KissMeData/044180/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191800,26837559,708,708,708,708,388
20231012,191700,26837559,708,708,708,708,0
20231012,191600,26837559,708,708,708,708,0
20231012,191500,26837559,708,708,708,708,0
20231012,191400,26837559,708,708,708,708,0
20231012,191300,26837559,708,708,708,708,0
20231012,191200,26837559,708,708,708,708,0
20231012,191100,26837559,708,708,708,708,0
20231012,191000,26837559,708,708,708,708,0
20231012,190900,26837559,708,708,708,708,0
20231012,190800,26837559,708,708,708,708,0
20231012,190700,26837559,708,708,708,708,0
20231012,190600,26837559,708,708,708,708,0
20231012,190500,26837559,708,708,708,708,0
20231012,190400,26837559,708,708,708,708,0
20231012,190300,26837559,708,708,708,708,0
20231012,190200,26837559,708,708,708,708,0
20231012,190100,26837559,708,708,708,708,0
20231012,190000,26837559,708,708,708,708,0
20231012,185900,26837559,708,708,708,708,0
20231012,185800,26837559,708,708,708,708,0
20231012,185700,26837559,708,708,708,708,0
20231012,185600,26837559,708,708,708,708,0
20231012,185500,26837559,708,708,708,708,0
20231012,185400,26837559,708,708,708,708,0
20231012,185300,26837559,708,708,708,708,0
20231012,185200,26837559,708,708,708,708,0
20231012,185100,26837559,708,708,708,708,0
20231012,185000,26837559,708,708,708,708,0
20231012,184900,26837559,708,708,708,708,0
20231012,184800,26837559,708,708,708,708,388
20231012,184700,26837559,708,708,708,708,0
20231012,184600,26837559,708,708,708,708,0
20231012,184500,26837559,708,708,708,708,0
20231012,184400,26837559,708,708,708,708,0
20231012,184300,26837559,708,708,708,708,0
20231012,184200,26837559,708,708,708,708,0
20231012,184100,26837559,708,708,708,708,0
20231012,184000,26837559,708,708,708,708,0
20231012,183900,26837559,708,708,708,708,0
20231012,183800,26837559,708,708,708,708,0
20231012,183700,26837559,708,708,708,708,0
20231012,183600,26837559,708,708,708,708,0
20231012,183500,26837559,708,708,708,708,0
20231012,183400,26837559,708,708,708,708,0
20231012,183300,26837559,708,708,708,708,0
20231012,183200,26837559,708,708,708,708,0
20231012,183100,26837559,708,708,708,708,0
20231012,183000,26837559,708,708,708,708,0
20231012,182900,26837559,708,708,708,708,0
20231012,182800,26837559,708,708,708,708,0
20231012,182700,26837559,708,708,708,708,0
20231012,182600,26837559,708,708,708,708,0
20231012,182500,26837559,708,708,708,708,0
20231012,182400,26837559,708,708,708,708,0
20231012,182300,26837559,708,708,708,708,0
20231012,182200,26837559,708,708,708,708,0
20231012,182100,26837559,708,708,708,708,0
20231012,182000,26837559,708,708,708,708,0
20231012,181900,26837559,708,708,708,708,0
20231012,181800,26837559,708,708,708,708,388
20231012,181700,26837559,708,708,708,708,0
20231012,181600,26837559,708,708,708,708,0
20231012,181500,26837559,708,708,708,708,0
20231012,181400,26837559,708,708,708,708,0
20231012,181300,26837559,708,708,708,708,0
20231012,181200,26837559,708,708,708,708,0
20231012,181100,26837559,708,708,708,708,0
20231012,181000,26837559,708,708,708,708,0
20231012,180900,26837559,708,708,708,708,0
20231012,180800,26837559,708,708,708,708,0
20231012,180700,26837559,708,708,708,708,0
20231012,180600,26837559,708,708,708,708,0
20231012,180500,26837559,708,708,708,708,0
20231012,180400,26837559,708,708,708,708,0
20231012,180300,26837559,708,708,708,708,0
