KissMeData/044480/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,192900,36213302,639,639,639,639,2417
20241018,192800,36213302,639,639,639,639,0
20241018,192700,36213302,639,639,639,639,0
20241018,192600,36213302,639,639,639,639,0
20241018,192500,36213302,639,639,639,639,0
20241018,192400,36213302,639,639,639,639,0
20241018,192300,36213302,639,639,639,639,0
20241018,192200,36213302,639,639,639,639,0
20241018,192100,36213302,639,639,639,639,0
20241018,192000,36213302,639,639,639,639,0
20241018,191900,36213302,639,639,639,639,0
20241018,191800,36213302,639,639,639,639,0
20241018,191700,36213302,639,639,639,639,0
20241018,191600,36213302,639,639,639,639,0
20241018,191500,36213302,639,639,639,639,0
20241018,191400,36213302,639,639,639,639,0
20241018,191300,36213302,639,639,639,639,0
20241018,191200,36213302,639,639,639,639,0
20241018,191100,36213302,639,639,639,639,0
20241018,191000,36213302,639,639,639,639,0
20241018,190900,36213302,639,639,639,639,0
20241018,190800,36213302,639,639,639,639,0
20241018,190700,36213302,639,639,639,639,0
20241018,190600,36213302,639,639,639,639,0
20241018,190500,36213302,639,639,639,639,0
20241018,190400,36213302,639,639,639,639,0
20241018,190300,36213302,639,639,639,639,0
20241018,190200,36213302,639,639,639,639,0
20241018,190100,36213302,639,639,639,639,0
20241018,190000,36213302,639,639,639,639,0
20241018,185900,36213302,639,639,639,639,2417
20241018,185800,36213302,639,639,639,639,0
20241018,185700,36213302,639,639,639,639,0
20241018,185600,36213302,639,639,639,639,0
20241018,185500,36213302,639,639,639,639,0
20241018,185400,36213302,639,639,639,639,0
20241018,185300,36213302,639,639,639,639,0
20241018,185200,36213302,639,639,639,639,0
20241018,185100,36213302,639,639,639,639,0
20241018,185000,36213302,639,639,639,639,0
20241018,184900,36213302,639,639,639,639,0
20241018,184800,36213302,639,639,639,639,0
20241018,184700,36213302,639,639,639,639,0
20241018,184600,36213302,639,639,639,639,0
20241018,184500,36213302,639,639,639,639,0
20241018,184400,36213302,639,639,639,639,0
20241018,184300,36213302,639,639,639,639,0
20241018,184200,36213302,639,639,639,639,0
20241018,184100,36213302,639,639,639,639,0
20241018,184000,36213302,639,639,639,639,0
20241018,183900,36213302,639,639,639,639,0
20241018,183800,36213302,639,639,639,639,0
20241018,183700,36213302,639,639,639,639,0
20241018,183600,36213302,639,639,639,639,0
20241018,183500,36213302,639,639,639,639,0
20241018,183400,36213302,639,639,639,639,0
20241018,183300,36213302,639,639,639,639,0
20241018,183200,36213302,639,639,639,639,0
20241018,183100,36213302,639,639,639,639,0
20241018,183000,36213302,639,639,639,639,0
20241018,182900,36213302,639,639,639,639,2417
20241018,182800,36213302,639,639,639,639,0
20241018,182700,36213302,639,639,639,639,0
20241018,182600,36213302,639,639,639,639,0
20241018,182500,36213302,639,639,639,639,0
20241018,182400,36213302,639,639,639,639,0
20241018,182300,36213302,639,639,639,639,0
20241018,182200,36213302,639,639,639,639,0
20241018,182100,36213302,639,639,639,639,0
20241018,182000,36213302,639,639,639,639,0
20241018,181900,36213302,639,639,639,639,0
20241018,181800,36213302,639,639,639,639,0
20241018,181700,36213302,639,639,639,639,0
20241018,181600,36213302,639,639,639,639,0
20241018,181500,36213302,639,639,639,639,0
20241018,181400,36213302,639,639,639,639,0
20241018,181300,36213302,639,639,639,639,0
