KissMeData/033340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192200,114737359,653,653,653,653,2301
20241007,192100,114737359,653,653,653,653,0
20241007,192000,114737359,653,653,653,653,0
20241007,191900,114737359,653,653,653,653,0
20241007,191800,114737359,653,653,653,653,0
20241007,191700,114737359,653,653,653,653,0
20241007,191600,114737359,653,653,653,653,0
20241007,191500,114737359,653,653,653,653,0
20241007,191400,114737359,653,653,653,653,0
20241007,191300,114737359,653,653,653,653,0
20241007,191200,114737359,653,653,653,653,0
20241007,191100,114737359,653,653,653,653,0
20241007,191000,114737359,653,653,653,653,0
20241007,190900,114737359,653,653,653,653,0
20241007,190800,114737359,653,653,653,653,0
20241007,190700,114737359,653,653,653,653,0
20241007,190600,114737359,653,653,653,653,0
20241007,190500,114737359,653,653,653,653,0
20241007,190400,114737359,653,653,653,653,0
20241007,190300,114737359,653,653,653,653,0
20241007,190200,114737359,653,653,653,653,0
20241007,190100,114737359,653,653,653,653,0
20241007,190000,114737359,653,653,653,653,0
20241007,185900,114737359,653,653,653,653,0
20241007,185800,114737359,653,653,653,653,0
20241007,185700,114737359,653,653,653,653,0
20241007,185600,114737359,653,653,653,653,0
20241007,185500,114737359,653,653,653,653,0
20241007,185400,114737359,653,653,653,653,0
20241007,185300,114737359,653,653,653,653,0
20241007,185200,114737359,653,653,653,653,2301
20241007,185100,114737359,653,653,653,653,0
20241007,185000,114737359,653,653,653,653,0
20241007,184900,114737359,653,653,653,653,0
20241007,184800,114737359,653,653,653,653,0
20241007,184700,114737359,653,653,653,653,0
20241007,184600,114737359,653,653,653,653,0
20241007,184500,114737359,653,653,653,653,0
20241007,184400,114737359,653,653,653,653,0
20241007,184300,114737359,653,653,653,653,0
20241007,184200,114737359,653,653,653,653,0
20241007,184100,114737359,653,653,653,653,0
20241007,184000,114737359,653,653,653,653,0
20241007,183900,114737359,653,653,653,653,0
20241007,183800,114737359,653,653,653,653,0
20241007,183700,114737359,653,653,653,653,0
20241007,183600,114737359,653,653,653,653,0
20241007,183500,114737359,653,653,653,653,0
20241007,183400,114737359,653,653,653,653,0
20241007,183300,114737359,653,653,653,653,0
20241007,183200,114737359,653,653,653,653,0
20241007,183100,114737359,653,653,653,653,0
20241007,183000,114737359,653,653,653,653,0
20241007,182900,114737359,653,653,653,653,0
20241007,182800,114737359,653,653,653,653,0
20241007,182700,114737359,653,653,653,653,0
20241007,182600,114737359,653,653,653,653,0
20241007,182500,114737359,653,653,653,653,0
20241007,182400,114737359,653,653,653,653,0
20241007,182300,114737359,653,653,653,653,0
20241007,182200,114737359,653,653,653,653,2301
20241007,182100,114737359,653,653,653,653,0
20241007,182000,114737359,653,653,653,653,0
20241007,181900,114737359,653,653,653,653,0
20241007,181800,114737359,653,653,653,653,0
20241007,181700,114737359,653,653,653,653,0
20241007,181600,114737359,653,653,653,653,0
20241007,181500,114737359,653,653,653,653,0
20241007,181400,114737359,653,653,653,653,0
20241007,181300,114737359,653,653,653,653,0
20241007,181200,114737359,653,653,653,653,0
20241007,181100,114737359,653,653,653,653,0
20241007,181000,114737359,653,653,653,653,0
20241007,180900,114737359,653,653,653,653,0
20241007,180800,114737359,653,653,653,653,0
20241007,180700,114737359,653,653,653,653,0
