KissMeData/043590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,50992880,770,770,770,770,7924
20241007,193300,50992880,770,770,770,770,0
20241007,193200,50992880,770,770,770,770,0
20241007,193100,50992880,770,770,770,770,0
20241007,193000,50992880,770,770,770,770,0
20241007,192900,50992880,770,770,770,770,0
20241007,192800,50992880,770,770,770,770,0
20241007,192700,50992880,770,770,770,770,0
20241007,192600,50992880,770,770,770,770,0
20241007,192500,50992880,770,770,770,770,0
20241007,192400,50992880,770,770,770,770,0
20241007,192300,50992880,770,770,770,770,0
20241007,192200,50992880,770,770,770,770,0
20241007,192100,50992880,770,770,770,770,0
20241007,192000,50992880,770,770,770,770,0
20241007,191900,50992880,770,770,770,770,0
20241007,191800,50992880,770,770,770,770,0
20241007,191700,50992880,770,770,770,770,0
20241007,191600,50992880,770,770,770,770,0
20241007,191500,50992880,770,770,770,770,0
20241007,191400,50992880,770,770,770,770,0
20241007,191300,50992880,770,770,770,770,0
20241007,191200,50992880,770,770,770,770,0
20241007,191100,50992880,770,770,770,770,0
20241007,191000,50992880,770,770,770,770,0
20241007,190900,50992880,770,770,770,770,0
20241007,190800,50992880,770,770,770,770,0
20241007,190700,50992880,770,770,770,770,0
20241007,190600,50992880,770,770,770,770,0
20241007,190500,50992880,770,770,770,770,0
20241007,190400,50992880,770,770,770,770,7924
20241007,190300,50992880,770,770,770,770,0
20241007,190200,50992880,770,770,770,770,0
20241007,190100,50992880,770,770,770,770,0
20241007,190000,50992880,770,770,770,770,0
20241007,185900,50992880,770,770,770,770,0
20241007,185800,50992880,770,770,770,770,0
20241007,185700,50992880,770,770,770,770,0
20241007,185600,50992880,770,770,770,770,0
20241007,185500,50992880,770,770,770,770,0
20241007,185400,50992880,770,770,770,770,0
20241007,185300,50992880,770,770,770,770,0
20241007,185200,50992880,770,770,770,770,0
20241007,185100,50992880,770,770,770,770,0
20241007,185000,50992880,770,770,770,770,0
20241007,184900,50992880,770,770,770,770,0
20241007,184800,50992880,770,770,770,770,0
20241007,184700,50992880,770,770,770,770,0
20241007,184600,50992880,770,770,770,770,0
20241007,184500,50992880,770,770,770,770,0
20241007,184400,50992880,770,770,770,770,0
20241007,184300,50992880,770,770,770,770,0
20241007,184200,50992880,770,770,770,770,0
20241007,184100,50992880,770,770,770,770,0
20241007,184000,50992880,770,770,770,770,0
20241007,183900,50992880,770,770,770,770,0
20241007,183800,50992880,770,770,770,770,0
20241007,183700,50992880,770,770,770,770,0
20241007,183600,50992880,770,770,770,770,0
20241007,183500,50992880,770,770,770,770,0
20241007,183400,50992880,770,770,770,770,7924
20241007,183300,50992880,770,770,770,770,0
20241007,183200,50992880,770,770,770,770,0
20241007,183100,50992880,770,770,770,770,0
20241007,183000,50992880,770,770,770,770,0
20241007,182900,50992880,770,770,770,770,0
20241007,182800,50992880,770,770,770,770,0
20241007,182700,50992880,770,770,770,770,0
20241007,182600,50992880,770,770,770,770,0
20241007,182500,50992880,770,770,770,770,0
20241007,182400,50992880,770,770,770,770,0
20241007,182300,50992880,770,770,770,770,0
20241007,182200,50992880,770,770,770,770,0
20241007,182100,50992880,770,770,770,770,0
20241007,182000,50992880,770,770,770,770,0
20241007,181900,50992880,770,770,770,770,0
20241007,181800,50992880,770,770,770,770,0
20241007,181700,50992880,770,770,770,770,0