20241018,181200,36213302,639,639,639,639,0
20241018,181100,36213302,639,639,639,639,0
20241018,181000,36213302,639,639,639,639,0
20241018,180900,36213302,639,639,639,639,0
20241018,180800,36213302,639,639,639,639,0
20241018,180700,36213302,639,639,639,639,0
20241018,180600,36213302,639,639,639,639,0
20241018,180500,36213302,639,639,639,639,0
20241018,180400,36213302,639,639,639,639,0
20241018,180300,36213302,639,639,639,639,0
20241018,180200,36213302,639,639,639,639,0
20241018,180100,36213302,639,639,639,639,0
20241018,180000,36213302,639,639,639,639,0
20241018,175900,36213302,639,639,639,639,2417
20241018,175800,36213302,639,639,639,639,0
20241018,175700,36213302,639,639,639,639,0
20241018,175600,36213302,639,639,639,639,0
20241018,175500,36213302,639,639,639,639,0
20241018,175400,36213302,639,639,639,639,0
20241018,175300,36213302,639,639,639,639,0
20241018,175200,36213302,639,639,639,639,0
20241018,175100,36213302,639,639,639,639,0
20241018,175000,36213302,639,639,639,639,0
20241018,174900,36213302,639,639,639,639,0
20241018,174800,36213302,639,639,639,639,0
20241018,174700,36213302,639,639,639,639,0
20241018,174600,36213302,639,639,639,639,0
20241018,174500,36213302,639,639,639,639,0
20241018,174400,36213302,639,639,639,639,0
20241018,174300,36213302,639,639,639,639,0
20241018,174200,36213302,639,639,639,639,0
20241018,174100,36213302,639,639,639,639,0
20241018,174000,36213302,639,639,639,639,0
20241018,173900,36213302,639,639,639,639,0
20241018,173800,36213302,639,639,639,639,0
20241018,173700,36213302,639,639,639,639,0
20241018,173600,36213302,639,639,639,639,0
20241018,173500,36213302,639,639,639,639,0
20241018,173400,36213302,639,639,639,639,0
20241018,173300,36213302,639,639,639,639,0
20241018,173200,36213302,639,639,639,639,0
20241018,173100,36213302,639,639,639,639,0
20241018,173000,36213302,639,639,639,639,0
20241018,172900,36213302,639,639,639,639,2417
20241018,172800,36213302,639,639,639,639,0
20241018,172700,36213302,639,639,639,639,0
20241018,172600,36213302,639,639,639,639,0
20241018,172500,36213302,639,639,639,639,0
20241018,172400,36213302,639,639,639,639,0
20241018,172300,36213302,639,639,639,639,0
20241018,172200,36213302,639,639,639,639,0
20241018,172100,36213302,639,639,639,639,0
20241018,172000,36213302,639,639,639,639,0
20241018,171900,36213302,639,639,639,639,0
20241018,171800,36213302,639,639,639,639,0
20241018,171700,36213302,639,639,639,639,0
20241018,171600,36213302,639,639,639,639,0
20241018,171500,36213302,639,639,639,639,0
20241018,171400,36213302,639,639,639,639,0
20241018,171300,36213302,639,639,639,639,0
20241018,171200,36213302,639,639,639,639,0
20241018,171100,36213302,639,639,639,639,0
20241018,171000,36213302,639,639,639,639,0
20241018,170900,36213302,639,639,639,639,0
20241018,170800,36213302,639,639,639,639,0
20241018,170700,36213302,639,639,639,639,0
20241018,170600,36213302,639,639,639,639,0
20241018,170500,36213302,639,639,639,639,0
20241018,170400,36213302,639,639,639,639,0
20241018,170300,36213302,639,639,639,639,0
20241018,170200,36213302,639,639,639,639,0
20241018,170100,36213302,639,639,639,639,0
20241018,170000,36213302,639,639,639,639,0
20241018,165900,36213302,639,639,639,639,2417
20241018,165800,36213302,639,639,639,639,0
20241018,165700,36213302,639,639,639,639,0
20241018,165600,36213302,639,639,639,639,0
20241018,165500,36213302,639,639,639,639,0
20241018,165400,36213302,639,639,639,639,0
