153224038,748,748,748,748,0
20241018,154200,153224038,748,748,748,748,0
20241018,154100,153224038,748,748,748,748,0
20241018,154000,153224038,748,748,748,748,0
20241018,153900,153224038,748,748,748,748,0
20241018,153800,153224038,748,748,748,748,0
20241018,153700,153224038,748,748,748,748,0
20241018,153600,153224038,748,748,748,748,0
20241018,153500,153224038,748,748,748,748,0
20241018,153400,153224038,748,748,748,748,0
20241018,153300,153224038,748,748,748,748,1312
20241018,153200,153224038,748,748,748,748,0
20241018,153100,153224038,748,748,748,748,0
20241018,153000,153224038,748,748,748,748,1312
20241018,152900,152242662,749,749,749,749,0
20241018,152800,152242662,749,749,749,749,0
20241018,152700,152242662,749,749,749,749,0
20241018,152600,152242662,749,749,749,749,0
20241018,152500,152242662,749,749,749,749,0
20241018,152400,152242662,749,749,749,749,0
20241018,152300,152242662,749,749,749,749,0
20241018,152200,152242662,749,749,749,749,0
20241018,152100,152242662,749,749,749,749,0
20241018,152000,152242662,749,749,749,749,0
20241018,151900,152242662,749,755,755,749,183
20241018,151800,152105583,753,753,753,749,381
20241018,151700,151818922,749,753,753,749,282
20241018,151600,151606640,753,753,753,753,0
20241018,151500,151606640,753,753,753,753,0
20241018,151400,151606640,753,753,753,753,0
20241018,151300,151606640,753,753,753,753,10
20241018,151200,151599110,749,749,749,749,30
20241018,151100,151576640,753,753,753,753,0
20241018,151000,151576640,753,753,753,753,0
20241018,150900,151576640,753,753,753,753,0
20241018,150800,151576640,753,753,753,753,0
20241018,150700,151576640,753,753,753,753,71
20241018,150600,151523177,748,748,748,748,0
20241018,150500,151523177,748,748,748,748,0
20241018,150400,151523177,748,748,748,748,135
20241018,150300,151422197,745,745,745,745,0
20241018,150200,151422197,745,752,752,745,6720
20241018,150100,146403505,755,755,755,755,0
20241018,150000,146403505,755,755,755,755,0
20241018,145900,146403505,755,755,755,755,0
20241018,145800,146403505,755,755,755,755,0
20241018,145700,146403505,755,755,755,755,0
20241018,145600,146403505,755,755,755,755,0
20241018,145500,146403505,755,755,755,750,1789
20241018,145400,145061740,751,759,759,750,3357
20241018,145300,142540650,760,761,761,760,2
20241018,145200,142539129,764,764,764,764,0
20241018,145100,142539129,764,764,764,764,0
20241018,145000,142539129,764,764,764,764,1
20241018,144900,142538365,764,764,764,764,1
20241018,144800,142537601,764,764,764,764,0
20241018,144700,142537601,764,764,764,764,0
20241018,144600,142537601,764,760,764,760,2
20241018,144500,142536077,761,761,761,761,4
20241018,144400,142533033,764,764,764,764,0
20241018,144300,142533033,764,764,764,764,0
20241018,144200,142533033,764,764,764,764,1
20241018,144100,142532269,764,764,764,764,0
20241018,144000,142532269,764,764,764,764,2
20241018,143900,142530741,764,764,764,764,20
20241018,143800,142515461,764,764,764,764,0
20241018,143700,142515461,764,764,764,764,0
20241018,143600,142515461,764,764,764,764,0
20241018,143500,142515461,764,764,764,764,0
20241018,143400,142515461,764,765,765,764,24
20241018,143300,142497113,764,764,764,764,111
20241018,143200,142412309,764,764,764,764,1
20241018,143100,142411545,762,762,762,762,1015
20241018,143000,141638115,761,761,761,761,34
20241018,142900,141612241,761,761,761,761,2
20241018,142800,141610719,752,764,765,750,9807
20241018,142700,134201280,767,766,768,764,453
20241018,142600,133855137,768,768,768,764,983
20241018,142500,133103465,768,763,770,763,19082
20241018,142400,118479450,763,761,763,760,4127