20241007,181600,50992880,770,770,770,770,0
20241007,181500,50992880,770,770,770,770,0
20241007,181400,50992880,770,770,770,770,0
20241007,181300,50992880,770,770,770,770,0
20241007,181200,50992880,770,770,770,770,0
20241007,181100,50992880,770,770,770,770,0
20241007,181000,50992880,770,770,770,770,0
20241007,180900,50992880,770,770,770,770,0
20241007,180800,50992880,770,770,770,770,0
20241007,180700,50992880,770,770,770,770,0
20241007,180600,50992880,770,770,770,770,0
20241007,180500,50992880,770,770,770,770,0
20241007,180400,50992880,770,770,770,770,7924
20241007,180300,50992880,770,770,770,770,0
20241007,180200,50992880,770,770,770,770,0
20241007,180100,50992880,770,770,770,770,0
20241007,180000,50992880,770,770,770,770,0
20241007,175900,50992880,770,770,770,770,0
20241007,175800,50992880,770,770,770,770,0
20241007,175700,50992880,770,770,770,770,0
20241007,175600,50992880,770,770,770,770,0
20241007,175500,50992880,770,770,770,770,0
20241007,175400,50992880,770,770,770,770,0
20241007,175300,50992880,770,770,770,770,0
20241007,175200,50992880,770,770,770,770,0
20241007,175100,50992880,770,770,770,770,0
20241007,175000,50992880,770,770,770,770,0
20241007,174900,50992880,770,770,770,770,0
20241007,174800,50992880,770,770,770,770,0
20241007,174700,50992880,770,770,770,770,0
20241007,174600,50992880,770,770,770,770,0
20241007,174500,50992880,770,770,770,770,0
20241007,174400,50992880,770,770,770,770,0
20241007,174300,50992880,770,770,770,770,0
20241007,174200,50992880,770,770,770,770,0
20241007,174100,50992880,770,770,770,770,0
20241007,174000,50992880,770,770,770,770,0
20241007,173900,50992880,770,770,770,770,0
20241007,173800,50992880,770,770,770,770,0
20241007,173700,50992880,770,770,770,770,0
20241007,173600,50992880,770,770,770,770,0
20241007,173500,50992880,770,770,770,770,0
20241007,173400,50992880,770,770,770,770,7924
20241007,173300,50992880,770,770,770,770,0
20241007,173200,50992880,770,770,770,770,0
20241007,173100,50992880,770,770,770,770,0
20241007,173000,50992880,770,770,770,770,0
20241007,172900,50992880,770,770,770,770,0
20241007,172800,50992880,770,770,770,770,0
20241007,172700,50992880,770,770,770,770,0
20241007,172600,50992880,770,770,770,770,0
20241007,172500,50992880,770,770,770,770,0
20241007,172400,50992880,770,770,770,770,0
20241007,172300,50992880,770,770,770,770,0
20241007,172200,50992880,770,770,770,770,0
20241007,172100,50992880,770,770,770,770,0
20241007,172000,50992880,770,770,770,770,0
20241007,171900,50992880,770,770,770,770,0
20241007,171800,50992880,770,770,770,770,0
20241007,171700,50992880,770,770,770,770,0
20241007,171600,50992880,770,770,770,770,0
20241007,171500,50992880,770,770,770,770,0
20241007,171400,50992880,770,770,770,770,0
20241007,171300,50992880,770,770,770,770,0
20241007,171200,50992880,770,770,770,770,0
20241007,171100,50992880,770,770,770,770,0
20241007,171000,50992880,770,770,770,770,0
20241007,170900,50992880,770,770,770,770,0
20241007,170800,50992880,770,770,770,770,0
20241007,170700,50992880,770,770,770,770,0
20241007,170600,50992880,770,770,770,770,0
20241007,170500,50992880,770,770,770,770,0
20241007,170400,50992880,770,770,770,770,7924
20241007,170300,50992880,770,770,770,770,0
20241007,170200,50992880,770,770,770,770,0
20241007,170100,50992880,770,770,770,770,0
20241007,170000,50992880,770,770,770,770,0
20241007,165900,50992880,770,770,770,770,0
20241007,165800,50992880,770,770,770,770,0
20241007,165700,50992880,770,770,770,770,0