20241018,165300,36213302,639,639,639,639,0
20241018,165200,36213302,639,639,639,639,0
20241018,165100,36213302,639,639,639,639,0
20241018,165000,36213302,639,639,639,639,0
20241018,164900,36213302,639,639,639,639,0
20241018,164800,36213302,639,639,639,639,0
20241018,164700,36213302,639,639,639,639,0
20241018,164600,36213302,639,639,639,639,0
20241018,164500,36213302,639,639,639,639,0
20241018,164400,36213302,639,639,639,639,0
20241018,164300,36213302,639,639,639,639,0
20241018,164200,36213302,639,639,639,639,0
20241018,164100,36213302,639,639,639,639,0
20241018,164000,36213302,639,639,639,639,0
20241018,163900,36213302,639,639,639,639,0
20241018,163800,36213302,639,639,639,639,0
20241018,163700,36213302,639,639,639,639,0
20241018,163600,36213302,639,639,639,639,0
20241018,163500,36213302,639,639,639,639,0
20241018,163400,36213302,639,639,639,639,0
20241018,163300,36213302,639,639,639,639,0
20241018,163200,36213302,639,639,639,639,0
20241018,163100,36213302,639,639,639,639,0
20241018,163000,36213302,639,639,639,639,0
20241018,162900,36213302,639,639,639,639,2417
20241018,162800,36213302,639,639,639,639,0
20241018,162700,36213302,639,639,639,639,0
20241018,162600,36213302,639,639,639,639,0
20241018,162500,36213302,639,639,639,639,0
20241018,162400,36213302,639,639,639,639,0
20241018,162300,36213302,639,639,639,639,0
20241018,162200,36213302,639,639,639,639,0
20241018,162100,36213302,639,639,639,639,0
20241018,162000,36213302,639,639,639,639,0
20241018,161900,36213302,639,639,639,639,0
20241018,161800,36213302,639,639,639,639,0
20241018,161700,36213302,639,639,639,639,0
20241018,161600,36213302,639,639,639,639,0
20241018,161500,36213302,639,639,639,639,0
20241018,161400,36213302,639,639,639,639,0
20241018,161300,36213302,639,639,639,639,0
20241018,161200,36213302,639,639,639,639,0
20241018,161100,36213302,639,639,639,639,0
20241018,161000,36213302,639,639,639,639,0
20241018,160900,36213302,639,639,639,639,0
20241018,160800,36213302,639,639,639,639,0
20241018,160700,36213302,639,639,639,639,0
20241018,160600,36213302,639,639,639,639,0
20241018,160500,36213302,639,639,639,639,0
20241018,160400,36213302,639,639,639,639,0
20241018,160300,36213302,639,639,639,639,0
20241018,160200,36213302,639,639,639,639,0
20241018,160100,36213302,639,639,639,639,0
20241018,160000,36213302,639,639,639,639,0
20241018,155900,36213302,639,639,639,639,2417
20241018,155800,36213302,639,639,639,639,0
20241018,155700,36213302,639,639,639,639,0
20241018,155600,36213302,639,639,639,639,0
20241018,155500,36213302,639,639,639,639,0
20241018,155400,36213302,639,639,639,639,0
20241018,155300,36213302,639,639,639,639,0
20241018,155200,36213302,639,639,639,639,0
20241018,155100,36213302,639,639,639,639,0
20241018,155000,36213302,639,639,639,639,0
20241018,154900,36213302,639,639,639,639,0
20241018,154800,36213302,639,639,639,639,0
20241018,154700,36213302,639,639,639,639,0
20241018,154600,36213302,639,639,639,639,0
20241018,154500,36213302,639,639,639,639,0
20241018,154400,36213302,639,639,639,639,0
20241018,154300,36213302,639,639,639,639,0
20241018,154200,36213302,639,639,639,639,0
20241018,154100,36213302,639,639,639,639,0
20241018,154000,36213302,639,639,639,639,0
20241018,153900,36213302,639,639,639,639,0
20241018,153800,36213302,639,639,639,639,0
20241018,153700,36213302,639,639,639,639,0
20241018,153600,36213302,639,639,639,639,0
20241018,153500,36213302,639,639,639,639,0
