KissMeData/044480/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193500,98801669,682,682,682,682,2400
20241008,193400,98801669,682,682,682,682,0
20241008,193300,98801669,682,682,682,682,0
20241008,193200,98801669,682,682,682,682,0
20241008,193100,98801669,682,682,682,682,0
20241008,193000,98801669,682,682,682,682,0
20241008,192900,98801669,682,682,682,682,0
20241008,192800,98801669,682,682,682,682,0
20241008,192700,98801669,682,682,682,682,0
20241008,192600,98801669,682,682,682,682,0
20241008,192500,98801669,682,682,682,682,0
20241008,192400,98801669,682,682,682,682,0
20241008,192300,98801669,682,682,682,682,0
20241008,192200,98801669,682,682,682,682,0
20241008,192100,98801669,682,682,682,682,0
20241008,192000,98801669,682,682,682,682,0
20241008,191900,98801669,682,682,682,682,0
20241008,191800,98801669,682,682,682,682,0
20241008,191700,98801669,682,682,682,682,0
20241008,191600,98801669,682,682,682,682,0
20241008,191500,98801669,682,682,682,682,0
20241008,191400,98801669,682,682,682,682,0
20241008,191300,98801669,682,682,682,682,0
20241008,191200,98801669,682,682,682,682,0
20241008,191100,98801669,682,682,682,682,0
20241008,191000,98801669,682,682,682,682,0
20241008,190900,98801669,682,682,682,682,0
20241008,190800,98801669,682,682,682,682,0
20241008,190700,98801669,682,682,682,682,0
20241008,190600,98801669,682,682,682,682,0
20241008,190500,98801669,682,682,682,682,2400
20241008,190400,98801669,682,682,682,682,0
20241008,190300,98801669,682,682,682,682,0
20241008,190200,98801669,682,682,682,682,0
20241008,190100,98801669,682,682,682,682,0
20241008,190000,98801669,682,682,682,682,0
20241008,185900,98801669,682,682,682,682,0
20241008,185800,98801669,682,682,682,682,0
20241008,185700,98801669,682,682,682,682,0
20241008,185600,98801669,682,682,682,682,0
20241008,185500,98801669,682,682,682,682,0
20241008,185400,98801669,682,682,682,682,0
20241008,185300,98801669,682,682,682,682,0
20241008,185200,98801669,682,682,682,682,0
20241008,185100,98801669,682,682,682,682,0
20241008,185000,98801669,682,682,682,682,0
20241008,184900,98801669,682,682,682,682,0
20241008,184800,98801669,682,682,682,682,0
20241008,184700,98801669,682,682,682,682,0
20241008,184600,98801669,682,682,682,682,0
20241008,184500,98801669,682,682,682,682,0
20241008,184400,98801669,682,682,682,682,0
20241008,184300,98801669,682,682,682,682,0
20241008,184200,98801669,682,682,682,682,0
20241008,184100,98801669,682,682,682,682,0
20241008,184000,98801669,682,682,682,682,0
20241008,183900,98801669,682,682,682,682,0
20241008,183800,98801669,682,682,682,682,0
20241008,183700,98801669,682,682,682,682,0
20241008,183600,98801669,682,682,682,682,0
20241008,183500,98801669,682,682,682,682,2400
20241008,183400,98801669,682,682,682,682,0
20241008,183300,98801669,682,682,682,682,0
20241008,183200,98801669,682,682,682,682,0
20241008,183100,98801669,682,682,682,682,0
20241008,183000,98801669,682,682,682,682,0
20241008,182900,98801669,682,682,682,682,0
20241008,182800,98801669,682,682,682,682,0
20241008,182700,98801669,682,682,682,682,0
20241008,182600,98801669,682,682,682,682,0
20241008,182500,98801669,682,682,682,682,0
20241008,182400,98801669,682,682,682,682,0
20241008,182300,98801669,682,682,682,682,0
20241008,182200,98801669,682,682,682,682,0
20241008,182100,98801669,682,682,682,682,0
20241008,182000,98801669,682,682,682,682,0
20241008,181900,98801669,682,682,682,682,0
20241008,181800,98801669,682,682,682,682,0