20241007,165600,50992880,770,770,770,770,0
20241007,165500,50992880,770,770,770,770,0
20241007,165400,50992880,770,770,770,770,0
20241007,165300,50992880,770,770,770,770,0
20241007,165200,50992880,770,770,770,770,0
20241007,165100,50992880,770,770,770,770,0
20241007,165000,50992880,770,770,770,770,0
20241007,164900,50992880,770,770,770,770,0
20241007,164800,50992880,770,770,770,770,0
20241007,164700,50992880,770,770,770,770,0
20241007,164600,50992880,770,770,770,770,0
20241007,164500,50992880,770,770,770,770,0
20241007,164400,50992880,770,770,770,770,0
20241007,164300,50992880,770,770,770,770,0
20241007,164200,50992880,770,770,770,770,0
20241007,164100,50992880,770,770,770,770,0
20241007,164000,50992880,770,770,770,770,0
20241007,163900,50992880,770,770,770,770,0
20241007,163800,50992880,770,770,770,770,0
20241007,163700,50992880,770,770,770,770,0
20241007,163600,50992880,770,770,770,770,0
20241007,163500,50992880,770,770,770,770,0
20241007,163400,50992880,770,770,770,770,7924
20241007,163300,50992880,770,770,770,770,0
20241007,163200,50992880,770,770,770,770,0
20241007,163100,50992880,770,770,770,770,0
20241007,163000,50992880,770,770,770,770,0
20241007,162900,50992880,770,770,770,770,0
20241007,162800,50992880,770,770,770,770,0
20241007,162700,50992880,770,770,770,770,0
20241007,162600,50992880,770,770,770,770,0
20241007,162500,50992880,770,770,770,770,0
20241007,162400,50992880,770,770,770,770,0
20241007,162300,50992880,770,770,770,770,0
20241007,162200,50992880,770,770,770,770,0
20241007,162100,50992880,770,770,770,770,0
20241007,162000,50992880,770,770,770,770,0
20241007,161900,50992880,770,770,770,770,0
20241007,161800,50992880,770,770,770,770,0
20241007,161700,50992880,770,770,770,770,0
20241007,161600,50992880,770,770,770,770,0
20241007,161500,50992880,770,770,770,770,0
20241007,161400,50992880,770,770,770,770,0
20241007,161300,50992880,770,770,770,770,0
20241007,161200,50992880,770,770,770,770,0
20241007,161100,50992880,770,770,770,770,0
20241007,161000,50992880,770,770,770,770,0
20241007,160900,50992880,770,770,770,770,0
20241007,160800,50992880,770,770,770,770,0
20241007,160700,50992880,770,770,770,770,0
20241007,160600,50992880,770,770,770,770,0
20241007,160500,50992880,770,770,770,770,0
20241007,160400,50992880,770,770,770,770,7924
20241007,160300,50992880,770,770,770,770,0
20241007,160200,50992880,770,770,770,770,0
20241007,160100,50992880,770,770,770,770,0
20241007,160000,50992880,770,770,770,770,0
20241007,155900,50992880,770,770,770,770,0
20241007,155800,50992880,770,770,770,770,0
20241007,155700,50992880,770,770,770,770,0
20241007,155600,50992880,770,770,770,770,0
20241007,155500,50992880,770,770,770,770,0
20241007,155400,50992880,770,770,770,770,0
20241007,155300,50992880,770,770,770,770,0
20241007,155200,50992880,770,770,770,770,0
20241007,155100,50992880,770,770,770,770,0
20241007,155000,50992880,770,770,770,770,0
20241007,154900,50992880,770,770,770,770,0
20241007,154800,50992880,770,770,770,770,0
20241007,154700,50992880,770,770,770,770,0
20241007,154600,50992880,770,770,770,770,0
20241007,154500,50992880,770,770,770,770,0
20241007,154400,50992880,770,770,770,770,0
20241007,154300,50992880,770,770,770,770,0
20241007,154200,50992880,770,770,770,770,0
20241007,154100,50992880,770,770,770,770,0
20241007,154000,50992880,770,770,770,770,0
20241007,153900,50992880,770,770,770,770,0
20241007,153800,50992880,770,770,770,770,0
20241007,153700,50992880,770,770,770,770,0
