KissMeData/044480/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192900,50753889,643,643,643,643,567
20241015,192800,50753889,643,643,643,643,0
20241015,192700,50753889,643,643,643,643,0
20241015,192600,50753889,643,643,643,643,0
20241015,192500,50753889,643,643,643,643,0
20241015,192400,50753889,643,643,643,643,0
20241015,192300,50753889,643,643,643,643,0
20241015,192200,50753889,643,643,643,643,0
20241015,192100,50753889,643,643,643,643,0
20241015,192000,50753889,643,643,643,643,0
20241015,191900,50753889,643,643,643,643,0
20241015,191800,50753889,643,643,643,643,0
20241015,191700,50753889,643,643,643,643,0
20241015,191600,50753889,643,643,643,643,0
20241015,191500,50753889,643,643,643,643,0
20241015,191400,50753889,643,643,643,643,0
20241015,191300,50753889,643,643,643,643,0
20241015,191200,50753889,643,643,643,643,0
20241015,191100,50753889,643,643,643,643,0
20241015,191000,50753889,643,643,643,643,0
20241015,190900,50753889,643,643,643,643,0
20241015,190800,50753889,643,643,643,643,0
20241015,190700,50753889,643,643,643,643,0
20241015,190600,50753889,643,643,643,643,0
20241015,190500,50753889,643,643,643,643,0
20241015,190400,50753889,643,643,643,643,0
20241015,190300,50753889,643,643,643,643,0
20241015,190200,50753889,643,643,643,643,0
20241015,190100,50753889,643,643,643,643,0
20241015,190000,50753889,643,643,643,643,0
20241015,185900,50753889,643,643,643,643,567
20241015,185800,50753889,643,643,643,643,0
20241015,185700,50753889,643,643,643,643,0
20241015,185600,50753889,643,643,643,643,0
20241015,185500,50753889,643,643,643,643,0
20241015,185400,50753889,643,643,643,643,0
20241015,185300,50753889,643,643,643,643,0
20241015,185200,50753889,643,643,643,643,0
20241015,185100,50753889,643,643,643,643,0
20241015,185000,50753889,643,643,643,643,0
20241015,184900,50753889,643,643,643,643,0
20241015,184800,50753889,643,643,643,643,0
20241015,184700,50753889,643,643,643,643,0
20241015,184600,50753889,643,643,643,643,0
20241015,184500,50753889,643,643,643,643,0
20241015,184400,50753889,643,643,643,643,0
20241015,184300,50753889,643,643,643,643,0
20241015,184200,50753889,643,643,643,643,0
20241015,184100,50753889,643,643,643,643,0
20241015,184000,50753889,643,643,643,643,0
20241015,183900,50753889,643,643,643,643,0
20241015,183800,50753889,643,643,643,643,0
20241015,183700,50753889,643,643,643,643,0
20241015,183600,50753889,643,643,643,643,0
20241015,183500,50753889,643,643,643,643,0
20241015,183400,50753889,643,643,643,643,0
20241015,183300,50753889,643,643,643,643,0
20241015,183200,50753889,643,643,643,643,0
20241015,183100,50753889,643,643,643,643,0
20241015,183000,50753889,643,643,643,643,0
20241015,182900,50753889,643,643,643,643,567
20241015,182800,50753889,643,643,643,643,0
20241015,182700,50753889,643,643,643,643,0
20241015,182600,50753889,643,643,643,643,0
20241015,182500,50753889,643,643,643,643,0
20241015,182400,50753889,643,643,643,643,0
20241015,182300,50753889,643,643,643,643,0
20241015,182200,50753889,643,643,643,643,0
20241015,182100,50753889,643,643,643,643,0
20241015,182000,50753889,643,643,643,643,0
20241015,181900,50753889,643,643,643,643,0
20241015,181800,50753889,643,643,643,643,0
20241015,181700,50753889,643,643,643,643,0
20241015,181600,50753889,643,643,643,643,0
20241015,181500,50753889,643,643,643,643,0
20241015,181400,50753889,643,643,643,643,0
20241015,181300,50753889,643,643,643,643,0
20241015,181200,50753889,643,643,643,643,0
20241015,181100,50753889,643,643,643,643,0
20241015,181000,50753889,643,643,643,643,0
20241015,180900,50753889,643,643,643,643,0
20241015,180800,50753889,643,643,643,643,0
20241015,180700,50753889,643,643,643,643,0
20241015,180600,50753889,643,643,643,643,0
20241015,180500,50753889,643,643,643,643,0
20241015,180400,50753889,643,643,643,643,0
20241015,180300,50753889,643,643,643,643,0
20241015,180200,50753889,643,643,643,643,0
20241015,180100,50753889,643,643,643,643,0