20241018,153400,36213302,639,639,639,639,0
20241018,153300,36213302,639,639,639,639,0
20241018,153200,36213302,639,639,639,639,0
20241018,153100,36213302,639,639,639,639,0
20241018,153000,36213302,639,639,639,639,2417
20241018,152900,34668839,640,640,640,640,0
20241018,152800,34668839,640,640,640,640,0
20241018,152700,34668839,640,640,640,640,0
20241018,152600,34668839,640,640,640,640,0
20241018,152500,34668839,640,640,640,640,0
20241018,152400,34668839,640,640,640,640,0
20241018,152300,34668839,640,640,640,640,0
20241018,152200,34668839,640,640,640,640,0
20241018,152100,34668839,640,640,640,640,0
20241018,152000,34668839,640,640,640,640,0
20241018,151900,34668839,640,644,644,639,736
20241018,151800,34197159,647,647,647,647,7
20241018,151700,34192630,647,647,647,647,0
20241018,151600,34192630,647,647,647,647,0
20241018,151500,34192630,647,647,647,647,0
20241018,151400,34192630,647,647,647,647,0
20241018,151300,34192630,647,647,647,647,5
20241018,151200,34189395,647,644,647,644,101
20241018,151100,34124348,645,645,645,645,100
20241018,151000,34059848,647,647,647,647,0
20241018,150900,34059848,647,647,647,647,0
20241018,150800,34059848,647,647,647,647,0
20241018,150700,34059848,647,647,647,647,0
20241018,150600,34059848,647,647,647,647,0
20241018,150500,34059848,647,647,647,647,0
20241018,150400,34059848,647,647,647,647,0
20241018,150300,34059848,647,647,647,647,1
20241018,150200,34059201,643,643,643,643,0
20241018,150100,34059201,643,643,643,643,0
20241018,150000,34059201,643,643,643,643,1164
20241018,145900,33310749,647,647,647,647,0
20241018,145800,33310749,647,647,647,647,3
20241018,145700,33308808,643,643,643,643,0
20241018,145600,33308808,643,643,643,643,0
20241018,145500,33308808,643,643,643,643,0
20241018,145400,33308808,643,643,643,643,0
20241018,145300,33308808,643,643,643,643,0
20241018,145200,33308808,643,643,643,643,0
20241018,145100,33308808,643,643,643,643,0
20241018,145000,33308808,643,643,643,643,0
20241018,144900,33308808,643,643,643,643,0
20241018,144800,33308808,643,643,643,643,0
20241018,144700,33308808,643,643,643,643,0
20241018,144600,33308808,643,643,643,643,0
20241018,144500,33308808,643,643,643,643,0
20241018,144400,33308808,643,643,643,643,0
20241018,144300,33308808,643,643,643,643,0
20241018,144200,33308808,643,643,643,643,334
20241018,144100,33094046,648,648,648,648,0
20241018,144000,33094046,648,648,648,648,0
20241018,143900,33094046,648,648,648,648,0
20241018,143800,33094046,648,648,648,648,0
20241018,143700,33094046,648,648,648,648,0
20241018,143600,33094046,648,648,648,648,0
20241018,143500,33094046,648,648,648,648,0
20241018,143400,33094046,648,648,648,648,0
20241018,143300,33094046,648,648,648,648,0
20241018,143200,33094046,648,648,648,648,0
20241018,143100,33094046,648,648,648,648,0
20241018,143000,33094046,648,648,648,648,0
20241018,142900,33094046,648,648,648,648,0
20241018,142800,33094046,648,648,648,648,0
20241018,142700,33094046,648,648,648,648,0
20241018,142600,33094046,648,648,648,648,13
20241018,142500,33085622,648,648,648,648,0
20241018,142400,33085622,648,648,648,648,0
20241018,142300,33085622,648,648,648,648,0
20241018,142200,33085622,648,648,648,648,0
20241018,142100,33085622,648,648,648,648,0
20241018,142000,33085622,648,648,648,648,1
20241018,141900,33084974,648,648,648,648,28
20241018,141800,33066830,647,647,647,647,0
20241018,141700,33066830,647,647,647,647,0
20241018,141600,33066830,647,647,647,647,0