20241007,153600,50992880,770,770,770,770,0
20241007,153500,50992880,770,770,770,770,0
20241007,153400,50992880,770,770,770,770,7924
20241007,153300,50992880,770,770,770,770,0
20241007,153200,50992880,770,770,770,770,0
20241007,153100,50992880,770,770,770,770,0
20241007,153000,50992880,770,770,770,770,7924
20241007,152900,44891400,789,789,789,789,0
20241007,152800,44891400,789,789,789,789,0
20241007,152700,44891400,789,789,789,789,0
20241007,152600,44891400,789,789,789,789,0
20241007,152500,44891400,789,789,789,789,0
20241007,152400,44891400,789,789,789,789,0
20241007,152300,44891400,789,789,789,789,0
20241007,152200,44891400,789,789,789,789,0
20241007,152100,44891400,789,789,789,789,0
20241007,152000,44891400,789,789,789,789,0
20241007,151900,44891400,789,789,789,789,0
20241007,151800,44891400,789,789,789,789,0
20241007,151700,44891400,789,789,789,789,150
20241007,151600,44773050,798,797,798,797,100
20241007,151500,44693275,789,792,798,789,640
20241007,151400,44187549,789,788,789,788,918
20241007,151300,43463248,786,786,786,786,0
20241007,151200,43463248,786,786,786,786,0
20241007,151100,43463248,786,786,786,786,0
20241007,151000,43463248,786,786,786,786,320
20241007,150900,43211728,789,789,789,789,0
20241007,150800,43211728,789,789,789,789,100
20241007,150700,43132828,789,789,789,789,0
20241007,150600,43132828,789,786,789,786,10482
20241007,150500,34893942,786,786,786,786,0
20241007,150400,34893942,786,786,786,786,0
20241007,150300,34893942,786,786,786,786,0
20241007,150200,34893942,786,786,786,786,0
20241007,150100,34893942,786,786,786,786,1
20241007,150000,34893156,786,786,786,786,5
20241007,145900,34889226,786,786,786,786,0
20241007,145800,34889226,786,786,786,786,0
20241007,145700,34889226,786,786,786,786,0
20241007,145600,34889226,786,786,786,786,0
20241007,145500,34889226,786,786,786,786,0
20241007,145400,34889226,786,786,786,786,0
20241007,145300,34889226,786,786,786,786,0
20241007,145200,34889226,786,786,786,786,0
20241007,145100,34889226,786,786,786,786,0
20241007,145000,34889226,786,786,786,786,0
20241007,144900,34889226,786,786,786,786,5
20241007,144800,34885296,786,786,786,786,0
20241007,144700,34885296,786,783,786,783,53
20241007,144600,34843720,784,784,784,784,33
20241007,144500,34817848,784,784,784,784,250
20241007,144400,34621848,784,784,784,784,1000
20241007,144300,33837848,784,784,784,784,0
20241007,144200,33837848,784,784,784,784,0
20241007,144100,33837848,784,784,784,784,2
20241007,144000,33836280,784,784,784,784,0
20241007,143900,33836280,784,784,784,784,96
20241007,143800,33761016,784,780,784,780,14953
20241007,143700,22047947,777,777,777,777,0
20241007,143600,22047947,777,777,777,777,0
20241007,143500,22047947,777,777,777,777,0
20241007,143400,22047947,777,777,777,777,0
20241007,143300,22047947,777,777,777,777,0
20241007,143200,22047947,777,777,777,777,0
20241007,143100,22047947,777,777,777,777,0
20241007,143000,22047947,777,777,777,777,0
20241007,142900,22047947,777,777,777,777,0
20241007,142800,22047947,777,777,777,777,0
20241007,142700,22047947,777,777,777,777,0
20241007,142600,22047947,777,777,777,777,0
20241007,142500,22047947,777,777,777,777,0
20241007,142400,22047947,777,777,777,777,0
20241007,142300,22047947,777,777,777,777,0
20241007,142200,22047947,777,777,777,777,0
20241007,142100,22047947,777,777,777,777,0
20241007,142000,22047947,777,777,777,777,0
20241007,141900,22047947,777,777,777,777,0