20241018,142300,115337396,761,760,761,760,3317
20241018,142200,112816108,760,756,760,756,7814
20241018,142100,106898124,756,755,756,755,268
20241018,142000,106695521,755,754,755,754,4459
20241018,141900,103330875,754,754,754,754,1
20241018,141800,103330121,751,752,752,751,667
20241018,141700,102828904,754,754,754,754,0
20241018,141600,102828904,754,754,754,754,0
20241018,141500,102828904,754,754,754,754,0
20241018,141400,102828904,754,753,754,753,667
20241018,141300,102326036,752,752,752,752,1000
20241018,141200,101574036,754,752,754,752,1005
20241018,141100,100818266,751,751,751,751,0
20241018,141000,100818266,751,751,751,751,1
20241018,140900,100817515,751,751,751,751,0
20241018,140800,100817515,751,751,751,751,0
20241018,140700,100817515,751,753,753,751,3000
20241018,140600,98560710,753,753,753,753,0
20241018,140500,98560710,753,753,753,753,0
20241018,140400,98560710,753,753,753,753,0
20241018,140300,98560710,753,753,753,753,0
20241018,140200,98560710,753,753,753,753,0
20241018,140100,98560710,753,753,753,753,7
20241018,140000,98555439,753,753,753,753,0
20241018,135900,98555439,753,753,753,753,0
20241018,135800,98555439,753,753,753,753,214
20241018,135700,98394297,753,753,753,753,0
20241018,135600,98394297,753,753,753,753,12
20241018,135500,98385261,753,753,753,753,44
20241018,135400,98352129,753,753,753,753,0
20241018,135300,98352129,753,753,753,753,100
20241018,135200,98276829,754,754,754,754,0
20241018,135100,98276829,754,754,754,754,0
20241018,135000,98276829,754,754,754,754,1
20241018,134900,98276075,754,754,754,754,1
20241018,134800,98275321,753,753,753,753,0
20241018,134700,98275321,753,753,753,753,823
20241018,134600,97655602,754,754,754,754,0
20241018,134500,97655602,754,754,754,754,1077
20241018,134400,96843544,755,755,755,755,0
20241018,134300,96843544,755,755,755,755,0
20241018,134200,96843544,755,755,755,755,1
20241018,134100,96842789,754,754,754,754,12
20241018,134000,96833741,755,755,755,755,1
20241018,133900,96832986,755,755,755,755,1
20241018,133800,96832231,756,756,756,754,22
20241018,133700,96815618,755,755,755,754,197
20241018,133600,96667074,755,755,756,755,230
20241018,133500,96493419,756,755,756,755,410
20241018,133400,96183868,755,754,755,754,82
20241018,133300,96121988,755,755,755,755,1001
20241018,133200,95366233,755,755,755,755,1
20241018,133100,95365478,755,753,755,752,221
20241018,133000,95198673,753,755,755,753,17
20241018,132900,95185842,755,755,755,755,1936
20241018,132800,93724162,755,755,755,755,0
20241018,132700,93724162,755,752,755,752,3361
20241018,132600,91189705,753,753,753,753,0
20241018,132500,91189705,753,753,753,753,0
20241018,132400,91189705,753,753,753,753,0
20241018,132300,91189705,753,753,753,753,0
20241018,132200,91189705,753,753,753,753,0
20241018,132100,91189705,753,753,753,753,1660
20241018,132000,89939725,753,753,753,753,0
20241018,131900,89939725,753,751,753,751,5384
20241018,131800,85892499,750,750,750,750,1130
20241018,131700,85044999,750,748,750,748,199
20241018,131600,84895790,749,749,749,749,0
20241018,131500,84895790,749,748,749,748,98
20241018,131400,84822403,749,749,749,749,0
20241018,131300,84822403,749,749,749,749,0
20241018,131200,84822403,749,748,749,748,300
20241018,131100,84597716,749,749,749,749,0
20241018,131000,84597716,749,749,749,749,0
20241018,130900,84597716,749,749,749,749,0
20241018,130800,84597716,749,749,749,749,0
20241018,130700,84597716,749,749,749,749,0
20241018,130600,84597716,749,748,749,748,3300
20241018,130500,82129199,747,747,747,747,13
20241018,130400,82119488,747,747,747,747,2407