20241008,181700,98801669,682,682,682,682,0
20241008,181600,98801669,682,682,682,682,0
20241008,181500,98801669,682,682,682,682,0
20241008,181400,98801669,682,682,682,682,0
20241008,181300,98801669,682,682,682,682,0
20241008,181200,98801669,682,682,682,682,0
20241008,181100,98801669,682,682,682,682,0
20241008,181000,98801669,682,682,682,682,0
20241008,180900,98801669,682,682,682,682,0
20241008,180800,98801669,682,682,682,682,0
20241008,180700,98801669,682,682,682,682,0
20241008,180600,98801669,682,682,682,682,0
20241008,180500,98801669,682,682,682,682,2400
20241008,180400,98801669,682,682,682,682,0
20241008,180300,98801669,682,682,682,682,0
20241008,180200,98801669,682,682,682,682,0
20241008,180100,98801669,682,682,682,682,0
20241008,180000,98801669,682,682,682,682,0
20241008,175900,98801669,682,682,682,682,0
20241008,175800,98801669,682,682,682,682,0
20241008,175700,98801669,682,682,682,682,0
20241008,175600,98801669,682,682,682,682,0
20241008,175500,98801669,682,682,682,682,0
20241008,175400,98801669,682,682,682,682,0
20241008,175300,98801669,682,682,682,682,0
20241008,175200,98801669,682,682,682,682,0
20241008,175100,98801669,682,682,682,682,0
20241008,175000,98801669,682,682,682,682,0
20241008,174900,98801669,682,682,682,682,0
20241008,174800,98801669,682,682,682,682,0
20241008,174700,98801669,682,682,682,682,0
20241008,174600,98801669,682,682,682,682,0
20241008,174500,98801669,682,682,682,682,0
20241008,174400,98801669,682,682,682,682,0
20241008,174300,98801669,682,682,682,682,0
20241008,174200,98801669,682,682,682,682,0
20241008,174100,98801669,682,682,682,682,0
20241008,174000,98801669,682,682,682,682,0
20241008,173900,98801669,682,682,682,682,0
20241008,173800,98801669,682,682,682,682,0
20241008,173700,98801669,682,682,682,682,0
20241008,173600,98801669,682,682,682,682,0
20241008,173500,98801669,682,682,682,682,2400
20241008,173400,98801669,682,682,682,682,0
20241008,173300,98801669,682,682,682,682,0
20241008,173200,98801669,682,682,682,682,0
20241008,173100,98801669,682,682,682,682,0
20241008,173000,98801669,682,682,682,682,0
20241008,172900,98801669,682,682,682,682,0
20241008,172800,98801669,682,682,682,682,0
20241008,172700,98801669,682,682,682,682,0
20241008,172600,98801669,682,682,682,682,0
20241008,172500,98801669,682,682,682,682,0
20241008,172400,98801669,682,682,682,682,0
20241008,172300,98801669,682,682,682,682,0
20241008,172200,98801669,682,682,682,682,0
20241008,172100,98801669,682,682,682,682,0
20241008,172000,98801669,682,682,682,682,0
20241008,171900,98801669,682,682,682,682,0
20241008,171800,98801669,682,682,682,682,0
20241008,171700,98801669,682,682,682,682,0
20241008,171600,98801669,682,682,682,682,0
20241008,171500,98801669,682,682,682,682,0
20241008,171400,98801669,682,682,682,682,0
20241008,171300,98801669,682,682,682,682,0
20241008,171200,98801669,682,682,682,682,0
20241008,171100,98801669,682,682,682,682,0
20241008,171000,98801669,682,682,682,682,0
20241008,170900,98801669,682,682,682,682,0
20241008,170800,98801669,682,682,682,682,0
20241008,170700,98801669,682,682,682,682,0
20241008,170600,98801669,682,682,682,682,0
20241008,170500,98801669,682,682,682,682,2400
20241008,170400,98801669,682,682,682,682,0
20241008,170300,98801669,682,682,682,682,0
20241008,170200,98801669,682,682,682,682,0
20241008,170100,98801669,682,682,682,682,0
20241008,170000,98801669,682,682,682,682,0
20241008,165900,98801669,682,682,682,682,0
20241008,165800,98801669,682,682,682,682,0