20231012,180200,26837559,708,708,708,708,0
20231012,180100,26837559,708,708,708,708,0
20231012,180000,26837559,708,708,708,708,0
20231012,175900,26837559,708,708,708,708,0
20231012,175800,26837559,708,708,708,708,0
20231012,175700,26837559,708,708,708,708,0
20231012,175600,26837559,708,708,708,708,0
20231012,175500,26837559,708,708,708,708,0
20231012,175400,26837559,708,708,708,708,0
20231012,175300,26837559,708,708,708,708,0
20231012,175200,26837559,708,708,708,708,0
20231012,175100,26837559,708,708,708,708,0
20231012,175000,26837559,708,708,708,708,0
20231012,174900,26837559,708,708,708,708,0
20231012,174800,26837559,708,708,708,708,388
20231012,174700,26837559,708,708,708,708,0
20231012,174600,26837559,708,708,708,708,0
20231012,174500,26837559,708,708,708,708,0
20231012,174400,26837559,708,708,708,708,0
20231012,174300,26837559,708,708,708,708,0
20231012,174200,26837559,708,708,708,708,0
20231012,174100,26837559,708,708,708,708,0
20231012,174000,26837559,708,708,708,708,0
20231012,173900,26837559,708,708,708,708,0
20231012,173800,26837559,708,708,708,708,0
20231012,173700,26837559,708,708,708,708,0
20231012,173600,26837559,708,708,708,708,0
20231012,173500,26837559,708,708,708,708,0
20231012,173400,26837559,708,708,708,708,0
20231012,173300,26837559,708,708,708,708,0
20231012,173200,26837559,708,708,708,708,0
20231012,173100,26837559,708,708,708,708,0
20231012,173000,26837559,708,708,708,708,0
20231012,172900,26837559,708,708,708,708,0
20231012,172800,26837559,708,708,708,708,0
20231012,172700,26837559,708,708,708,708,0
20231012,172600,26837559,708,708,708,708,0
20231012,172500,26837559,708,708,708,708,0
20231012,172400,26837559,708,708,708,708,0
20231012,172300,26837559,708,708,708,708,0
20231012,172200,26837559,708,708,708,708,0
20231012,172100,26837559,708,708,708,708,0
20231012,172000,26837559,708,708,708,708,0
20231012,171900,26837559,708,708,708,708,0
20231012,171800,26837559,708,708,708,708,388
20231012,171700,26837559,708,708,708,708,0
20231012,171600,26837559,708,708,708,708,0
20231012,171500,26837559,708,708,708,708,0
20231012,171400,26837559,708,708,708,708,0
20231012,171300,26837559,708,708,708,708,0
20231012,171200,26837559,708,708,708,708,0
20231012,171100,26837559,708,708,708,708,0
20231012,171000,26837559,708,708,708,708,0
20231012,170900,26837559,708,708,708,708,0
20231012,170800,26837559,708,708,708,708,0
20231012,170700,26837559,708,708,708,708,0
20231012,170600,26837559,708,708,708,708,0
20231012,170500,26837559,708,708,708,708,0
20231012,170400,26837559,708,708,708,708,0
20231012,170300,26837559,708,708,708,708,0
20231012,170200,26837559,708,708,708,708,0
20231012,170100,26837559,708,708,708,708,0
20231012,170000,26837559,708,708,708,708,0
20231012,165900,26837559,708,708,708,708,0
20231012,165800,26837559,708,708,708,708,0
20231012,165700,26837559,708,708,708,708,0
20231012,165600,26837559,708,708,708,708,0
20231012,165500,26837559,708,708,708,708,0
20231012,165400,26837559,708,708,708,708,0
20231012,165300,26837559,708,708,708,708,0
20231012,165200,26837559,708,708,708,708,0
20231012,165100,26837559,708,708,708,708,0
20231012,165000,26837559,708,708,708,708,0
20231012,164900,26837559,708,708,708,708,0
20231012,164800,26837559,708,708,708,708,388
20231012,164700,26837559,708,708,708,708,0
20231012,164600,26837559,708,708,708,708,0
20231012,164500,26837559,708,708,708,708,0