20241018,130300,80321459,745,745,745,745,0
20241018,130200,80321459,745,745,745,745,0
20241018,130100,80321459,745,745,745,745,998
20241018,130000,79577949,745,745,745,745,0
20241018,125900,79577949,745,745,745,745,0
20241018,125800,79577949,745,745,745,745,6
20241018,125700,79573479,745,745,745,745,0
20241018,125600,79573479,745,745,745,745,1006
20241018,125500,78824009,745,745,745,745,0
20241018,125400,78824009,745,745,745,745,0
20241018,125300,78824009,745,745,745,745,11
20241018,125200,78815814,745,745,745,745,0
20241018,125100,78815814,745,745,745,745,1
20241018,125000,78815069,747,747,747,747,0
20241018,124900,78815069,747,747,747,747,0
20241018,124800,78815069,747,745,747,745,2764
20241018,124700,76751402,745,745,745,745,0
20241018,124600,76751402,745,745,745,745,5
20241018,124500,76747677,746,746,746,746,0
20241018,124400,76747677,746,746,746,746,5
20241018,124300,76743947,743,743,743,743,0
20241018,124200,76743947,743,743,743,743,0
20241018,124100,76743947,743,743,743,743,0
20241018,124000,76743947,743,743,743,743,102
20241018,123900,76668161,747,746,747,746,34
20241018,123800,76642775,747,747,747,747,0
20241018,123700,76642775,747,745,747,745,102
20241018,123600,76566659,745,745,745,745,0
20241018,123500,76566659,745,745,745,745,0
20241018,123400,76566659,745,745,745,745,0
20241018,123300,76566659,745,745,745,745,0
20241018,123200,76566659,745,745,745,745,0
20241018,123100,76566659,745,744,746,744,1172
20241018,123000,75693199,744,743,744,743,7
20241018,122900,75687994,743,743,743,743,0
20241018,122800,75687994,743,743,743,743,0
20241018,122700,75687994,743,742,743,742,27
20241018,122600,75667959,743,743,743,743,0
20241018,122500,75667959,743,743,743,743,0
20241018,122400,75667959,743,743,743,743,0
20241018,122300,75667959,743,743,743,743,2
20241018,122200,75666473,743,743,743,743,0
20241018,122100,75666473,743,743,743,743,0
20241018,122000,75666473,743,743,743,743,0
20241018,121900,75666473,743,743,743,743,0
20241018,121800,75666473,743,741,743,741,272
20241018,121700,75464654,740,740,740,740,0
20241018,121600,75464654,740,740,740,740,13
20241018,121500,75455034,741,741,741,741,20
20241018,121400,75440214,741,741,741,741,0
20241018,121300,75440214,741,741,741,741,1
20241018,121200,75439473,742,742,742,742,1
20241018,121100,75438731,741,741,741,741,0
20241018,121000,75438731,741,741,741,741,0
20241018,120900,75438731,741,741,741,741,5
20241018,120800,75435026,742,742,742,742,1
20241018,120700,75434284,742,742,742,742,0
20241018,120600,75434284,742,742,742,742,0
20241018,120500,75434284,742,742,742,742,0
20241018,120400,75434284,742,742,742,742,0
20241018,120300,75434284,742,742,742,742,1
20241018,120200,75433542,741,741,741,741,25
20241018,120100,75415017,742,742,742,742,0
20241018,120000,75415017,742,743,743,742,16
20241018,115900,75403144,742,742,742,742,20
20241018,115800,75388304,743,743,743,743,1
20241018,115700,75387561,742,742,742,742,0
20241018,115600,75387561,742,742,742,742,0
20241018,115500,75387561,742,742,742,742,0
20241018,115400,75387561,742,742,742,742,0
20241018,115300,75387561,742,742,742,742,1
20241018,115200,75386819,743,743,743,743,0
20241018,115100,75386819,743,745,745,743,81
20241018,115000,75326558,744,745,745,744,64
20241018,114900,75278941,746,746,746,746,0
20241018,114800,75278941,746,746,746,746,0
20241018,114700,75278941,746,746,746,746,0
20241018,114600,75278941,746,746,746,746,0
20241018,114500,75278941,746,746,746,746,0
20241018,114400,75278941,746,745,746,744,5001
20241018,114300,71557097,746,746,746,746,1
20241018,114200,71556351,745,745,745,745,0