20241008,165700,98801669,682,682,682,682,0
20241008,165600,98801669,682,682,682,682,0
20241008,165500,98801669,682,682,682,682,0
20241008,165400,98801669,682,682,682,682,0
20241008,165300,98801669,682,682,682,682,0
20241008,165200,98801669,682,682,682,682,0
20241008,165100,98801669,682,682,682,682,0
20241008,165000,98801669,682,682,682,682,0
20241008,164900,98801669,682,682,682,682,0
20241008,164800,98801669,682,682,682,682,0
20241008,164700,98801669,682,682,682,682,0
20241008,164600,98801669,682,682,682,682,0
20241008,164500,98801669,682,682,682,682,0
20241008,164400,98801669,682,682,682,682,0
20241008,164300,98801669,682,682,682,682,0
20241008,164200,98801669,682,682,682,682,0
20241008,164100,98801669,682,682,682,682,0
20241008,164000,98801669,682,682,682,682,0
20241008,163900,98801669,682,682,682,682,0
20241008,163800,98801669,682,682,682,682,0
20241008,163700,98801669,682,682,682,682,0
20241008,163600,98801669,682,682,682,682,0
20241008,163500,98801669,682,682,682,682,2400
20241008,163400,98801669,682,682,682,682,0
20241008,163300,98801669,682,682,682,682,0
20241008,163200,98801669,682,682,682,682,0
20241008,163100,98801669,682,682,682,682,0
20241008,163000,98801669,682,682,682,682,0
20241008,162900,98801669,682,682,682,682,0
20241008,162800,98801669,682,682,682,682,0
20241008,162700,98801669,682,682,682,682,0
20241008,162600,98801669,682,682,682,682,0
20241008,162500,98801669,682,682,682,682,0
20241008,162400,98801669,682,682,682,682,0
20241008,162300,98801669,682,682,682,682,0
20241008,162200,98801669,682,682,682,682,0
20241008,162100,98801669,682,682,682,682,0
20241008,162000,98801669,682,682,682,682,0
20241008,161900,98801669,682,682,682,682,0
20241008,161800,98801669,682,682,682,682,0
20241008,161700,98801669,682,682,682,682,0
20241008,161600,98801669,682,682,682,682,0
20241008,161500,98801669,682,682,682,682,0
20241008,161400,98801669,682,682,682,682,0
20241008,161300,98801669,682,682,682,682,0
20241008,161200,98801669,682,682,682,682,0
20241008,161100,98801669,682,682,682,682,0
20241008,161000,98801669,682,682,682,682,0
20241008,160900,98801669,682,682,682,682,0
20241008,160800,98801669,682,682,682,682,0
20241008,160700,98801669,682,682,682,682,0
20241008,160600,98801669,682,682,682,682,0
20241008,160500,98801669,682,682,682,682,2400
20241008,160400,98801669,682,682,682,682,0
20241008,160300,98801669,682,682,682,682,0
20241008,160200,98801669,682,682,682,682,0
20241008,160100,98801669,682,682,682,682,0
20241008,160000,98801669,682,682,682,682,0
20241008,155900,98801669,682,682,682,682,0
20241008,155800,98801669,682,682,682,682,0
20241008,155700,98801669,682,682,682,682,0
20241008,155600,98801669,682,682,682,682,0
20241008,155500,98801669,682,682,682,682,0
20241008,155400,98801669,682,682,682,682,0
20241008,155300,98801669,682,682,682,682,0
20241008,155200,98801669,682,682,682,682,0
20241008,155100,98801669,682,682,682,682,0
20241008,155000,98801669,682,682,682,682,0
20241008,154900,98801669,682,682,682,682,0
20241008,154800,98801669,682,682,682,682,0
20241008,154700,98801669,682,682,682,682,0
20241008,154600,98801669,682,682,682,682,0
20241008,154500,98801669,682,682,682,682,0
20241008,154400,98801669,682,682,682,682,0
20241008,154300,98801669,682,682,682,682,0
20241008,154200,98801669,682,682,682,682,0
20241008,154100,98801669,682,682,682,682,0
20241008,154000,98801669,682,682,682,682,0
20241008,153900,98801669,682,682,682,682,0
20241008,153800,98801669,682,682,682,682,0