20241007,141800,22047947,777,780,782,777,1518
20241007,141700,20861931,781,781,781,781,0
20241007,141600,20861931,781,781,781,781,0
20241007,141500,20861931,781,781,781,781,0
20241007,141400,20861931,781,781,781,781,0
20241007,141300,20861931,781,781,781,781,0
20241007,141200,20861931,781,781,781,781,0
20241007,141100,20861931,781,781,781,781,0
20241007,141000,20861931,781,781,781,781,0
20241007,140900,20861931,781,781,781,781,0
20241007,140800,20861931,781,781,781,781,2
20241007,140700,20860369,781,781,781,781,1
20241007,140600,20859588,781,781,781,781,0
20241007,140500,20859588,781,781,781,781,0
20241007,140400,20859588,781,781,781,781,0
20241007,140300,20859588,781,781,781,781,2
20241007,140200,20858026,779,779,779,779,0
20241007,140100,20858026,779,779,779,779,0
20241007,140000,20858026,779,779,779,779,0
20241007,135900,20858026,779,779,779,779,0
20241007,135800,20858026,779,779,779,779,0
20241007,135700,20858026,779,779,779,779,0
20241007,135600,20858026,779,779,779,779,0
20241007,135500,20858026,779,779,779,779,0
20241007,135400,20858026,779,779,779,779,0
20241007,135300,20858026,779,779,779,779,0
20241007,135200,20858026,779,779,779,779,0
20241007,135100,20858026,779,779,779,779,0
20241007,135000,20858026,779,779,779,779,0
20241007,134900,20858026,779,779,779,779,0
20241007,134800,20858026,779,779,779,779,0
20241007,134700,20858026,779,779,779,779,0
20241007,134600,20858026,779,779,779,779,0
20241007,134500,20858026,779,779,779,779,0
20241007,134400,20858026,779,779,779,779,0
20241007,134300,20858026,779,779,779,779,0
20241007,134200,20858026,779,779,779,779,0
20241007,134100,20858026,779,779,779,779,0
20241007,134000,20858026,779,779,779,779,3
20241007,133900,20855689,779,780,780,778,4
20241007,133800,20852573,781,781,781,781,1
20241007,133700,20851792,782,782,782,782,0
20241007,133600,20851792,782,782,782,782,0
20241007,133500,20851792,782,782,782,782,0
20241007,133400,20851792,782,782,782,782,0
20241007,133300,20851792,782,782,782,782,0
20241007,133200,20851792,782,782,782,782,0
20241007,133100,20851792,782,782,782,782,0
20241007,133000,20851792,782,782,782,782,0
20241007,132900,20851792,782,782,782,782,0
20241007,132800,20851792,782,782,782,782,0
20241007,132700,20851792,782,782,782,782,0
20241007,132600,20851792,782,782,782,782,100
20241007,132500,20773592,782,782,782,782,0
20241007,132400,20773592,782,782,782,782,0
20241007,132300,20773592,782,782,782,782,100
20241007,132200,20695392,782,782,782,782,0
20241007,132100,20695392,782,782,782,782,0
20241007,132000,20695392,782,782,782,782,0
20241007,131900,20695392,782,782,782,782,0
20241007,131800,20695392,782,782,782,782,0
20241007,131700,20695392,782,782,782,782,0
20241007,131600,20695392,782,782,782,782,0
20241007,131500,20695392,782,782,782,782,0
20241007,131400,20695392,782,782,782,782,0
20241007,131300,20695392,782,782,782,782,0
20241007,131200,20695392,782,782,782,782,0
20241007,131100,20695392,782,782,782,782,0
20241007,131000,20695392,782,782,782,782,2
20241007,130900,20693828,776,776,776,776,0
20241007,130800,20693828,776,776,776,776,0
20241007,130700,20693828,776,776,776,776,0
20241007,130600,20693828,776,776,776,776,0
20241007,130500,20693828,776,776,776,776,0
20241007,130400,20693828,776,776,776,776,0
20241007,130300,20693828,776,776,776,776,0
20241007,130200,20693828,776,776,776,776,0
20241007,130100,20693828,776,776,776,776,0
20241007,130000,20693828,776,776,776,776,0
20241007,125900,20693828,776,776,776,776,0