20241007,180600,114737359,653,653,653,653,0
20241007,180500,114737359,653,653,653,653,0
20241007,180400,114737359,653,653,653,653,0
20241007,180300,114737359,653,653,653,653,0
20241007,180200,114737359,653,653,653,653,0
20241007,180100,114737359,653,653,653,653,0
20241007,180000,114737359,653,653,653,653,0
20241007,175900,114737359,653,653,653,653,0
20241007,175800,114737359,653,653,653,653,0
20241007,175700,114737359,653,653,653,653,0
20241007,175600,114737359,653,653,653,653,0
20241007,175500,114737359,653,653,653,653,0
20241007,175400,114737359,653,653,653,653,0
20241007,175300,114737359,653,653,653,653,0
20241007,175200,114737359,653,653,653,653,2301
20241007,175100,114737359,653,653,653,653,0
20241007,175000,114737359,653,653,653,653,0
20241007,174900,114737359,653,653,653,653,0
20241007,174800,114737359,653,653,653,653,0
20241007,174700,114737359,653,653,653,653,0
20241007,174600,114737359,653,653,653,653,0
20241007,174500,114737359,653,653,653,653,0
20241007,174400,114737359,653,653,653,653,0
20241007,174300,114737359,653,653,653,653,0
20241007,174200,114737359,653,653,653,653,0
20241007,174100,114737359,653,653,653,653,0
20241007,174000,114737359,653,653,653,653,0
20241007,173900,114737359,653,653,653,653,0
20241007,173800,114737359,653,653,653,653,0
20241007,173700,114737359,653,653,653,653,0
20241007,173600,114737359,653,653,653,653,0
20241007,173500,114737359,653,653,653,653,0
20241007,173400,114737359,653,653,653,653,0
20241007,173300,114737359,653,653,653,653,0
20241007,173200,114737359,653,653,653,653,0
20241007,173100,114737359,653,653,653,653,0
20241007,173000,114737359,653,653,653,653,0
20241007,172900,114737359,653,653,653,653,0
20241007,172800,114737359,653,653,653,653,0
20241007,172700,114737359,653,653,653,653,0
20241007,172600,114737359,653,653,653,653,0
20241007,172500,114737359,653,653,653,653,0
20241007,172400,114737359,653,653,653,653,0
20241007,172300,114737359,653,653,653,653,0
20241007,172200,114737359,653,653,653,653,2301
20241007,172100,114737359,653,653,653,653,0
20241007,172000,114737359,653,653,653,653,0
20241007,171900,114737359,653,653,653,653,0
20241007,171800,114737359,653,653,653,653,0
20241007,171700,114737359,653,653,653,653,0
20241007,171600,114737359,653,653,653,653,0
20241007,171500,114737359,653,653,653,653,0
20241007,171400,114737359,653,653,653,653,0
20241007,171300,114737359,653,653,653,653,0
20241007,171200,114737359,653,653,653,653,0
20241007,171100,114737359,653,653,653,653,0
20241007,171000,114737359,653,653,653,653,0
20241007,170900,114737359,653,653,653,653,0
20241007,170800,114737359,653,653,653,653,0
20241007,170700,114737359,653,653,653,653,0
20241007,170600,114737359,653,653,653,653,0
20241007,170500,114737359,653,653,653,653,0
20241007,170400,114737359,653,653,653,653,0
20241007,170300,114737359,653,653,653,653,0
20241007,170200,114737359,653,653,653,653,0
20241007,170100,114737359,653,653,653,653,0
20241007,170000,114737359,653,653,653,653,0
20241007,165900,114737359,653,653,653,653,0
20241007,165800,114737359,653,653,653,653,0
20241007,165700,114737359,653,653,653,653,0
20241007,165600,114737359,653,653,653,653,0
20241007,165500,114737359,653,653,653,653,0
20241007,165400,114737359,653,653,653,653,0
20241007,165300,114737359,653,653,653,653,0
20241007,165200,114737359,653,653,653,653,2301
20241007,165100,114737359,653,653,653,653,0
20241007,165000,114737359,653,653,653,653,0
20241007,164900,114737359,653,653,653,653,0