20241008,153700,98801669,682,682,682,682,0
20241008,153600,98801669,682,682,682,682,0
20241008,153500,98801669,682,682,682,682,2400
20241008,153400,98801669,682,682,682,682,0
20241008,153300,98801669,682,682,682,682,0
20241008,153200,98801669,682,682,682,682,0
20241008,153100,98801669,682,682,682,682,0
20241008,153000,98801669,682,682,682,682,2400
20241008,152900,97164869,679,679,679,679,0
20241008,152800,97164869,679,679,679,679,0
20241008,152700,97164869,679,679,679,679,0
20241008,152600,97164869,679,679,679,679,0
20241008,152500,97164869,679,679,679,679,0
20241008,152400,97164869,679,679,679,679,0
20241008,152300,97164869,679,679,679,679,0
20241008,152200,97164869,679,679,679,679,0
20241008,152100,97164869,679,679,679,679,0
20241008,152000,97164869,679,679,679,679,0
20241008,151900,97164869,679,679,679,679,407
20241008,151800,96888516,681,681,681,681,3
20241008,151700,96886473,681,681,681,681,1
20241008,151600,96885792,681,681,681,681,0
20241008,151500,96885792,681,681,681,681,1
20241008,151400,96885111,682,682,682,682,0
20241008,151300,96885111,682,682,682,682,0
20241008,151200,96885111,682,682,682,682,0
20241008,151100,96885111,682,680,682,680,1000
20241008,151000,96203137,682,682,682,682,0
20241008,150900,96203137,682,682,682,682,0
20241008,150800,96203137,682,678,682,678,483
20241008,150700,95874798,678,678,678,678,1
20241008,150600,95874120,673,673,673,673,0
20241008,150500,95874120,673,675,675,673,130
20241008,150400,95786628,681,681,681,681,0
20241008,150300,95786628,681,679,682,675,263
20241008,150200,95608998,671,682,682,671,155
20241008,150100,95503375,683,683,683,683,0
20241008,150000,95503375,683,682,683,682,185
20241008,145900,95377031,683,683,683,683,0
20241008,145800,95377031,683,683,683,683,0
20241008,145700,95377031,683,682,683,682,1000
20241008,145600,94694041,683,683,683,683,0
20241008,145500,94694041,683,677,683,677,6000
20241008,145400,90598269,677,676,677,676,160
20241008,145300,90490029,677,677,677,677,0
20241008,145200,90490029,677,677,677,677,0
20241008,145100,90490029,677,677,677,677,0
20241008,145000,90490029,677,677,677,677,0
20241008,144900,90490029,677,677,677,677,10
20241008,144800,90483259,670,670,670,670,0
20241008,144700,90483259,670,670,670,670,0
20241008,144600,90483259,670,670,670,670,0
20241008,144500,90483259,670,670,670,670,0
20241008,144400,90483259,670,670,670,670,0
20241008,144300,90483259,670,670,670,670,0
20241008,144200,90483259,670,670,670,670,0
20241008,144100,90483259,670,677,677,670,6319
20241008,144000,86247813,679,679,679,679,0
20241008,143900,86247813,679,679,679,679,0
20241008,143800,86247813,679,679,679,679,0
20241008,143700,86247813,679,679,679,679,0
20241008,143600,86247813,679,679,679,679,0
20241008,143500,86247813,679,679,679,679,0
20241008,143400,86247813,679,679,679,679,0
20241008,143300,86247813,679,679,679,679,0
20241008,143200,86247813,679,679,679,679,0
20241008,143100,86247813,679,679,679,679,0
20241008,143000,86247813,679,679,679,679,0
20241008,142900,86247813,679,679,679,679,0
20241008,142800,86247813,679,679,679,679,0
20241008,142700,86247813,679,679,679,679,1
20241008,142600,86247134,686,686,686,686,0
20241008,142500,86247134,686,686,686,686,0
20241008,142400,86247134,686,686,686,686,0
20241008,142300,86247134,686,686,686,686,0
20241008,142200,86247134,686,686,686,686,0
20241008,142100,86247134,686,686,686,686,0
20241008,142000,86247134,686,685,686,685,50
20241008,141900,86212844,686,681,686,681,1000