20241007,125800,20693828,776,776,776,776,0
20241007,125700,20693828,776,776,776,776,0
20241007,125600,20693828,776,778,778,776,101
20241007,125500,20615309,779,782,782,779,362
20241007,125400,20332393,782,782,782,782,0
20241007,125300,20332393,782,782,782,782,0
20241007,125200,20332393,782,782,782,782,0
20241007,125100,20332393,782,782,782,782,0
20241007,125000,20332393,782,782,782,782,0
20241007,124900,20332393,782,782,782,782,0
20241007,124800,20332393,782,782,782,782,0
20241007,124700,20332393,782,782,782,782,0
20241007,124600,20332393,782,782,782,782,0
20241007,124500,20332393,782,782,782,782,333
20241007,124400,20071987,783,783,783,783,0
20241007,124300,20071987,783,783,783,783,0
20241007,124200,20071987,783,783,783,783,0
20241007,124100,20071987,783,783,783,783,0
20241007,124000,20071987,783,783,783,783,0
20241007,123900,20071987,783,783,783,783,0
20241007,123800,20071987,783,783,783,783,0
20241007,123700,20071987,783,783,783,783,0
20241007,123600,20071987,783,783,783,783,0
20241007,123500,20071987,783,783,783,783,0
20241007,123400,20071987,783,783,783,783,11
20241007,123300,20063374,782,782,782,782,1
20241007,123200,20062592,783,780,783,780,4947
20241007,123100,16189564,781,781,781,781,0
20241007,123000,16189564,781,781,781,781,0
20241007,122900,16189564,781,781,781,781,302
20241007,122800,15953702,781,781,781,781,8
20241007,122700,15947454,781,781,781,781,144
20241007,122600,15834990,781,781,781,781,48
20241007,122500,15797502,780,780,780,780,199
20241007,122400,15642282,780,780,780,780,0
20241007,122300,15642282,780,780,780,780,0
20241007,122200,15642282,780,781,781,780,2
20241007,122100,15640721,780,780,780,780,0
20241007,122000,15640721,780,780,780,780,0
20241007,121900,15640721,780,780,780,780,0
20241007,121800,15640721,780,780,780,780,0
20241007,121700,15640721,780,780,780,780,0
20241007,121600,15640721,780,780,780,780,0
20241007,121500,15640721,780,780,780,780,87
20241007,121400,15572861,778,778,778,778,22
20241007,121300,15555745,778,778,778,778,0
20241007,121200,15555745,778,778,778,778,0
20241007,121100,15555745,778,778,778,778,0
20241007,121000,15555745,778,778,778,778,0
20241007,120900,15555745,778,778,778,778,0
20241007,120800,15555745,778,778,778,778,0
20241007,120700,15555745,778,778,778,778,0
20241007,120600,15555745,778,778,778,778,0
20241007,120500,15555745,778,778,778,778,12
20241007,120400,15546409,778,778,778,778,0
20241007,120300,15546409,778,778,778,778,0
20241007,120200,15546409,778,778,778,778,0
20241007,120100,15546409,778,778,778,778,1
20241007,120000,15545631,779,779,779,779,1
20241007,115900,15544852,778,778,778,778,0
20241007,115800,15544852,778,778,778,778,0
20241007,115700,15544852,778,778,778,778,0
20241007,115600,15544852,778,778,778,778,0
20241007,115500,15544852,778,778,778,778,0
20241007,115400,15544852,778,778,778,778,0
20241007,115300,15544852,778,780,780,778,3
20241007,115200,15542515,776,776,776,776,0
20241007,115100,15542515,776,776,776,776,0
20241007,115000,15542515,776,776,776,776,1596
20241007,114900,14304019,776,776,776,776,0
20241007,114800,14304019,776,776,776,776,0
20241007,114700,14304019,776,776,776,776,0
20241007,114600,14304019,776,776,776,776,0
20241007,114500,14304019,776,776,776,776,0
20241007,114400,14304019,776,776,776,776,0
20241007,114300,14304019,776,776,776,776,0
20241007,114200,14304019,776,776,776,776,0
20241007,114100,14304019,776,776,776,776,0
20241007,114000,14304019,776,776,776,776,0