20231012,164400,26837559,708,708,708,708,0
20231012,164300,26837559,708,708,708,708,0
20231012,164200,26837559,708,708,708,708,0
20231012,164100,26837559,708,708,708,708,0
20231012,164000,26837559,708,708,708,708,0
20231012,163900,26837559,708,708,708,708,0
20231012,163800,26837559,708,708,708,708,0
20231012,163700,26837559,708,708,708,708,0
20231012,163600,26837559,708,708,708,708,0
20231012,163500,26837559,708,708,708,708,0
20231012,163400,26837559,708,708,708,708,0
20231012,163300,26837559,708,708,708,708,0
20231012,163200,26837559,708,708,708,708,0
20231012,163100,26837559,708,708,708,708,0
20231012,163000,26837559,708,708,708,708,0
20231012,162900,26837559,708,708,708,708,0
20231012,162800,26837559,708,708,708,708,0
20231012,162700,26837559,708,708,708,708,0
20231012,162600,26837559,708,708,708,708,0
20231012,162500,26837559,708,708,708,708,0
20231012,162400,26837559,708,708,708,708,0
20231012,162300,26837559,708,708,708,708,0
20231012,162200,26837559,708,708,708,708,0
20231012,162100,26837559,708,708,708,708,0
20231012,162000,26837559,708,708,708,708,0
20231012,161900,26837559,708,708,708,708,0
20231012,161800,26837559,708,708,708,708,388
20231012,161700,26837559,708,708,708,708,0
20231012,161600,26837559,708,708,708,708,0
20231012,161500,26837559,708,708,708,708,0
20231012,161400,26837559,708,708,708,708,0
20231012,161300,26837559,708,708,708,708,0
20231012,161200,26837559,708,708,708,708,0
20231012,161100,26837559,708,708,708,708,0
20231012,161000,26837559,708,708,708,708,0
20231012,160900,26837559,708,708,708,708,0
20231012,160800,26837559,708,708,708,708,0
20231012,160700,26837559,708,708,708,708,0
20231012,160600,26837559,708,708,708,708,0
20231012,160500,26837559,708,708,708,708,0
20231012,160400,26837559,708,708,708,708,0
20231012,160300,26837559,708,708,708,708,0
20231012,160200,26837559,708,708,708,708,0
20231012,160100,26837559,708,708,708,708,0
20231012,160000,26837559,708,708,708,708,0
20231012,155900,26837559,708,708,708,708,0
20231012,155800,26837559,708,708,708,708,0
20231012,155700,26837559,708,708,708,708,0
20231012,155600,26837559,708,708,708,708,0
20231012,155500,26837559,708,708,708,708,0
20231012,155400,26837559,708,708,708,708,0
20231012,155300,26837559,708,708,708,708,0
20231012,155200,26837559,708,708,708,708,0
20231012,155100,26837559,708,708,708,708,0
20231012,155000,26837559,708,708,708,708,0
20231012,154900,26837559,708,708,708,708,0
20231012,154800,26837559,708,708,708,708,388
20231012,154700,26837559,708,708,708,708,0
20231012,154600,26837559,708,708,708,708,0
20231012,154500,26837559,708,708,708,708,0
20231012,154400,26837559,708,708,708,708,0
20231012,154300,26837559,708,708,708,708,0
20231012,154200,26837559,708,708,708,708,0
20231012,154100,26837559,708,708,708,708,0
20231012,154000,26837559,708,708,708,708,0
20231012,153900,26837559,708,708,708,708,0
20231012,153800,26837559,708,708,708,708,0
20231012,153700,26837559,708,708,708,708,0
20231012,153600,26837559,708,708,708,708,0
20231012,153500,26837559,708,708,708,708,0
20231012,153400,26837559,708,708,708,708,0
20231012,153300,26837559,708,708,708,708,0
20231012,153200,26837559,708,708,708,708,0
20231012,153100,26837559,708,708,708,708,0
20231012,153000,26837559,708,708,708,708,388
20231012,152900,26562855,708,708,708,708,0
20231012,152800,26562855,708,708,708,708,0
20231012,152700,26562855,708,708,708,708,0