20241008,141800,85527793,678,678,678,678,0
20241008,141700,85527793,678,672,686,672,5119
20241008,141600,82033935,674,674,674,674,0
20241008,141500,82033935,674,673,674,673,134
20241008,141400,81943706,671,674,679,671,802
20241008,141300,81402060,675,663,675,663,200
20241008,141200,81268805,659,659,659,659,221
20241008,141100,81123166,663,663,663,663,0
20241008,141000,81123166,663,663,663,663,57
20241008,140900,81085375,659,659,659,659,0
20241008,140800,81085375,659,659,659,659,641
20241008,140700,80662956,659,667,667,658,6102
20241008,140600,76629953,667,667,667,667,0
20241008,140500,76629953,667,667,667,667,0
20241008,140400,76629953,667,667,667,667,1
20241008,140300,76629286,667,667,667,667,0
20241008,140200,76629286,667,667,667,667,0
20241008,140100,76629286,667,667,667,667,0
20241008,140000,76629286,667,667,667,667,0
20241008,135900,76629286,667,667,667,667,0
20241008,135800,76629286,667,667,667,667,0
20241008,135700,76629286,667,667,667,667,0
20241008,135600,76629286,667,667,667,667,0
20241008,135500,76629286,667,667,667,667,0
20241008,135400,76629286,667,667,667,667,0
20241008,135300,76629286,667,672,672,667,295
20241008,135200,76432516,667,667,667,667,0
20241008,135100,76432516,667,667,667,667,0
20241008,135000,76432516,667,669,669,667,30
20241008,134900,76412488,669,669,669,669,0
20241008,134800,76412488,669,669,669,669,0
20241008,134700,76412488,669,669,669,669,0
20241008,134600,76412488,669,669,669,669,0
20241008,134500,76412488,669,669,669,669,0
20241008,134400,76412488,669,671,671,669,246
20241008,134300,76247815,671,671,671,671,0
20241008,134200,76247815,671,671,671,671,0
20241008,134100,76247815,671,671,671,671,0
20241008,134000,76247815,671,671,671,671,0
20241008,133900,76247815,671,671,671,671,0
20241008,133800,76247815,671,671,671,671,0
20241008,133700,76247815,671,671,671,671,0
20241008,133600,76247815,671,671,671,671,0
20241008,133500,76247815,671,671,671,671,504
20241008,133400,75909631,671,672,672,671,1257
20241008,133300,75066079,672,673,673,672,204
20241008,133200,74928942,675,679,679,674,2088
20241008,133100,73519791,679,679,679,679,10
20241008,133000,73513001,680,680,680,680,0
20241008,132900,73513001,680,680,680,680,0
20241008,132800,73513001,680,680,680,680,96
20241008,132700,73447721,680,680,680,680,0
20241008,132600,73447721,680,680,680,680,1
20241008,132500,73447041,680,680,680,680,2
20241008,132400,73445681,680,680,680,680,0
20241008,132300,73445681,680,680,680,680,0
20241008,132200,73445681,680,680,680,680,2
20241008,132100,73444321,683,683,683,683,0
20241008,132000,73444321,683,683,683,683,0
20241008,131900,73444321,683,683,683,683,0
20241008,131800,73444321,683,683,683,683,0
20241008,131700,73444321,683,683,683,683,0
20241008,131600,73444321,683,683,683,683,0
20241008,131500,73444321,683,683,683,683,0
20241008,131400,73444321,683,683,683,683,0
20241008,131300,73444321,683,683,683,683,0
20241008,131200,73444321,683,683,683,683,0
20241008,131100,73444321,683,683,683,683,5
20241008,131000,73440906,683,683,683,683,100
20241008,130900,73372606,683,683,683,683,0
20241008,130800,73372606,683,683,683,683,0
20241008,130700,73372606,683,683,683,683,0
20241008,130600,73372606,683,683,683,683,0
20241008,130500,73372606,683,683,683,683,0
20241008,130400,73372606,683,683,683,683,0
20241008,130300,73372606,683,683,683,683,10
20241008,130200,73365776,681,681,681,681,0
20241008,130100,73365776,681,681,681,681,0
20241008,130000,73365776,681,681,681,681,0
20241008,125900,73365776,681,681,681,681,0