20241007,113900,14304019,776,776,776,776,0
20241007,113800,14304019,776,776,776,776,0
20241007,113700,14304019,776,776,776,776,0
20241007,113600,14304019,776,776,776,776,10
20241007,113500,14296259,775,775,775,775,0
20241007,113400,14296259,775,775,775,775,84
20241007,113300,14231159,775,775,775,775,0
20241007,113200,14231159,775,775,775,775,0
20241007,113100,14231159,775,776,776,775,136
20241007,113000,14125636,776,776,776,776,0
20241007,112900,14125636,776,776,776,776,0
20241007,112800,14125636,776,776,776,776,0
20241007,112700,14125636,776,776,776,776,7
20241007,112600,14120204,776,776,776,776,0
20241007,112500,14120204,776,776,776,776,0
20241007,112400,14120204,776,776,776,776,0
20241007,112300,14120204,776,776,776,776,0
20241007,112200,14120204,776,776,776,776,0
20241007,112100,14120204,776,776,776,776,0
20241007,112000,14120204,776,776,776,776,0
20241007,111900,14120204,776,776,776,776,0
20241007,111800,14120204,776,776,776,776,0
20241007,111700,14120204,776,776,776,776,28
20241007,111600,14098476,776,776,776,776,0
20241007,111500,14098476,776,776,776,776,0
20241007,111400,14098476,776,776,776,776,0
20241007,111300,14098476,776,776,776,776,0
20241007,111200,14098476,776,776,776,776,0
20241007,111100,14098476,776,776,776,776,0
20241007,111000,14098476,776,776,776,776,0
20241007,110900,14098476,776,776,776,776,12
20241007,110800,14089164,778,778,778,778,0
20241007,110700,14089164,778,778,778,778,0
20241007,110600,14089164,778,778,778,778,0
20241007,110500,14089164,778,778,778,778,111
20241007,110400,14002806,778,778,778,778,0
20241007,110300,14002806,778,778,778,778,0
20241007,110200,14002806,778,778,778,778,10
20241007,110100,13995026,779,779,779,779,0
20241007,110000,13995026,779,779,779,779,0
20241007,105900,13995026,779,779,779,779,0
20241007,105800,13995026,779,779,779,779,0
20241007,105700,13995026,779,779,779,779,0
20241007,105600,13995026,779,779,779,779,0
20241007,105500,13995026,779,779,779,779,0
20241007,105400,13995026,779,779,779,779,0
20241007,105300,13995026,779,779,779,779,0
20241007,105200,13995026,779,779,779,779,0
20241007,105100,13995026,779,779,779,779,0
20241007,105000,13995026,779,779,779,779,0
20241007,104900,13995026,779,779,779,779,0
20241007,104800,13995026,779,779,779,779,0
20241007,104700,13995026,779,778,779,778,485
20241007,104600,13617238,772,772,772,772,0
20241007,104500,13617238,772,772,772,772,200
20241007,104400,13462838,772,772,772,772,0
20241007,104300,13462838,772,772,772,772,0
20241007,104200,13462838,772,772,772,772,0
20241007,104100,13462838,772,772,772,772,0
20241007,104000,13462838,772,772,772,772,0
20241007,103900,13462838,772,773,773,772,143
20241007,103800,13352359,773,773,773,773,0
20241007,103700,13352359,773,778,778,773,70
20241007,103600,13298139,779,779,779,779,0
20241007,103500,13298139,779,779,779,779,1
20241007,103400,13297360,780,780,780,780,252
20241007,103300,13100800,780,780,780,780,0
20241007,103200,13100800,780,780,780,780,41
20241007,103100,13068820,782,773,782,773,2
20241007,103000,13067265,778,778,778,778,164
20241007,102900,12939673,772,772,772,772,0
20241007,102800,12939673,772,772,772,772,0
20241007,102700,12939673,772,776,776,772,833
20241007,102600,12295486,782,782,782,782,112
20241007,102500,12207902,782,782,782,782,0
20241007,102400,12207902,782,782,782,782,0
20241007,102300,12207902,782,782,782,782,0
20241007,102200,12207902,782,782,782,782,0
20241007,102100,12207902,782,782,782,782,0
20241007,102000,12207902,782,776,782,776,220