20241018,114100,71556351,745,746,746,745,13
20241018,114000,71546665,746,746,746,746,0
20241018,113900,71546665,746,746,746,746,0
20241018,113800,71546665,746,746,746,746,1
20241018,113700,71545919,746,745,746,745,6
20241018,113600,71541448,745,746,746,745,38
20241018,113500,71513137,746,746,746,746,5
20241018,113400,71509407,746,746,746,746,0
20241018,113300,71509407,746,746,746,746,0
20241018,113200,71509407,746,746,746,746,3
20241018,113100,71507169,745,745,745,745,1
20241018,113000,71506424,746,746,746,746,0
20241018,112900,71506424,746,746,746,746,0
20241018,112800,71506424,746,745,746,745,10
20241018,112700,71498973,745,745,745,745,0
20241018,112600,71498973,745,745,745,745,1
20241018,112500,71498228,745,745,745,745,0
20241018,112400,71498228,745,745,745,745,0
20241018,112300,71498228,745,745,745,745,1
20241018,112200,71497483,745,745,745,745,0
20241018,112100,71497483,745,746,746,745,3
20241018,112000,71495247,744,745,745,744,101
20241018,111900,71420091,746,746,746,746,1
20241018,111800,71419345,744,745,745,744,1881
20241018,111700,70019880,746,746,746,746,0
20241018,111600,70019880,746,746,746,746,2
20241018,111500,70018388,747,747,747,747,1
20241018,111400,70017641,747,747,747,747,1
20241018,111300,70016894,747,747,747,747,1445
20241018,111200,68937479,747,746,747,746,15
20241018,111100,68926287,747,744,747,744,710
20241018,111000,68397965,744,744,744,744,0
20241018,110900,68397965,744,745,745,744,831
20241018,110800,67779700,746,746,746,746,1
20241018,110700,67778954,746,745,746,745,4
20241018,110600,67775973,745,745,745,745,2087
20241018,110500,66221158,746,746,746,746,0
20241018,110400,66221158,746,746,746,746,1
20241018,110300,66220412,747,747,747,747,1
20241018,110200,66219665,746,746,746,746,1
20241018,110100,66218919,747,746,747,745,81
20241018,110000,66158494,747,747,747,747,0
20241018,105900,66158494,747,747,747,747,15
20241018,105800,66147289,747,747,747,747,0
20241018,105700,66147289,747,747,747,747,1
20241018,105600,66146542,747,747,747,747,0
20241018,105500,66146542,747,747,747,745,1063
20241018,105400,65352509,747,747,747,747,0
20241018,105300,65352509,747,747,747,747,12
20241018,105200,65343545,748,748,748,748,0
20241018,105100,65343545,748,748,748,748,0
20241018,105000,65343545,748,747,748,747,310
20241018,104900,65111973,747,747,747,747,2
20241018,104800,65110479,747,747,747,747,2
20241018,104700,65108985,748,748,748,748,1
20241018,104600,65108237,748,748,748,748,1
20241018,104500,65107489,748,748,748,748,0
20241018,104400,65107489,748,748,748,748,1
20241018,104300,65106741,748,748,748,748,0
20241018,104200,65106741,748,749,749,748,4
20241018,104100,65103748,749,749,749,749,6
20241018,104000,65099254,748,749,749,748,4
20241018,103900,65096261,749,749,749,749,2
20241018,103800,65094763,749,749,749,749,2
20241018,103700,65093265,750,752,752,750,4
20241018,103600,65090263,751,751,752,751,6
20241018,103500,65085756,750,752,752,750,7
20241018,103400,65080499,752,752,752,752,0
20241018,103300,65080499,752,752,752,752,17
20241018,103200,65067715,752,749,752,749,3997
20241018,103100,62068345,749,748,749,748,13
20241018,103000,62058620,749,749,749,749,1
20241018,102900,62057871,749,749,749,749,0
20241018,102800,62057871,749,749,749,749,0
20241018,102700,62057871,749,748,749,748,36
20241018,102600,62030941,749,749,749,749,0
20241018,102500,62030941,749,750,750,749,4
20241018,102400,62027944,750,748,750,748,2301
20241018,102300,60306792,748,747,748,747,248
20241018,102200,60121534,747,745,747,745,78
20241018,102100,60063279,745,744,745,744,2060