20241008,125800,73365776,681,681,681,681,0
20241008,125700,73365776,681,681,681,681,0
20241008,125600,73365776,681,681,681,681,1
20241008,125500,73365095,681,681,681,681,0
20241008,125400,73365095,681,681,681,681,0
20241008,125300,73365095,681,681,681,681,0
20241008,125200,73365095,681,681,681,681,0
20241008,125100,73365095,681,681,681,681,0
20241008,125000,73365095,681,681,681,681,0
20241008,124900,73365095,681,681,681,681,1
20241008,124800,73364414,681,681,681,681,1
20241008,124700,73363733,675,679,681,675,185
20241008,124600,73238846,681,680,681,680,18
20241008,124500,73226598,681,681,681,681,0
20241008,124400,73226598,681,677,681,677,15
20241008,124300,73216439,677,677,677,677,0
20241008,124200,73216439,677,677,677,677,0
20241008,124100,73216439,677,677,677,677,51
20241008,124000,73181912,679,679,679,679,0
20241008,123900,73181912,679,679,679,679,0
20241008,123800,73181912,679,679,679,679,0
20241008,123700,73181912,679,679,679,679,1
20241008,123600,73181233,679,679,679,679,97
20241008,123500,73115370,682,682,682,682,0
20241008,123400,73115370,682,684,684,682,30
20241008,123300,73094870,684,684,684,684,20
20241008,123200,73081190,687,687,687,687,0
20241008,123100,73081190,687,687,687,687,0
20241008,123000,73081190,687,687,687,687,0
20241008,122900,73081190,687,687,687,687,0
20241008,122800,73081190,687,687,687,687,0
20241008,122700,73081190,687,687,687,687,0
20241008,122600,73081190,687,687,687,687,0
20241008,122500,73081190,687,687,687,687,167
20241008,122400,72966461,687,679,687,679,598
20241008,122300,72556543,686,686,686,686,124
20241008,122200,72471479,687,687,687,687,0
20241008,122100,72471479,687,687,687,687,2000
20241008,122000,71097479,687,687,687,687,0
20241008,121900,71097479,687,687,687,687,0
20241008,121800,71097479,687,687,687,687,0
20241008,121700,71097479,687,687,687,687,300
20241008,121600,70891379,687,687,687,687,0
20241008,121500,70891379,687,680,687,680,1700
20241008,121400,69731277,680,680,680,680,0
20241008,121300,69731277,680,680,680,680,0
20241008,121200,69731277,680,680,680,680,1
20241008,121100,69730597,680,680,680,680,0
20241008,121000,69730597,680,680,680,680,0
20241008,120900,69730597,680,680,680,680,0
20241008,120800,69730597,680,680,680,680,0
20241008,120700,69730597,680,680,680,680,0
20241008,120600,69730597,680,687,687,673,1159
20241008,120500,68941297,688,686,688,686,150
20241008,120400,68838251,687,686,687,686,1000
20241008,120300,68151322,687,679,687,679,2137
20241008,120200,66695882,677,677,677,677,0
20241008,120100,66695882,677,677,677,677,0
20241008,120000,66695882,677,677,677,677,0
20241008,115900,66695882,677,677,677,677,0
20241008,115800,66695882,677,677,677,677,1
20241008,115700,66695205,677,677,677,677,1
20241008,115600,66694528,679,679,679,679,23
20241008,115500,66678911,679,679,679,679,0
20241008,115400,66678911,679,679,679,679,130
20241008,115300,66590641,679,679,679,679,0
20241008,115200,66590641,679,679,679,679,0
20241008,115100,66590641,679,679,679,679,0
20241008,115000,66590641,679,679,679,679,0
20241008,114900,66590641,679,679,679,679,1
20241008,114800,66589962,679,679,679,679,0
20241008,114700,66589962,679,679,679,679,0
20241008,114600,66589962,679,679,679,679,0
20241008,114500,66589962,679,679,679,679,0
20241008,114400,66589962,679,679,679,679,0
20241008,114300,66589962,679,679,679,679,0
20241008,114200,66589962,679,679,679,679,1
20241008,114100,66589283,679,679,679,679,0
20241008,114000,66589283,679,679,679,679,0