20241007,101900,12036042,776,776,776,776,0
20241007,101800,12036042,776,776,776,776,0
20241007,101700,12036042,776,776,776,776,1
20241007,101600,12035266,769,769,769,769,0
20241007,101500,12035266,769,769,769,769,0
20241007,101400,12035266,769,769,769,769,0
20241007,101300,12035266,769,769,769,769,0
20241007,101200,12035266,769,776,776,769,1000
20241007,101100,11264406,783,775,783,775,1114
20241007,101000,10392386,775,775,775,775,228
20241007,100900,10215686,775,775,775,775,0
20241007,100800,10215686,775,775,775,775,0
20241007,100700,10215686,775,775,775,775,5
20241007,100600,10211811,773,773,773,773,568
20241007,100500,9772747,773,773,773,773,0
20241007,100400,9772747,773,773,773,773,0
20241007,100300,9772747,773,773,773,773,101
20241007,100200,9694674,773,773,773,773,0
20241007,100100,9694674,773,773,773,773,10
20241007,100000,9686944,773,773,773,773,0
20241007,095900,9686944,773,773,773,773,11
20241007,095800,9678441,773,774,774,773,134
20241007,095700,9574749,774,774,774,774,0
20241007,095600,9574749,774,774,774,774,0
20241007,095500,9574749,774,774,774,774,3
20241007,095400,9572427,775,775,775,775,0
20241007,095300,9572427,775,775,775,775,0
20241007,095200,9572427,775,775,775,775,1
20241007,095100,9571652,774,774,774,774,13
20241007,095000,9561590,773,773,773,773,0
20241007,094900,9561590,773,773,773,773,0
20241007,094800,9561590,773,773,773,773,0
20241007,094700,9561590,773,773,773,773,0
20241007,094600,9561590,773,774,774,773,23
20241007,094500,9543801,774,774,774,774,6
20241007,094400,9539157,774,774,774,774,1
20241007,094300,9538383,773,773,773,773,9
20241007,094200,9531426,773,773,773,773,0
20241007,094100,9531426,773,773,773,773,8
20241007,094000,9525242,773,773,773,773,0
20241007,093900,9525242,773,773,773,773,59
20241007,093800,9479635,773,773,773,773,0
20241007,093700,9479635,773,773,773,773,0
20241007,093600,9479635,773,773,773,773,0
20241007,093500,9479635,773,773,773,773,6
20241007,093400,9474997,774,774,774,774,0
20241007,093300,9474997,774,774,774,774,5
20241007,093200,9471127,774,774,774,774,10
20241007,093100,9463387,768,768,768,768,0
20241007,093000,9463387,768,768,768,768,0
20241007,092900,9463387,768,768,768,768,0
20241007,092800,9463387,768,768,768,768,0
20241007,092700,9463387,768,768,768,768,0
20241007,092600,9463387,768,771,771,768,299
20241007,092500,9232981,768,770,770,768,876
20241007,092400,8560146,770,770,770,770,0
20241007,092300,8560146,770,770,770,770,0
20241007,092200,8560146,770,770,770,770,0
20241007,092100,8560146,770,770,770,770,0
20241007,092000,8560146,770,770,770,770,0
20241007,091900,8560146,770,770,770,770,0
20241007,091800,8560146,770,770,770,770,0
20241007,091700,8560146,770,770,770,770,0
20241007,091600,8560146,770,770,770,770,747
20241007,091500,7984956,770,769,770,768,4128
20241007,091400,4813375,768,768,768,768,0
20241007,091300,4813375,768,768,768,768,1002
20241007,091200,4043839,768,768,768,768,0
20241007,091100,4043839,768,768,768,768,0
20241007,091000,4043839,768,780,780,768,3487
20241007,090900,1342093,784,784,784,784,0
20241007,090800,1342093,784,784,784,784,100
20241007,090700,1263693,784,784,784,784,0
20241007,090600,1263693,784,784,784,784,0
20241007,090500,1263693,784,784,784,784,0
20241007,090400,1263693,784,784,784,784,0
20241007,090300,1263693,784,784,784,784,620
20241007,090200,777613,784,784,784,784,0
20241007,090100,777613,784,784,784,784,316
20241007,090000,529869,779,784,784,779,676