20241007,164800,114737359,653,653,653,653,0
20241007,164700,114737359,653,653,653,653,0
20241007,164600,114737359,653,653,653,653,0
20241007,164500,114737359,653,653,653,653,0
20241007,164400,114737359,653,653,653,653,0
20241007,164300,114737359,653,653,653,653,0
20241007,164200,114737359,653,653,653,653,0
20241007,164100,114737359,653,653,653,653,0
20241007,164000,114737359,653,653,653,653,0
20241007,163900,114737359,653,653,653,653,0
20241007,163800,114737359,653,653,653,653,0
20241007,163700,114737359,653,653,653,653,0
20241007,163600,114737359,653,653,653,653,0
20241007,163500,114737359,653,653,653,653,0
20241007,163400,114737359,653,653,653,653,0
20241007,163300,114737359,653,653,653,653,0
20241007,163200,114737359,653,653,653,653,0
20241007,163100,114737359,653,653,653,653,0
20241007,163000,114737359,653,653,653,653,0
20241007,162900,114737359,653,653,653,653,0
20241007,162800,114737359,653,653,653,653,0
20241007,162700,114737359,653,653,653,653,0
20241007,162600,114737359,653,653,653,653,0
20241007,162500,114737359,653,653,653,653,0
20241007,162400,114737359,653,653,653,653,0
20241007,162300,114737359,653,653,653,653,0
20241007,162200,114737359,653,653,653,653,2301
20241007,162100,114737359,653,653,653,653,0
20241007,162000,114737359,653,653,653,653,0
20241007,161900,114737359,653,653,653,653,0
20241007,161800,114737359,653,653,653,653,0
20241007,161700,114737359,653,653,653,653,0
20241007,161600,114737359,653,653,653,653,0
20241007,161500,114737359,653,653,653,653,0
20241007,161400,114737359,653,653,653,653,0
20241007,161300,114737359,653,653,653,653,0
20241007,161200,114737359,653,653,653,653,0
20241007,161100,114737359,653,653,653,653,0
20241007,161000,114737359,653,653,653,653,0
20241007,160900,114737359,653,653,653,653,0
20241007,160800,114737359,653,653,653,653,0
20241007,160700,114737359,653,653,653,653,0
20241007,160600,114737359,653,653,653,653,0
20241007,160500,114737359,653,653,653,653,0
20241007,160400,114737359,653,653,653,653,0
20241007,160300,114737359,653,653,653,653,0
20241007,160200,114737359,653,653,653,653,0
20241007,160100,114737359,653,653,653,653,0
20241007,160000,114737359,653,653,653,653,0
20241007,155900,114737359,653,653,653,653,0
20241007,155800,114737359,653,653,653,653,0
20241007,155700,114737359,653,653,653,653,0
20241007,155600,114737359,653,653,653,653,0
20241007,155500,114737359,653,653,653,653,0
20241007,155400,114737359,653,653,653,653,0
20241007,155300,114737359,653,653,653,653,0
20241007,155200,114737359,653,653,653,653,2301
20241007,155100,114737359,653,653,653,653,0
20241007,155000,114737359,653,653,653,653,0
20241007,154900,114737359,653,653,653,653,0
20241007,154800,114737359,653,653,653,653,0
20241007,154700,114737359,653,653,653,653,0
20241007,154600,114737359,653,653,653,653,0
20241007,154500,114737359,653,653,653,653,0
20241007,154400,114737359,653,653,653,653,0
20241007,154300,114737359,653,653,653,653,0
20241007,154200,114737359,653,653,653,653,0
20241007,154100,114737359,653,653,653,653,0
20241007,154000,114737359,653,653,653,653,0
20241007,153900,114737359,653,653,653,653,0
20241007,153800,114737359,653,653,653,653,0
20241007,153700,114737359,653,653,653,653,0
20241007,153600,114737359,653,653,653,653,0
20241007,153500,114737359,653,653,653,653,0
20241007,153400,114737359,653,653,653,653,0
20241007,153300,114737359,653,653,653,653,0
20241007,153200,114737359,653,653,653,653,0
20241007,153100,114737359,653,653,653,653,0