20231012,152600,26562855,708,708,708,708,0
20231012,152500,26562855,708,708,708,708,0
20231012,152400,26562855,708,708,708,708,0
20231012,152300,26562855,708,708,708,708,0
20231012,152200,26562855,708,708,708,708,0
20231012,152100,26562855,708,708,708,708,0
20231012,152000,26562855,708,708,708,708,0
20231012,151900,26562855,708,708,708,708,0
20231012,151800,26562855,708,708,708,708,71
20231012,151700,26512587,708,708,708,708,1
20231012,151600,26511879,708,708,708,708,119
20231012,151500,26427627,708,708,708,708,24
20231012,151400,26410635,708,708,708,708,1
20231012,151300,26409927,708,708,708,708,1
20231012,151200,26409219,708,708,708,708,1
20231012,151100,26408511,708,708,708,708,1
20231012,151000,26407803,708,708,708,708,1
20231012,150900,26407095,708,708,708,708,0
20231012,150800,26407095,708,708,708,708,1
20231012,150700,26406387,708,708,708,708,35
20231012,150600,26381607,708,708,708,708,1
20231012,150500,26380899,708,707,708,707,803
20231012,150400,25812626,707,707,707,707,1
20231012,150300,25811919,706,706,706,706,1
20231012,150200,25811213,707,707,707,707,1
20231012,150100,25810506,707,707,707,707,141
20231012,150000,25710819,707,707,707,707,1
20231012,145900,25710112,707,707,707,707,1
20231012,145800,25709405,707,707,707,707,1
20231012,145700,25708698,706,706,706,706,400
20231012,145600,25426298,707,707,707,707,1
20231012,145500,25425591,707,707,707,707,1
20231012,145400,25424884,707,707,707,707,1
20231012,145300,25424177,707,707,707,707,1
20231012,145200,25423470,707,707,707,707,1
20231012,145100,25422763,707,707,707,707,0
20231012,145000,25422763,707,707,707,707,1
20231012,144900,25422056,707,707,707,707,1
20231012,144800,25421349,707,707,707,707,1
20231012,144700,25420642,707,707,707,707,1
20231012,144600,25419935,707,707,707,707,1
20231012,144500,25419228,707,706,707,706,1296
20231012,144400,24503452,706,704,706,704,501
20231012,144300,24150746,706,706,706,706,1
20231012,144200,24150040,706,706,706,706,1
20231012,144100,24149334,706,706,706,706,1
20231012,144000,24148628,706,705,706,705,9
20231012,143900,24142282,705,705,705,705,318
20231012,143800,23918092,705,705,705,705,1
20231012,143700,23917387,705,705,705,705,1
20231012,143600,23916682,705,705,705,705,268
20231012,143500,23727742,707,707,707,707,1
20231012,143400,23727035,706,706,706,706,1
20231012,143300,23726329,706,706,706,706,0
20231012,143200,23726329,706,706,706,706,1
20231012,143100,23725623,706,706,706,706,1
20231012,143000,23724917,706,706,706,706,1
20231012,142900,23724211,706,706,706,706,1
20231012,142800,23723505,706,706,706,706,1
20231012,142700,23722799,706,706,706,706,0
20231012,142600,23722799,706,706,706,706,1
20231012,142500,23722093,706,705,706,705,17
20231012,142400,23710107,706,706,706,706,1
20231012,142300,23709401,706,706,706,706,1
20231012,142200,23708695,706,706,706,706,1
20231012,142100,23707989,706,706,706,706,0
20231012,142000,23707989,706,707,707,706,463
20231012,141900,23381110,707,707,707,707,1
20231012,141800,23380403,707,707,707,707,1
20231012,141700,23379696,707,706,707,706,1001
20231012,141600,22672989,707,707,707,707,1
20231012,141500,22672282,708,708,708,708,0
20231012,141400,22672282,708,708,708,708,1
20231012,141300,22671574,708,708,708,708,1
20231012,141200,22670866,708,708,708,708,1
20231012,141100,22670158,708,708,708,708,1
20231012,141000,22669450,708,708,708,708,1