20241018,141500,33066830,647,647,647,647,0
20241018,141400,33066830,647,647,647,647,7
20241018,141300,33062301,647,647,647,647,0
20241018,141200,33062301,647,647,647,647,0
20241018,141100,33062301,647,647,647,647,0
20241018,141000,33062301,647,647,647,647,0
20241018,140900,33062301,647,647,647,647,0
20241018,140800,33062301,647,647,647,647,0
20241018,140700,33062301,647,647,647,647,200
20241018,140600,32932901,647,647,647,647,9
20241018,140500,32927078,647,647,647,647,0
20241018,140400,32927078,647,647,647,647,0
20241018,140300,32927078,647,647,647,647,0
20241018,140200,32927078,647,647,647,647,0
20241018,140100,32927078,647,647,647,647,0
20241018,140000,32927078,647,647,647,647,0
20241018,135900,32927078,647,647,647,647,0
20241018,135800,32927078,647,647,647,647,0
20241018,135700,32927078,647,647,647,647,0
20241018,135600,32927078,647,647,647,647,0
20241018,135500,32927078,647,647,647,647,0
20241018,135400,32927078,647,647,647,647,0
20241018,135300,32927078,647,647,647,647,0
20241018,135200,32927078,647,647,647,647,0
20241018,135100,32927078,647,647,647,647,0
20241018,135000,32927078,647,647,647,647,0
20241018,134900,32927078,647,647,647,647,0
20241018,134800,32927078,647,647,647,647,0
20241018,134700,32927078,647,647,647,647,0
20241018,134600,32927078,647,647,647,647,0
20241018,134500,32927078,647,647,647,647,0
20241018,134400,32927078,647,647,647,647,0
20241018,134300,32927078,647,647,647,647,0
20241018,134200,32927078,647,647,647,647,0
20241018,134100,32927078,647,647,647,647,0
20241018,134000,32927078,647,647,647,647,0
20241018,133900,32927078,647,647,647,647,0
20241018,133800,32927078,647,647,647,647,1
20241018,133700,32926431,648,648,648,648,0
20241018,133600,32926431,648,648,648,648,0
20241018,133500,32926431,648,648,648,648,0
20241018,133400,32926431,648,646,648,646,272
20241018,133300,32750326,647,647,647,647,0
20241018,133200,32750326,647,647,647,647,272
20241018,133100,32574342,647,647,647,647,0
20241018,133000,32574342,647,647,647,647,0
20241018,132900,32574342,647,647,647,647,0
20241018,132800,32574342,647,647,647,647,0
20241018,132700,32574342,647,647,647,647,0
20241018,132600,32574342,647,647,647,647,0
20241018,132500,32574342,647,647,647,647,0
20241018,132400,32574342,647,647,647,647,0
20241018,132300,32574342,647,647,647,647,0
20241018,132200,32574342,647,647,647,647,0
20241018,132100,32574342,647,647,647,647,0
20241018,132000,32574342,647,647,647,647,1
20241018,131900,32573695,648,648,648,648,0
20241018,131800,32573695,648,648,648,648,0
20241018,131700,32573695,648,648,648,648,0
20241018,131600,32573695,648,639,648,639,132
20241018,131500,32489299,639,642,642,639,1727
20241018,131400,31385303,643,643,643,643,2
20241018,131300,31384017,647,647,647,647,0
20241018,131200,31384017,647,647,647,647,0
20241018,131100,31384017,647,647,647,647,0
20241018,131000,31384017,647,647,647,647,0
20241018,130900,31384017,647,647,647,647,272
20241018,130800,31208033,647,647,647,647,0
20241018,130700,31208033,647,647,647,647,0
20241018,130600,31208033,647,647,647,647,0
20241018,130500,31208033,647,647,647,647,0
20241018,130400,31208033,647,647,647,647,0
20241018,130300,31208033,647,647,647,647,0
20241018,130200,31208033,647,647,647,647,0
20241018,130100,31208033,647,647,647,647,0
20241018,130000,31208033,647,647,647,647,0
20241018,125900,31208033,647,647,647,647,0
20241018,125800,31208033,647,647,647,647,0
20241018,125700,31208033,647,647,647,647,0