20241007,153000,114737359,653,653,653,653,2301
20241007,152900,113234806,654,654,654,654,0
20241007,152800,113234806,654,654,654,654,0
20241007,152700,113234806,654,654,654,654,0
20241007,152600,113234806,654,654,654,654,0
20241007,152500,113234806,654,654,654,654,0
20241007,152400,113234806,654,654,654,654,0
20241007,152300,113234806,654,654,654,654,0
20241007,152200,113234806,654,654,654,654,0
20241007,152100,113234806,654,654,654,654,0
20241007,152000,113234806,654,654,654,654,0
20241007,151900,113234806,654,654,654,654,0
20241007,151800,113234806,654,654,654,654,6
20241007,151700,113230882,654,654,654,654,1867
20241007,151600,112009864,654,654,654,654,1000
20241007,151500,111355864,654,654,654,654,0
20241007,151400,111355864,654,654,654,654,0
20241007,151300,111355864,654,654,654,654,0
20241007,151200,111355864,654,654,654,654,0
20241007,151100,111355864,654,654,654,654,0
20241007,151000,111355864,654,651,654,651,2366
20241007,150900,109809562,654,654,654,654,0
20241007,150800,109809562,654,654,654,654,0
20241007,150700,109809562,654,654,654,654,0
20241007,150600,109809562,654,654,654,654,146
20241007,150500,109714078,650,650,650,650,0
20241007,150400,109714078,650,650,650,650,250
20241007,150300,109551578,650,650,650,650,16
20241007,150200,109541178,650,650,650,650,0
20241007,150100,109541178,650,650,650,650,0
20241007,150000,109541178,650,650,650,650,0
20241007,145900,109541178,650,650,650,650,2500
20241007,145800,107916178,650,650,650,650,0
20241007,145700,107916178,650,650,650,650,0
20241007,145600,107916178,650,650,650,650,0
20241007,145500,107916178,650,650,650,650,0
20241007,145400,107916178,650,650,650,650,0
20241007,145300,107916178,650,650,650,650,0
20241007,145200,107916178,650,650,650,650,0
20241007,145100,107916178,650,650,650,650,0
20241007,145000,107916178,650,653,653,650,7500
20241007,144900,103033678,650,651,651,650,15000
20241007,144800,93273678,651,651,651,651,5000
20241007,144700,90018678,651,651,651,651,4300
20241007,144600,87219378,652,652,652,652,2800
20241007,144500,85393778,651,655,655,651,5000
20241007,144400,82135676,655,655,655,655,1000
20241007,144300,81480676,655,655,655,655,0
20241007,144200,81480676,655,655,655,655,0
20241007,144100,81480676,655,655,655,655,500
20241007,144000,81153176,656,656,656,656,1552
20241007,143900,80135064,656,656,656,656,0
20241007,143800,80135064,656,656,656,656,1169
20241007,143700,79368200,656,655,656,655,117
20241007,143600,79291462,656,656,656,656,1
20241007,143500,79290806,655,653,655,653,10785
20241007,143400,72238601,652,652,652,652,1000
20241007,143300,71586601,653,654,654,653,52
20241007,143200,71552595,654,653,654,653,4077
20241007,143100,68889664,653,653,653,653,1
20241007,143000,68889011,652,652,652,652,0
20241007,142900,68889011,652,652,652,652,0
20241007,142800,68889011,652,652,652,652,0
20241007,142700,68889011,652,652,652,652,0
20241007,142600,68889011,652,652,652,652,1
20241007,142500,68888359,653,653,653,653,0
20241007,142400,68888359,653,652,653,652,850
20241007,142300,68333310,652,652,652,652,0
20241007,142200,68333310,652,651,652,651,7247
20241007,142100,63609261,651,651,651,651,4
20241007,142000,63606657,651,651,651,651,1
20241007,141900,63606006,651,651,651,651,0
20241007,141800,63606006,651,651,651,651,0
20241007,141700,63606006,651,651,651,651,0
20241007,141600,63606006,651,651,651,651,538
20241007,141500,63255768,650,650,650,650,303
20241007,141400,63058818,650,650,650,650,200