20231012,140900,22668742,708,708,708,708,0
20231012,140800,22668742,708,708,708,708,1
20231012,140700,22668034,708,708,708,708,1
20231012,140600,22667326,708,705,708,705,2
20231012,140500,22665913,708,708,708,708,1
20231012,140400,22665205,708,708,708,708,1
20231012,140300,22664497,708,708,708,708,1
20231012,140200,22663789,708,708,708,708,1
20231012,140100,22663081,708,705,708,705,547
20231012,140000,22277443,708,708,708,708,1
20231012,135900,22276735,708,708,708,708,1
20231012,135800,22276027,708,708,708,708,1
20231012,135700,22275319,705,705,705,705,73
20231012,135600,22223854,708,708,708,708,1
20231012,135500,22223146,708,708,708,708,1
20231012,135400,22222438,708,708,708,708,1
20231012,135300,22221730,708,708,708,708,1
20231012,135200,22221022,708,708,708,708,1
20231012,135100,22220314,708,708,708,708,0
20231012,135000,22220314,708,708,708,708,1
20231012,134900,22219606,708,708,708,708,1
20231012,134800,22218898,708,708,708,708,1
20231012,134700,22218190,708,708,708,708,1
20231012,134600,22217482,708,708,708,708,1
20231012,134500,22216774,708,708,708,708,0
20231012,134400,22216774,708,708,708,708,1
20231012,134300,22216066,708,708,708,708,1
20231012,134200,22215358,708,708,708,708,1
20231012,134100,22214650,708,705,708,705,2
20231012,134000,22213237,708,708,708,708,0
20231012,133900,22213237,708,708,708,708,1
20231012,133800,22212529,708,708,708,708,1
20231012,133700,22211821,708,708,708,708,1
20231012,133600,22211113,708,708,708,708,1
20231012,133500,22210405,708,708,708,708,1
20231012,133400,22209697,705,705,705,705,0
20231012,133300,22209697,705,708,708,705,527
20231012,133200,21837425,708,708,708,708,1
20231012,133100,21836717,708,708,708,708,1
20231012,133000,21836009,708,708,708,708,50
20231012,132900,21800609,708,708,708,708,3
20231012,132800,21798485,708,708,708,708,0
20231012,132700,21798485,708,708,708,708,1
20231012,132600,21797777,708,708,708,708,3
20231012,132500,21795653,708,708,708,708,1
20231012,132400,21794945,708,708,708,708,1
20231012,132300,21794237,708,708,708,708,1
20231012,132200,21793529,708,708,708,708,0
20231012,132100,21793529,708,708,708,708,1
20231012,132000,21792821,708,708,708,708,1
20231012,131900,21792113,708,708,708,708,1
20231012,131800,21791405,708,708,708,708,1
20231012,131700,21790697,708,708,708,708,1
20231012,131600,21789989,708,708,708,708,0
20231012,131500,21789989,708,708,708,708,1
20231012,131400,21789281,708,708,708,708,1
20231012,131300,21788573,708,708,708,708,1
20231012,131200,21787865,708,708,708,708,1
20231012,131100,21787157,708,708,708,708,1
20231012,131000,21786449,705,705,705,705,46
20231012,130900,21754019,708,706,708,705,492
20231012,130800,21406904,708,708,708,708,37
20231012,130700,21380708,708,708,708,708,1
20231012,130600,21380000,708,708,708,708,1
20231012,130500,21379292,708,708,708,708,1
20231012,130400,21378584,706,706,706,706,1
20231012,130300,21377878,708,708,708,708,1
20231012,130200,21377170,708,708,708,708,1
20231012,130100,21376462,708,708,708,708,1
20231012,130000,21375754,708,708,708,708,1
20231012,125900,21375046,708,708,708,708,1
20231012,125800,21374338,708,708,708,708,0
20231012,125700,21374338,708,708,708,708,1
20231012,125600,21373630,708,708,708,708,1
20231012,125500,21372922,708,708,708,708,1
20231012,125400,21372214,708,708,708,708,1
20231012,125300,21371506,708,707,708,707,34
20231012,125200,21347467,708,708,708,708,0