20241018,125600,31208033,647,647,647,647,1
20241018,125500,31207386,646,646,646,646,1
20241018,125400,31206740,645,645,645,645,0
20241018,125300,31206740,645,645,645,645,0
20241018,125200,31206740,645,645,645,645,1
20241018,125100,31206095,645,645,645,645,0
20241018,125000,31206095,645,645,645,645,0
20241018,124900,31206095,645,645,645,645,0
20241018,124800,31206095,645,645,645,645,0
20241018,124700,31206095,645,645,645,645,0
20241018,124600,31206095,645,645,645,645,0
20241018,124500,31206095,645,645,645,645,0
20241018,124400,31206095,645,645,645,645,0
20241018,124300,31206095,645,645,645,645,0
20241018,124200,31206095,645,645,645,645,0
20241018,124100,31206095,645,645,645,645,0
20241018,124000,31206095,645,645,645,645,0
20241018,123900,31206095,645,645,645,645,43
20241018,123800,31178360,645,645,645,645,10
20241018,123700,31171910,645,645,645,645,0
20241018,123600,31171910,645,645,645,645,0
20241018,123500,31171910,645,645,645,645,0
20241018,123400,31171910,645,645,645,645,0
20241018,123300,31171910,645,645,645,645,1
20241018,123200,31171265,639,641,641,639,6231
20241018,123100,27182876,641,641,641,641,0
20241018,123000,27182876,641,642,642,641,1275
20241018,122900,26365201,645,645,645,645,0
20241018,122800,26365201,645,645,645,645,0
20241018,122700,26365201,645,645,645,645,12
20241018,122600,26357461,645,645,645,645,0
20241018,122500,26357461,645,645,645,645,1
20241018,122400,26356816,645,645,645,645,12
20241018,122300,26349076,645,646,646,645,101
20241018,122200,26283930,642,642,642,642,0
20241018,122100,26283930,642,642,642,642,0
20241018,122000,26283930,642,642,642,642,0
20241018,121900,26283930,642,642,642,642,0
20241018,121800,26283930,642,642,642,642,0
20241018,121700,26283930,642,642,642,642,0
20241018,121600,26283930,642,642,642,642,0
20241018,121500,26283930,642,642,642,642,0
20241018,121400,26283930,642,642,642,642,0
20241018,121300,26283930,642,644,644,642,4
20241018,121200,26281357,644,644,644,644,1
20241018,121100,26280713,650,650,650,650,0
20241018,121000,26280713,650,650,650,650,0
20241018,120900,26280713,650,650,650,650,0
20241018,120800,26280713,650,650,650,650,0
20241018,120700,26280713,650,650,650,650,0
20241018,120600,26280713,650,650,650,650,0
20241018,120500,26280713,650,650,650,650,0
20241018,120400,26280713,650,650,650,650,0
20241018,120300,26280713,650,650,650,650,0
20241018,120200,26280713,650,650,650,650,0
20241018,120100,26280713,650,650,650,650,0
20241018,120000,26280713,650,650,650,650,0
20241018,115900,26280713,650,650,650,650,0
20241018,115800,26280713,650,649,650,649,61
20241018,115700,26241078,650,650,650,650,0
20241018,115600,26241078,650,649,650,649,2
20241018,115500,26239779,648,646,648,646,3
20241018,115400,26237838,646,646,646,646,0
20241018,115300,26237838,646,646,646,646,0
20241018,115200,26237838,646,646,646,646,0
20241018,115100,26237838,646,646,646,646,0
20241018,115000,26237838,646,646,646,646,1
20241018,114900,26237192,645,645,645,645,1
20241018,114800,26236547,639,648,648,639,3000
20241018,114700,24317335,649,649,649,649,0
20241018,114600,24317335,649,649,649,649,0
20241018,114500,24317335,649,649,649,649,0
20241018,114400,24317335,649,649,649,649,0
20241018,114300,24317335,649,649,649,649,32
20241018,114200,24296567,649,649,649,649,1
20241018,114100,24295918,643,643,643,643,0
20241018,114000,24295918,643,643,643,643,0
20241018,113900,24295918,643,643,643,643,118
20241018,113800,24220044,643,643,643,643,0