20241007,141300,62928818,650,650,650,650,0
20241007,141200,62928818,650,650,650,650,497
20241007,141100,62605768,650,650,650,650,0
20241007,141000,62605768,650,650,650,650,0
20241007,140900,62605768,650,650,650,650,0
20241007,140800,62605768,650,650,650,650,0
20241007,140700,62605768,650,650,650,650,0
20241007,140600,62605768,650,650,650,650,1
20241007,140500,62605118,650,650,650,650,500
20241007,140400,62280118,650,650,650,650,0
20241007,140300,62280118,650,650,650,650,0
20241007,140200,62280118,650,650,650,650,0
20241007,140100,62280118,650,650,650,650,0
20241007,140000,62280118,650,650,650,650,0
20241007,135900,62280118,650,650,650,650,0
20241007,135800,62280118,650,650,650,650,60
20241007,135700,62241118,651,651,651,651,0
20241007,135600,62241118,651,651,651,651,0
20241007,135500,62241118,651,651,651,651,0
20241007,135400,62241118,651,651,651,651,463
20241007,135300,61939705,652,652,652,652,0
20241007,135200,61939705,652,652,652,652,0
20241007,135100,61939705,652,652,652,652,29
20241007,135000,61920797,652,652,652,652,0
20241007,134900,61920797,652,652,652,652,0
20241007,134800,61920797,652,652,652,652,0
20241007,134700,61920797,652,652,652,652,1
20241007,134600,61920145,651,651,651,651,174
20241007,134500,61806871,652,652,652,652,0
20241007,134400,61806871,652,652,652,652,0
20241007,134300,61806871,652,652,652,652,0
20241007,134200,61806871,652,652,652,652,0
20241007,134100,61806871,652,652,652,652,0
20241007,134000,61806871,652,652,652,652,0
20241007,133900,61806871,652,652,652,652,0
20241007,133800,61806871,652,652,652,652,0
20241007,133700,61806871,652,652,652,652,4
20241007,133600,61804263,652,651,652,651,6
20241007,133500,61800356,652,652,652,652,76
20241007,133400,61750804,652,652,652,652,0
20241007,133300,61750804,652,652,652,652,0
20241007,133200,61750804,652,652,652,652,0
20241007,133100,61750804,652,652,652,652,1223
20241007,133000,60953408,652,652,652,652,0
20241007,132900,60953408,652,652,652,652,46
20241007,132800,60923416,652,652,652,652,1
20241007,132700,60922764,651,651,651,651,29
20241007,132600,60903885,651,651,651,651,0
20241007,132500,60903885,651,651,651,651,0
20241007,132400,60903885,651,651,651,651,0
20241007,132300,60903885,651,651,651,651,0
20241007,132200,60903885,651,651,651,651,2
20241007,132100,60902583,651,651,651,651,1
20241007,132000,60901932,650,650,650,650,2209
20241007,131900,59466082,650,650,650,650,6
20241007,131800,59462182,649,649,649,649,0
20241007,131700,59462182,649,649,649,649,0
20241007,131600,59462182,649,649,649,649,0
20241007,131500,59462182,649,650,650,649,1003
20241007,131400,58811232,650,650,650,650,1
20241007,131300,58810582,649,649,650,649,1001
20241007,131200,58160932,650,650,650,650,3
20241007,131100,58158982,650,650,650,650,0
20241007,131000,58158982,650,650,650,650,0
20241007,130900,58158982,650,650,650,650,1
20241007,130800,58158332,650,650,650,650,1
20241007,130700,58157682,649,649,649,649,950
20241007,130600,57541132,649,650,650,649,17
20241007,130500,57530097,650,650,650,650,0
20241007,130400,57530097,650,650,650,650,400
20241007,130300,57270097,650,650,650,650,1000
20241007,130200,56620097,650,650,650,650,0
20241007,130100,56620097,650,650,650,650,0
20241007,130000,56620097,650,650,650,650,0
20241007,125900,56620097,650,650,650,650,534
20241007,125800,56272997,650,650,650,650,1000
20241007,125700,55622997,650,650,650,650,0
20241007,125600,55622997,650,650,650,650,500