20241008,113900,66589283,679,679,679,679,0
20241008,113800,66589283,679,679,679,679,0
20241008,113700,66589283,679,679,679,679,140
20241008,113600,66494223,679,679,679,679,0
20241008,113500,66494223,679,679,679,679,0
20241008,113400,66494223,679,679,679,679,0
20241008,113300,66494223,679,679,679,679,0
20241008,113200,66494223,679,679,679,679,0
20241008,113100,66494223,679,679,679,679,0
20241008,113000,66494223,679,679,679,679,0
20241008,112900,66494223,679,679,679,679,0
20241008,112800,66494223,679,679,679,679,0
20241008,112700,66494223,679,679,679,679,0
20241008,112600,66494223,679,679,679,679,40
20241008,112500,66467063,681,681,681,681,2
20241008,112400,66465701,681,681,681,681,0
20241008,112300,66465701,681,682,682,681,32
20241008,112200,66443908,689,689,689,689,0
20241008,112100,66443908,689,689,689,689,0
20241008,112000,66443908,689,689,689,689,246
20241008,111900,66274414,689,688,689,688,4000
20241008,111800,63518824,689,689,689,689,0
20241008,111700,63518824,689,687,689,687,2000
20241008,111600,62141704,687,687,687,687,0
20241008,111500,62141704,687,688,689,687,1001
20241008,111400,61452363,688,688,688,688,57
20241008,111300,61413147,688,687,688,687,6663
20241008,111200,56830285,687,687,687,687,1
20241008,111100,56829598,687,687,687,687,0
20241008,111000,56829598,687,687,687,687,1
20241008,110900,56828911,680,681,687,680,560
20241008,110800,56447661,687,688,688,687,491
20241008,110700,56110193,688,688,689,688,80
20241008,110600,56055151,689,687,689,687,130
20241008,110500,55965685,688,688,689,688,196
20241008,110400,55830738,689,678,689,678,4021
20241008,110300,53074232,677,679,679,677,2
20241008,110200,53072876,675,675,675,675,0
20241008,110100,53072876,675,679,681,675,3
20241008,110000,53070841,673,673,673,673,0
20241008,105900,53070841,673,676,676,672,379
20241008,105800,52815880,677,677,677,677,0
20241008,105700,52815880,677,677,677,677,0
20241008,105600,52815880,677,677,677,677,1247
20241008,105500,51971661,677,677,677,677,0
20241008,105400,51971661,677,677,677,677,0
20241008,105300,51971661,677,677,677,677,0
20241008,105200,51971661,677,677,677,677,0
20241008,105100,51971661,677,684,684,677,4271
20241008,105000,49066259,690,689,690,689,174
20241008,104900,48946258,685,685,685,685,105
20241008,104800,48874333,685,689,691,685,45
20241008,104700,48843300,692,683,692,680,12420
20241008,104600,40267833,685,685,685,685,5194
20241008,104500,36709943,685,687,694,685,209
20241008,104400,36564987,694,681,694,681,7093
20241008,104300,31655867,680,681,681,680,1039
20241008,104200,30949118,682,672,695,672,15140
20241008,104100,20554861,667,673,673,666,1412
20241008,104000,19613008,675,681,681,675,300
20241008,103900,19409022,686,675,689,675,2015
20241008,103800,18029213,675,675,675,675,0
20241008,103700,18029213,675,675,675,675,0
20241008,103600,18029213,675,677,685,675,4120
20241008,103500,15222200,671,661,680,659,12079
20241008,103400,7092135,658,658,658,658,0
20241008,103300,7092135,658,658,658,658,0
20241008,103200,7092135,658,658,658,658,0
20241008,103100,7092135,658,658,658,658,0
20241008,103000,7092135,658,660,660,657,110
20241008,102900,7019849,665,665,665,665,0
20241008,102800,7019849,665,665,665,665,0
20241008,102700,7019849,665,665,665,665,0
20241008,102600,7019849,665,665,665,665,0
20241008,102500,7019849,665,665,665,665,0
20241008,102400,7019849,665,665,665,665,0
20241008,102300,7019849,665,665,665,665,0
20241008,102200,7019849,665,665,665,665,0