20241018,113700,24220044,643,643,643,643,0
20241018,113600,24220044,643,644,644,643,1129
20241018,113500,23492969,644,644,644,644,199
20241018,113400,23364813,644,644,644,644,0
20241018,113300,23364813,644,644,644,644,0
20241018,113200,23364813,644,644,644,644,10785
20241018,113100,16419273,644,649,649,644,984
20241018,113000,15784092,649,650,650,649,2150
20241018,112900,14388663,651,652,652,651,125
20241018,112800,14307285,652,652,652,652,0
20241018,112700,14307285,652,652,652,652,5
20241018,112600,14304025,652,652,652,652,0
20241018,112500,14304025,652,652,652,652,512
20241018,112400,13970201,651,651,651,651,0
20241018,112300,13970201,651,653,653,651,185
20241018,112200,13849656,653,653,653,653,101
20241018,112100,13783703,654,655,655,654,667
20241018,112000,13347128,657,657,657,657,100
20241018,111900,13281428,656,657,657,656,3
20241018,111800,13279459,661,661,661,661,0
20241018,111700,13279459,661,661,661,661,400
20241018,111600,13015059,662,662,662,662,0
20241018,111500,13015059,662,662,662,662,0
20241018,111400,13015059,662,662,662,662,0
20241018,111300,13015059,662,662,662,662,0
20241018,111200,13015059,662,662,662,662,0
20241018,111100,13015059,662,662,662,662,0
20241018,111000,13015059,662,662,662,662,0
20241018,110900,13015059,662,662,662,662,1457
20241018,110800,12050525,662,662,662,662,0
20241018,110700,12050525,662,662,662,662,0
20241018,110600,12050525,662,662,662,662,0
20241018,110500,12050525,662,662,662,662,0
20241018,110400,12050525,662,662,662,662,0
20241018,110300,12050525,662,662,662,662,0
20241018,110200,12050525,662,662,662,662,0
20241018,110100,12050525,662,662,662,662,2
20241018,110000,12049201,662,662,662,662,0
20241018,105900,12049201,662,662,662,662,0
20241018,105800,12049201,662,662,662,662,0
20241018,105700,12049201,662,662,662,662,0
20241018,105600,12049201,662,662,662,662,0
20241018,105500,12049201,662,662,662,662,0
20241018,105400,12049201,662,662,662,662,0
20241018,105300,12049201,662,662,662,662,0
20241018,105200,12049201,662,662,662,662,25
20241018,105100,12032651,662,662,662,662,0
20241018,105000,12032651,662,662,662,662,4
20241018,104900,12030003,657,657,657,657,0
20241018,104800,12030003,657,657,657,657,0
20241018,104700,12030003,657,657,657,657,154
20241018,104600,11928825,657,657,657,657,0
20241018,104500,11928825,657,657,657,657,0
20241018,104400,11928825,657,657,657,657,0
20241018,104300,11928825,657,657,657,657,0
20241018,104200,11928825,657,657,657,657,0
20241018,104100,11928825,657,657,657,657,0
20241018,104000,11928825,657,657,657,657,0
20241018,103900,11928825,657,659,659,657,115
20241018,103800,11853267,660,660,660,660,0
20241018,103700,11853267,660,660,660,660,0
20241018,103600,11853267,660,660,660,660,0
20241018,103500,11853267,660,660,660,660,33
20241018,103400,11831487,660,660,660,660,0
20241018,103300,11831487,660,661,661,660,3016
20241018,103200,9837926,664,664,664,664,0
20241018,103100,9837926,664,664,664,664,0
20241018,103000,9837926,664,664,664,664,239
20241018,102900,9679230,663,663,663,663,0
20241018,102800,9679230,663,663,663,663,0
20241018,102700,9679230,663,661,663,661,100
20241018,102600,9613090,664,664,664,664,0
20241018,102500,9613090,664,664,664,664,0
20241018,102400,9613090,664,664,664,664,434
20241018,102300,9324914,668,668,668,668,0
20241018,102200,9324914,668,666,668,666,154
20241018,102100,9222197,664,664,664,664,502
20241018,102000,8888869,664,664,664,664,300