20241007,125500,55297997,650,650,650,650,0
20241007,125400,55297997,650,650,650,650,0
20241007,125300,55297997,650,650,650,650,0
20241007,125200,55297997,650,650,650,650,0
20241007,125100,55297997,650,650,650,650,1
20241007,125000,55297347,650,650,650,650,0
20241007,124900,55297347,650,650,650,650,4
20241007,124800,55294747,650,650,650,650,1
20241007,124700,55294097,650,649,650,649,33
20241007,124600,55272679,650,650,650,650,0
20241007,124500,55272679,650,650,650,650,0
20241007,124400,55272679,650,650,650,650,0
20241007,124300,55272679,650,649,650,649,76
20241007,124200,55223353,649,649,649,649,0
20241007,124100,55223353,649,649,649,649,0
20241007,124000,55223353,649,649,649,649,603
20241007,123900,54832006,649,649,649,649,0
20241007,123800,54832006,649,649,649,649,0
20241007,123700,54832006,649,649,649,649,72
20241007,123600,54785278,649,649,649,649,40
20241007,123500,54759318,649,649,649,649,10
20241007,123400,54752828,649,649,649,649,0
20241007,123300,54752828,649,648,649,646,752
20241007,123200,54265991,649,649,649,649,32
20241007,123100,54245223,649,649,649,649,10
20241007,123000,54238733,648,648,648,648,0
20241007,122900,54238733,648,648,648,648,0
20241007,122800,54238733,648,648,648,648,24
20241007,122700,54223181,648,648,648,648,0
20241007,122600,54223181,648,648,648,648,23
20241007,122500,54208277,648,648,648,648,0
20241007,122400,54208277,648,648,648,648,0
20241007,122300,54208277,648,647,648,645,38
20241007,122200,54183726,648,648,648,648,0
20241007,122100,54183726,648,647,648,646,150
20241007,122000,54086814,648,648,648,648,0
20241007,121900,54086814,648,648,648,648,0
20241007,121800,54086814,648,648,648,648,0
20241007,121700,54086814,648,648,648,648,5
20241007,121600,54083574,648,648,648,648,0
20241007,121500,54083574,648,648,648,648,1
20241007,121400,54082926,648,648,648,648,1
20241007,121300,54082278,647,647,647,647,0
20241007,121200,54082278,647,647,647,647,25000
20241007,121100,37907278,648,648,648,648,0
20241007,121000,37907278,648,649,649,648,1526
20241007,120900,36918419,649,649,649,649,0
20241007,120800,36918419,649,649,649,649,10
20241007,120700,36911929,650,650,650,650,100
20241007,120600,36846929,651,651,651,651,12
20241007,120500,36839117,651,651,651,651,0
20241007,120400,36839117,651,651,651,651,0
20241007,120300,36839117,651,651,651,651,2
20241007,120200,36837815,650,650,650,650,0
20241007,120100,36837815,650,650,650,650,2458
20241007,120000,35240115,650,650,650,650,0
20241007,115900,35240115,650,650,650,650,40
20241007,115800,35214115,650,650,650,650,2
20241007,115700,35212815,649,649,649,649,0
20241007,115600,35212815,649,649,649,649,0
20241007,115500,35212815,649,649,649,649,0
20241007,115400,35212815,649,649,649,649,1517
20241007,115300,34228282,648,648,648,648,0
20241007,115200,34228282,648,648,648,648,0
20241007,115100,34228282,648,648,648,648,10
20241007,115000,34221802,649,649,649,649,0
20241007,114900,34221802,649,649,649,649,4
20241007,114800,34219206,649,649,649,649,0
20241007,114700,34219206,649,649,649,649,400
20241007,114600,33959606,649,649,649,649,2
20241007,114500,33958308,649,649,649,649,0
20241007,114400,33958308,649,649,649,649,0
20241007,114300,33958308,649,649,649,649,0
20241007,114200,33958308,649,649,649,649,0
20241007,114100,33958308,649,649,649,649,2
20241007,114000,33957010,649,649,649,649,0
20241007,113900,33957010,649,649,649,649,10
20241007,113800,33950520,648,648,648,648,0
20241007,113700,33950520,648,648,648,648,0