20231012,125100,21347467,708,708,708,708,1
20231012,125000,21346759,708,706,708,706,2
20231012,124900,21345345,706,708,708,706,2
20231012,124800,21343931,708,708,708,708,1
20231012,124700,21343223,708,706,708,706,101
20231012,124600,21271915,706,706,706,706,0
20231012,124500,21271915,706,708,708,706,726
20231012,124400,20759357,708,708,708,708,1
20231012,124300,20758649,708,708,708,708,1
20231012,124200,20757941,708,708,708,708,1
20231012,124100,20757233,708,708,708,708,1
20231012,124000,20756525,708,708,708,708,0
20231012,123900,20756525,708,708,708,708,1
20231012,123800,20755817,708,708,708,708,1
20231012,123700,20755109,708,708,708,708,1
20231012,123600,20754401,708,708,708,708,1
20231012,123500,20753693,708,708,708,708,1
20231012,123400,20752985,708,708,708,708,0
20231012,123300,20752985,708,708,708,708,1
20231012,123200,20752277,708,708,708,708,1
20231012,123100,20751569,708,708,708,708,1
20231012,123000,20750861,708,706,708,706,96
20231012,122900,20683083,708,708,708,708,1
20231012,122800,20682375,708,708,708,708,0
20231012,122700,20682375,708,708,708,708,1
20231012,122600,20681667,708,707,708,707,11
20231012,122500,20673889,708,708,708,708,1
20231012,122400,20673181,708,708,708,708,1
20231012,122300,20672473,708,708,708,708,1
20231012,122200,20671765,708,708,708,708,0
20231012,122100,20671765,708,708,708,708,1
20231012,122000,20671057,708,708,708,708,1
20231012,121900,20670349,708,708,708,708,1
20231012,121800,20669641,708,708,708,708,1
20231012,121700,20668933,708,706,708,706,15
20231012,121600,20658341,708,708,708,708,0
20231012,121500,20658341,708,708,708,708,1
20231012,121400,20657633,708,708,708,708,1
20231012,121300,20656925,708,708,708,708,1
20231012,121200,20656217,708,706,708,706,2
20231012,121100,20654803,708,708,708,708,1
20231012,121000,20654095,708,708,708,708,0
20231012,120900,20654095,708,708,708,708,1
20231012,120800,20653387,708,708,708,708,2
20231012,120700,20651971,708,708,708,708,1
20231012,120600,20651263,706,708,708,706,2
20231012,120500,20649849,708,708,708,708,0
20231012,120400,20649849,708,708,708,708,1
20231012,120300,20649141,708,708,708,708,1
20231012,120200,20648433,708,706,708,706,2
20231012,120100,20647019,708,708,708,708,1
20231012,120000,20646311,708,708,708,708,1
20231012,115900,20645603,708,708,708,708,0
20231012,115800,20645603,708,708,708,708,5
20231012,115700,20642063,708,708,708,708,1
20231012,115600,20641355,708,708,708,708,1
20231012,115500,20640647,708,708,708,708,1
20231012,115400,20639939,708,708,708,708,1
20231012,115300,20639231,706,706,706,706,57
20231012,115200,20598989,708,708,708,708,1
20231012,115100,20598281,708,708,708,708,1
20231012,115000,20597573,708,706,708,706,11
20231012,114900,20589805,708,708,708,708,1
20231012,114800,20589097,708,708,708,708,1
20231012,114700,20588389,706,706,706,706,1
20231012,114600,20587683,708,708,708,708,1
20231012,114500,20586975,708,708,708,708,1
20231012,114400,20586267,708,708,708,708,1
20231012,114300,20585559,708,708,708,708,1
20231012,114200,20584851,708,708,708,708,1
20231012,114100,20584143,708,708,708,708,0
20231012,114000,20584143,708,708,708,708,1
20231012,113900,20583435,708,708,708,708,1
20231012,113800,20582727,708,707,708,707,21
20231012,113700,20567879,708,708,708,708,1
20231012,113600,20567171,708,708,708,708,1
20231012,113500,20566463,708,708,708,708,0