20241018,102000,58529067,744,744,744,744,0
20241018,101900,58529067,744,744,744,744,0
20241018,101800,58529067,744,744,744,744,1
20241018,101700,58528323,744,744,744,744,13
20241018,101600,58518651,744,744,744,744,1
20241018,101500,58517907,744,744,744,744,0
20241018,101400,58517907,744,744,744,744,0
20241018,101300,58517907,744,744,744,744,0
20241018,101200,58517907,744,744,744,744,0
20241018,101100,58517907,744,744,744,744,800
20241018,101000,57922707,744,744,744,744,0
20241018,100900,57922707,744,744,744,744,0
20241018,100800,57922707,744,744,744,744,0
20241018,100700,57922707,744,744,744,744,0
20241018,100600,57922707,744,744,744,744,0
20241018,100500,57922707,744,744,744,744,0
20241018,100400,57922707,744,744,744,744,0
20241018,100300,57922707,744,744,744,744,3
20241018,100200,57920475,744,744,744,744,0
20241018,100100,57920475,744,744,744,744,1
20241018,100000,57919731,744,745,745,744,358
20241018,095900,57653378,745,741,745,741,1501
20241018,095800,56538764,741,741,741,741,0
20241018,095700,56538764,741,741,741,741,1
20241018,095600,56538023,741,742,742,741,352
20241018,095500,56276842,741,741,741,741,700
20241018,095400,55758142,741,741,741,741,1
20241018,095300,55757401,740,740,740,740,0
20241018,095200,55757401,740,740,740,740,111
20241018,095100,55675261,740,739,740,738,65
20241018,095000,55627189,739,739,739,739,1
20241018,094900,55626450,740,740,740,740,1
20241018,094800,55625710,740,739,740,739,804
20241018,094700,55030778,740,740,740,740,7
20241018,094600,55025598,740,738,740,738,2
20241018,094500,55024120,741,741,741,734,81
20241018,094400,54964645,720,746,746,713,2470
20241018,094300,53171967,747,747,747,747,1
20241018,094200,53171220,747,747,747,740,1069
20241018,094100,52379730,747,747,747,744,142
20241018,094000,52273661,741,747,747,741,8523
20241018,093900,45953131,747,747,747,747,2
20241018,093800,45951637,747,747,747,747,0
20241018,093700,45951637,747,743,747,743,5012
20241018,093600,42213078,744,744,744,744,1
20241018,093500,42212334,744,744,744,744,302
20241018,093400,41987646,744,745,745,744,130
20241018,093300,41890801,745,746,746,743,4438
20241018,093200,38584300,746,746,747,745,34
20241018,093100,38558933,747,746,747,746,1523
20241018,093000,37421253,747,747,747,747,4
20241018,092900,37418265,748,748,748,746,49
20241018,092800,37381651,748,748,748,748,0
20241018,092700,37381651,748,746,748,746,213
20241018,092600,37222351,746,753,753,745,37
20241018,092500,37194701,753,753,753,753,1
20241018,092400,37193948,753,752,753,751,1008
20241018,092300,36435931,753,753,753,752,2523
20241018,092200,34538627,754,748,754,748,2389
20241018,092100,32750447,748,752,752,747,5116
20241018,092000,28923687,748,749,752,748,20027
20241018,091900,13920329,749,748,749,748,4628
20241018,091800,10456165,747,747,748,747,726
20241018,091700,9913842,747,746,747,746,1233
20241018,091600,8992792,747,745,747,745,5509
20241018,091500,4883083,746,748,748,745,1410
20241018,091400,3831169,748,742,748,742,1665
20241018,091300,2591516,742,742,742,742,1
20241018,091200,2590774,742,742,742,742,29
20241018,091100,2569256,742,737,742,737,2202
20241018,091000,942852,737,736,737,735,602
20241018,090900,499780,737,737,737,737,1
20241018,090800,499043,737,737,737,737,1
20241018,090700,498306,737,737,737,737,1
20241018,090600,497569,732,732,732,732,1
20241018,090500,496837,731,731,731,731,74
20241018,090400,442743,727,727,727,727,0
20241018,090300,442743,727,727,727,727,0
20241018,090200,442743,727,727,727,727,500
20241018,090100,79243,727,727,727,727,0
20241018,090000,79243,727,727,727,727,109