20241007,113600,33950520,648,648,648,648,0
20241007,113500,33950520,648,647,648,647,307
20241007,113400,33751601,648,648,648,648,0
20241007,113300,33751601,648,648,648,648,0
20241007,113200,33751601,648,648,648,648,0
20241007,113100,33751601,648,648,648,648,1
20241007,113000,33750953,647,646,647,646,731
20241007,112900,33278054,646,646,646,646,1838
20241007,112800,32090706,647,647,647,647,0
20241007,112700,32090706,647,647,647,647,0
20241007,112600,32090706,647,647,647,647,0
20241007,112500,32090706,647,647,647,647,0
20241007,112400,32090706,647,647,647,647,0
20241007,112300,32090706,647,647,647,647,0
20241007,112200,32090706,647,647,647,647,0
20241007,112100,32090706,647,647,647,647,0
20241007,112000,32090706,647,647,647,647,0
20241007,111900,32090706,647,647,647,647,0
20241007,111800,32090706,647,647,647,647,0
20241007,111700,32090706,647,647,647,647,1
20241007,111600,32090059,647,647,647,647,0
20241007,111500,32090059,647,647,647,647,0
20241007,111400,32090059,647,648,648,647,213
20241007,111300,31952039,649,649,649,649,0
20241007,111200,31952039,649,649,649,649,0
20241007,111100,31952039,649,649,649,649,0
20241007,111000,31952039,649,649,649,649,0
20241007,110900,31952039,649,649,649,649,0
20241007,110800,31952039,649,649,649,649,0
20241007,110700,31952039,649,649,649,649,0
20241007,110600,31952039,649,649,649,649,0
20241007,110500,31952039,649,649,649,649,0
20241007,110400,31952039,649,649,649,649,47
20241007,110300,31921536,649,649,649,649,36
20241007,110200,31898172,649,649,649,649,1
20241007,110100,31897523,647,648,648,647,49
20241007,110000,31865801,648,648,648,648,1
20241007,105900,31865153,649,649,649,649,0
20241007,105800,31865153,649,649,649,649,0
20241007,105700,31865153,649,649,649,649,0
20241007,105600,31865153,649,648,649,648,16
20241007,105500,31854784,646,648,648,646,70
20241007,105400,31809462,648,648,648,648,101
20241007,105300,31744014,648,646,648,646,3
20241007,105200,31742074,648,648,648,648,0
20241007,105100,31742074,648,648,648,648,0
20241007,105000,31742074,648,648,648,648,0
20241007,104900,31742074,648,648,648,648,0
20241007,104800,31742074,648,648,648,648,0
20241007,104700,31742074,648,648,648,648,20
20241007,104600,31729114,648,648,648,648,0
20241007,104500,31729114,648,648,648,648,0
20241007,104400,31729114,648,647,648,647,1619
20241007,104300,30681620,647,647,647,647,382
20241007,104200,30434466,647,647,647,647,1
20241007,104100,30433819,648,648,648,648,0
20241007,104000,30433819,648,648,648,648,1
20241007,103900,30433171,647,647,647,647,0
20241007,103800,30433171,647,648,648,647,43
20241007,103700,30405344,649,649,649,649,0
20241007,103600,30405344,649,649,649,649,0
20241007,103500,30405344,649,649,649,649,0
20241007,103400,30405344,649,649,649,649,60
20241007,103300,30366404,649,649,649,649,50
20241007,103200,30333954,649,649,649,649,50
20241007,103100,30301504,649,649,649,649,0
20241007,103000,30301504,649,649,649,649,0
20241007,102900,30301504,649,649,649,649,0
20241007,102800,30301504,649,649,649,649,0
20241007,102700,30301504,649,649,649,649,1
20241007,102600,30300855,649,649,649,649,0
20241007,102500,30300855,649,649,649,649,1
20241007,102400,30300206,648,648,648,648,1
20241007,102300,30299558,649,649,649,649,0
20241007,102200,30299558,649,649,649,649,0
20241007,102100,30299558,649,647,649,646,457
20241007,102000,30004317,649,649,649,649,0
20241007,101900,30004317,649,649,649,649,2
20241007,101800,30003019,649,649,649,649,0