20231012,113400,20566463,708,708,708,708,468
20231012,113300,20235119,708,708,708,708,1
20231012,113200,20234411,708,705,708,705,501
20231012,113100,19881203,708,708,708,708,1
20231012,113000,19880495,708,708,708,708,1
20231012,112900,19879787,708,708,708,708,0
20231012,112800,19879787,708,708,708,708,1
20231012,112700,19879079,708,705,708,705,201
20231012,112600,19737371,708,708,708,708,1
20231012,112500,19736663,708,708,708,708,1
20231012,112400,19735955,708,708,708,708,1
20231012,112300,19735247,708,708,708,708,0
20231012,112200,19735247,708,708,708,708,1
20231012,112100,19734539,708,705,708,705,569
20231012,112000,19333391,708,708,708,708,1
20231012,111900,19332683,707,707,707,707,1
20231012,111800,19331976,707,707,707,707,1
20231012,111700,19331269,705,705,705,705,1
20231012,111600,19330564,707,707,707,707,1
20231012,111500,19329857,707,707,707,707,1
20231012,111400,19329150,707,707,707,707,1
20231012,111300,19328443,707,707,707,707,1
20231012,111200,19327736,707,707,707,707,1
20231012,111100,19327029,707,707,707,707,3
20231012,111000,19324908,708,708,708,708,1
20231012,110900,19324200,707,707,707,707,1
20231012,110800,19323493,708,708,708,708,1
20231012,110700,19322785,708,706,708,706,2001
20231012,110600,17910077,708,708,708,708,1
20231012,110500,17909369,708,708,708,708,526
20231012,110400,17536961,708,708,708,708,1
20231012,110300,17536253,708,708,708,708,2
20231012,110200,17534837,708,708,708,708,1
20231012,110100,17534129,708,705,708,705,5
20231012,110000,17530601,708,705,708,705,2
20231012,105900,17529188,708,708,708,708,0
20231012,105800,17529188,708,708,708,708,1
20231012,105700,17528480,708,708,708,708,1
20231012,105600,17527772,708,708,708,708,1
20231012,105500,17527064,708,705,708,705,1001
20231012,105400,16821356,708,708,708,708,1
20231012,105300,16820648,708,708,708,708,0
20231012,105200,16820648,708,708,708,708,2
20231012,105100,16819232,708,708,708,708,1
20231012,105000,16818524,708,708,708,708,6
20231012,104900,16814276,708,708,708,708,1
20231012,104800,16813568,708,707,708,707,2
20231012,104700,16812153,708,708,708,708,0
20231012,104600,16812153,708,708,708,708,1
20231012,104500,16811445,708,705,708,705,41
20231012,104400,16782537,708,708,708,708,1
20231012,104300,16781829,708,708,708,708,1
20231012,104200,16781121,708,708,708,708,1
20231012,104100,16780413,708,708,708,708,0
20231012,104000,16780413,708,708,708,708,1
20231012,103900,16779705,708,708,708,708,1
20231012,103800,16778997,708,707,708,707,11
20231012,103700,16771219,705,705,707,705,672
20231012,103600,16297439,708,708,708,708,1
20231012,103500,16296731,708,708,708,708,0
20231012,103400,16296731,708,708,708,708,1
20231012,103300,16296023,708,708,708,708,1
20231012,103200,16295315,708,708,708,708,1
20231012,103100,16294607,708,708,708,708,30
20231012,103000,16273367,707,707,707,707,10
20231012,102900,16266297,708,708,708,708,1
20231012,102800,16265589,708,708,708,708,1
20231012,102700,16264881,708,708,708,708,1
20231012,102600,16264173,708,705,708,705,149
20231012,102500,16159125,708,708,708,708,1
20231012,102400,16158417,708,708,708,708,4
20231012,102300,16155585,708,708,708,708,1
20231012,102200,16154877,708,708,708,708,1
20231012,102100,16154169,708,708,708,708,1
20231012,102000,16153461,708,707,708,707,31
20231012,101900,16131543,708,707,708,707,21
20231012,101800,16116695,707,707,707,707,30
20231012,101700,16095485,707,704,707,704,31