20241018,101900,8689669,664,663,664,663,434
20241018,101800,8401921,663,663,663,663,0
20241018,101700,8401921,663,662,663,662,514
20241018,101600,8061158,663,660,663,660,285
20241018,101500,7872772,660,658,665,658,11
20241018,101400,7865494,657,657,657,657,0
20241018,101300,7865494,657,656,657,656,2
20241018,101200,7864181,655,655,655,655,422
20241018,101100,7587771,654,654,654,654,8
20241018,101000,7582539,654,654,654,654,0
20241018,100900,7582539,654,654,654,654,188
20241018,100800,7459587,654,654,654,654,0
20241018,100700,7459587,654,654,654,654,0
20241018,100600,7459587,654,654,654,654,0
20241018,100500,7459587,654,654,654,654,10
20241018,100400,7453047,655,655,655,655,0
20241018,100300,7453047,655,655,655,655,0
20241018,100200,7453047,655,655,655,655,0
20241018,100100,7453047,655,655,655,655,0
20241018,100000,7453047,655,655,655,655,0
20241018,095900,7453047,655,655,655,655,2
20241018,095800,7451737,655,655,655,655,0
20241018,095700,7451737,655,655,655,655,0
20241018,095600,7451737,655,655,655,655,0
20241018,095500,7451737,655,655,655,655,0
20241018,095400,7451737,655,655,655,655,0
20241018,095300,7451737,655,655,655,655,0
20241018,095200,7451737,655,655,655,655,0
20241018,095100,7451737,655,655,655,655,0
20241018,095000,7451737,655,655,655,655,0
20241018,094900,7451737,655,655,655,655,0
20241018,094800,7451737,655,655,655,655,0
20241018,094700,7451737,655,655,655,655,0
20241018,094600,7451737,655,655,655,655,0
20241018,094500,7451737,655,655,655,655,0
20241018,094400,7451737,655,655,655,655,0
20241018,094300,7451737,655,655,655,655,9
20241018,094200,7445842,654,654,654,654,14
20241018,094100,7436686,654,654,654,654,0
20241018,094000,7436686,654,654,654,654,0
20241018,093900,7436686,654,654,654,654,0
20241018,093800,7436686,654,654,654,654,1
20241018,093700,7436032,648,655,655,648,1027
20241018,093600,6767755,655,655,655,655,1
20241018,093500,6767100,659,659,659,659,2
20241018,093400,6765782,659,659,659,659,0
20241018,093300,6765782,659,659,659,659,0
20241018,093200,6765782,659,659,659,659,0
20241018,093100,6765782,659,659,659,659,0
20241018,093000,6765782,659,659,659,659,4
20241018,092900,6763146,657,657,657,657,0
20241018,092800,6763146,657,657,657,657,0
20241018,092700,6763146,657,657,657,657,0
20241018,092600,6763146,657,657,657,657,0
20241018,092500,6763146,657,657,657,657,200
20241018,092400,6631746,657,657,657,657,1
20241018,092300,6631089,656,656,656,656,0
20241018,092200,6631089,656,656,656,656,0
20241018,092100,6631089,656,656,656,656,0
20241018,092000,6631089,656,656,656,656,50
20241018,091900,6598289,656,656,656,656,0
20241018,091800,6598289,656,656,656,656,0
20241018,091700,6598289,656,656,656,656,0
20241018,091600,6598289,656,656,656,656,0
20241018,091500,6598289,656,656,656,656,0
20241018,091400,6598289,656,656,656,656,0
20241018,091300,6598289,656,656,656,656,0
20241018,091200,6598289,656,655,656,654,63
20241018,091100,6556965,656,656,656,656,1
20241018,091000,6556309,657,659,659,657,3
20241018,090900,6554335,660,663,668,660,554
20241018,090800,6186289,669,662,669,662,1028
20241018,090700,5498585,666,667,668,666,975
20241018,090600,4847651,667,664,667,663,825
20241018,090500,4299210,664,654,665,654,1032
20241018,090400,3614962,649,649,649,649,1
20241018,090300,3614313,655,655,655,655,0
20241018,090200,3614313,655,645,655,645,83
20241018,090100,3560678,645,645,645,645,2
20241018,090000,3559388,644,644,644,644,5527