20241008,102100,7019849,665,665,665,665,0
20241008,102000,7019849,665,665,665,665,0
20241008,101900,7019849,665,665,665,665,0
20241008,101800,7019849,665,665,665,665,0
20241008,101700,7019849,665,665,665,665,0
20241008,101600,7019849,665,665,665,665,0
20241008,101500,7019849,665,665,665,665,0
20241008,101400,7019849,665,665,665,665,0
20241008,101300,7019849,665,665,665,665,0
20241008,101200,7019849,665,665,665,665,0
20241008,101100,7019849,665,665,665,665,0
20241008,101000,7019849,665,665,665,665,0
20241008,100900,7019849,665,665,665,665,0
20241008,100800,7019849,665,665,665,665,0
20241008,100700,7019849,665,665,665,665,1
20241008,100600,7019184,665,665,665,665,0
20241008,100500,7019184,665,666,666,665,21
20241008,100400,7005208,666,666,666,666,49
20241008,100300,6972574,666,666,666,666,2
20241008,100200,6971242,667,663,667,663,500
20241008,100100,6637820,665,665,665,665,0
20241008,100000,6637820,665,665,665,665,0
20241008,095900,6637820,665,665,665,665,0
20241008,095800,6637820,665,661,665,661,28
20241008,095700,6619302,655,662,662,655,100
20241008,095600,6553737,668,668,668,668,0
20241008,095500,6553737,668,668,668,668,16
20241008,095400,6543049,668,668,668,668,10
20241008,095300,6536369,669,668,669,668,1455
20241008,095200,5564399,668,668,668,668,0
20241008,095100,5564399,668,668,668,668,0
20241008,095000,5564399,668,668,668,668,0
20241008,094900,5564399,668,668,668,668,0
20241008,094800,5564399,668,668,668,668,0
20241008,094700,5564399,668,668,668,668,0
20241008,094600,5564399,668,668,668,668,0
20241008,094500,5564399,668,668,668,668,0
20241008,094400,5564399,668,668,668,668,32
20241008,094300,5543023,668,668,668,668,0
20241008,094200,5543023,668,668,668,668,12
20241008,094100,5535007,668,668,668,668,31
20241008,094000,5514299,668,663,668,661,28
20241008,093900,5495674,670,649,670,649,93
20241008,093800,5434961,650,662,662,650,696
20241008,093700,4981655,663,664,664,663,393
20241008,093600,4720704,670,670,670,670,0
20241008,093500,4720704,670,670,670,670,0
20241008,093400,4720704,670,659,670,659,1121
20241008,093300,3975489,655,655,655,655,0
20241008,093200,3975489,655,655,655,655,0
20241008,093100,3975489,655,655,655,655,0
20241008,093000,3975489,655,655,655,655,44
20241008,092900,3946669,655,655,655,655,0
20241008,092800,3946669,655,655,655,655,725
20241008,092700,3471794,655,655,655,655,20
20241008,092600,3458694,655,656,656,655,2951
20241008,092500,1525307,656,656,656,656,0
20241008,092400,1525307,656,656,656,656,0
20241008,092300,1525307,656,657,657,656,1165
20241008,092200,761065,656,659,659,656,200
20241008,092100,629781,659,659,659,659,0
20241008,092000,629781,659,659,659,659,0
20241008,091900,629781,659,659,659,659,1
20241008,091800,629122,663,663,663,663,0
20241008,091700,629122,663,663,663,663,0
20241008,091600,629122,663,663,663,663,0
20241008,091500,629122,663,663,663,663,0
20241008,091400,629122,663,663,663,663,115
20241008,091300,552877,659,659,659,659,0
20241008,091200,552877,659,659,659,659,0
20241008,091100,552877,659,659,659,659,0
20241008,091000,552877,659,659,659,659,0
20241008,090900,552877,659,659,659,659,1
20241008,090800,552218,662,662,662,662,0
20241008,090700,552218,662,662,662,662,0
20241008,090600,552218,662,662,662,662,0
20241008,090500,552218,662,662,662,662,0
20241008,090400,552218,662,662,662,662,0
20241008,090300,552218,662,662,662,662,0
20241008,090200,552218,662,662,662,662,0
20241008,090100,552218,662,661,662,660,76
20241008,090000,501909,662,666,666,662,754