20231012,101600,16073580,708,708,708,708,1
20231012,101500,16072872,708,704,708,704,3
20231012,101400,16070756,708,708,708,703,22
20231012,101300,16055185,708,708,708,708,1
20231012,101200,16054477,708,708,708,708,10
20231012,101100,16047397,708,708,708,708,1
20231012,101000,16046689,708,708,709,708,1007
20231012,100900,15333731,709,709,709,709,4
20231012,100800,15330895,709,709,709,709,2
20231012,100700,15329477,709,709,709,709,1
20231012,100600,15328768,709,709,709,709,5
20231012,100500,15325223,709,709,709,709,1
20231012,100400,15324514,709,709,709,709,1
20231012,100300,15323805,709,709,709,709,1
20231012,100200,15323096,709,709,709,709,1
20231012,100100,15322387,709,709,709,709,1
20231012,100000,15321678,709,709,709,709,0
20231012,095900,15321678,709,709,709,709,1
20231012,095800,15320969,709,709,709,709,1
20231012,095700,15320260,709,709,709,709,1
20231012,095600,15319551,709,709,709,709,1
20231012,095500,15318842,709,709,709,709,1
20231012,095400,15318133,709,709,709,709,0
20231012,095300,15318133,709,709,709,709,1
20231012,095200,15317424,709,704,709,703,2001
20231012,095100,13910398,709,709,709,709,1
20231012,095000,13909689,709,709,709,704,143
20231012,094900,13809007,709,709,709,709,1
20231012,094800,13808298,709,709,709,709,0
20231012,094700,13808298,709,709,709,709,1
20231012,094600,13807589,709,709,709,709,1
20231012,094500,13806880,709,709,709,709,2
20231012,094400,13805462,709,709,709,709,15
20231012,094300,13794827,709,709,709,709,1
20231012,094200,13794118,709,709,709,709,0
20231012,094100,13794118,709,709,709,709,1
20231012,094000,13793409,709,709,709,709,1
20231012,093900,13792700,709,709,709,709,49
20231012,093800,13757959,709,709,709,709,1
20231012,093700,13757250,704,709,709,704,4
20231012,093600,13754429,709,709,709,709,0
20231012,093500,13754429,709,709,709,709,1
20231012,093400,13753720,709,709,709,709,11
20231012,093300,13745921,709,709,709,704,728
20231012,093200,13229789,709,709,709,709,3
20231012,093100,13227662,709,704,709,704,11
20231012,093000,13219913,709,709,709,709,0
20231012,092900,13219913,709,709,709,709,1
20231012,092800,13219204,709,704,709,704,784
20231012,092700,12667263,704,704,704,704,1
20231012,092600,12666559,704,704,704,704,11
20231012,092500,12658815,704,704,704,704,349
20231012,092400,12413119,704,704,704,704,6674
20231012,092300,7714623,704,710,710,704,2
20231012,092200,7713209,710,704,710,704,3038
20231012,092100,5574451,710,710,710,710,1
20231012,092000,5573741,710,709,710,709,2116
20231012,091900,4073496,709,710,710,706,4
20231012,091800,4070661,710,710,710,710,0
20231012,091700,4070661,710,710,710,710,1
20231012,091600,4069951,710,710,710,710,301
20231012,091500,3856241,710,706,710,706,204
20231012,091400,3712213,710,710,710,710,1
20231012,091300,3711503,710,710,710,710,1
20231012,091200,3710793,711,711,711,711,0
20231012,091100,3710793,711,711,711,711,351
20231012,091000,3461232,711,711,711,711,3
20231012,090900,3459099,706,706,706,706,0
20231012,090800,3459099,706,711,711,706,2200
20231012,090700,1905650,707,707,707,707,0
20231012,090600,1905650,707,707,707,707,397
20231012,090500,1624971,707,707,707,707,1
20231012,090400,1624264,707,707,707,707,67
20231012,090300,1576895,707,707,707,707,102
20231012,090200,1504781,707,707,707,707,3
20231012,090100,1502660,707,707,707,707,22
20231012,090000,1487106,707,714,714,707,2093