20241007,101700,30003019,649,649,649,649,1
20241007,101600,30002370,648,649,649,648,311
20241007,101500,29800831,648,648,648,648,10
20241007,101400,29794351,648,648,648,648,1
20241007,101300,29793703,648,648,648,648,1
20241007,101200,29793055,650,650,650,650,0
20241007,101100,29793055,650,650,650,650,0
20241007,101000,29793055,650,649,650,646,535
20241007,100900,29447432,650,650,650,650,154
20241007,100800,29347332,650,650,650,650,20
20241007,100700,29334332,650,650,650,650,17
20241007,100600,29323282,650,650,650,650,0
20241007,100500,29323282,650,650,650,650,1
20241007,100400,29322632,646,651,651,646,1353
20241007,100300,28446514,649,649,649,649,0
20241007,100200,28446514,649,649,649,649,550
20241007,100100,28089564,650,650,650,650,0
20241007,100000,28089564,650,650,650,650,0
20241007,095900,28089564,650,651,651,650,2
20241007,095800,28088263,652,652,652,652,5
20241007,095700,28085003,652,652,652,652,0
20241007,095600,28085003,652,652,652,652,50
20241007,095500,28052403,653,653,653,653,1
20241007,095400,28051750,652,652,652,652,1
20241007,095300,28051098,648,649,649,648,683
20241007,095200,27608424,648,650,650,648,650
20241007,095100,27187147,654,652,654,652,5
20241007,095000,27183884,652,652,652,652,0
20241007,094900,27183884,652,652,652,652,3
20241007,094800,27181928,652,652,652,652,0
20241007,094700,27181928,652,652,652,652,0
20241007,094600,27181928,652,652,652,652,2
20241007,094500,27180624,652,652,652,652,0
20241007,094400,27180624,652,652,652,652,600
20241007,094300,26789424,652,652,652,652,0
20241007,094200,26789424,652,652,652,652,936
20241007,094100,26179152,652,652,652,652,0
20241007,094000,26179152,652,652,652,652,5800
20241007,093900,22397552,652,652,652,652,667
20241007,093800,21962668,652,652,652,652,0
20241007,093700,21962668,652,651,652,651,308
20241007,093600,21762159,651,650,651,650,676
20241007,093500,21322583,650,649,650,649,589
20241007,093400,20940321,648,648,648,648,1603
20241007,093300,19901577,649,649,649,649,100
20241007,093200,19836677,649,649,649,649,1310
20241007,093100,18986487,649,649,649,649,0
20241007,093000,18986487,649,649,649,649,2
20241007,092900,18985189,648,647,648,647,2326
20241007,092800,17479059,646,646,646,646,0
20241007,092700,17479059,646,646,646,646,421
20241007,092600,17207093,645,645,645,645,26
20241007,092500,17190323,645,646,646,645,81
20241007,092400,17138002,646,646,646,646,3
20241007,092300,17136064,644,644,644,644,0
20241007,092200,17136064,644,645,645,644,1300
20241007,092100,16298587,646,646,646,646,399
20241007,092000,16040833,646,646,646,646,0
20241007,091900,16040833,646,646,646,646,1
20241007,091800,16040187,644,644,644,644,101
20241007,091700,15975143,647,647,647,647,0
20241007,091600,15975143,647,647,647,647,0
20241007,091500,15975143,647,647,647,647,0
20241007,091400,15975143,647,647,647,647,0
20241007,091300,15975143,647,647,647,647,0
20241007,091200,15975143,647,643,647,643,1304
20241007,091100,15136659,642,642,642,642,1021
20241007,091000,14481177,648,644,648,641,1001
20241007,090900,13838462,648,645,648,645,113
20241007,090800,13765574,645,645,645,644,156
20241007,090700,13664974,643,645,645,643,103
20241007,090600,13598740,645,643,645,641,9991
20241007,090500,7192579,645,645,645,645,2
20241007,090400,7191289,642,641,645,641,1012
20241007,090300,6541593,641,645,645,641,4688
20241007,090200,3532785,642,642,642,642,0
20241007,090100,3532785,642,643,643,641,5269
20241007,090000,151752,645,643,645,643,236