20241015,180000,50753889,643,643,643,643,0
20241015,175900,50753889,643,643,643,643,567
20241015,175800,50753889,643,643,643,643,0
20241015,175700,50753889,643,643,643,643,0
20241015,175600,50753889,643,643,643,643,0
20241015,175500,50753889,643,643,643,643,0
20241015,175400,50753889,643,643,643,643,0
20241015,175300,50753889,643,643,643,643,0
20241015,175200,50753889,643,643,643,643,0
20241015,175100,50753889,643,643,643,643,0
20241015,175000,50753889,643,643,643,643,0
20241015,174900,50753889,643,643,643,643,0
20241015,174800,50753889,643,643,643,643,0
20241015,174700,50753889,643,643,643,643,0
20241015,174600,50753889,643,643,643,643,0
20241015,174500,50753889,643,643,643,643,0
20241015,174400,50753889,643,643,643,643,0
20241015,174300,50753889,643,643,643,643,0
20241015,174200,50753889,643,643,643,643,0
20241015,174100,50753889,643,643,643,643,0
20241015,174000,50753889,643,643,643,643,0
20241015,173900,50753889,643,643,643,643,0
20241015,173800,50753889,643,643,643,643,0
20241015,173700,50753889,643,643,643,643,0
20241015,173600,50753889,643,643,643,643,0
20241015,173500,50753889,643,643,643,643,0
20241015,173400,50753889,643,643,643,643,0
20241015,173300,50753889,643,643,643,643,0
20241015,173200,50753889,643,643,643,643,0
20241015,173100,50753889,643,643,643,643,0
20241015,173000,50753889,643,643,643,643,0
20241015,172900,50753889,643,643,643,643,567
20241015,172800,50753889,643,643,643,643,0
20241015,172700,50753889,643,643,643,643,0
20241015,172600,50753889,643,643,643,643,0
20241015,172500,50753889,643,643,643,643,0
20241015,172400,50753889,643,643,643,643,0
20241015,172300,50753889,643,643,643,643,0
20241015,172200,50753889,643,643,643,643,0
20241015,172100,50753889,643,643,643,643,0
20241015,172000,50753889,643,643,643,643,0
20241015,171900,50753889,643,643,643,643,0
20241015,171800,50753889,643,643,643,643,0
20241015,171700,50753889,643,643,643,643,0
20241015,171600,50753889,643,643,643,643,0
20241015,171500,50753889,643,643,643,643,0
20241015,171400,50753889,643,643,643,643,0
20241015,171300,50753889,643,643,643,643,0
20241015,171200,50753889,643,643,643,643,0
20241015,171100,50753889,643,643,643,643,0
20241015,171000,50753889,643,643,643,643,0
20241015,170900,50753889,643,643,643,643,0
20241015,170800,50753889,643,643,643,643,0
20241015,170700,50753889,643,643,643,643,0
20241015,170600,50753889,643,643,643,643,0
20241015,170500,50753889,643,643,643,643,0
20241015,170400,50753889,643,643,643,643,0
20241015,170300,50753889,643,643,643,643,0
20241015,170200,50753889,643,643,643,643,0
20241015,170100,50753889,643,643,643,643,0
20241015,170000,50753889,643,643,643,643,0
20241015,165900,50753889,643,643,643,643,567
20241015,165800,50753889,643,643,643,643,0
20241015,165700,50753889,643,643,643,643,0
20241015,165600,50753889,643,643,643,643,0
20241015,165500,50753889,643,643,643,643,0
20241015,165400,50753889,643,643,643,643,0
20241015,165300,50753889,643,643,643,643,0
20241015,165200,50753889,643,643,643,643,0
20241015,165100,50753889,643,643,643,643,0
20241015,165000,50753889,643,643,643,643,0
20241015,164900,50753889,643,643,643,643,0
20241015,164800,50753889,643,643,643,643,0
20241015,164700,50753889,643,643,643,643,0
20241015,164600,50753889,643,643,643,643,0
20241015,164500,50753889,643,643,643,643,0
20241015,164400,50753889,643,643,643,643,0
20241015,164300,50753889,643,643,643,643,0
20241015,164200,50753889,643,643,643,643,0
20241015,164100,50753889,643,643,643,643,0
20241015,164000,50753889,643,643,643,643,0
20241015,163900,50753889,643,643,643,643,0
20241015,163800,50753889,643,643,643,643,0
20241015,163700,50753889,643,643,643,643,0
20241015,163600,50753889,643,643,643,643,0
20241015,163500,50753889,643,643,643,643,0
20241015,163400,50753889,643,643,643,643,0
20241015,163300,50753889,643,643,643,643,0
20241015,163200,50753889,643,643,643,643,0
20241015,163100,50753889,643,643,643,643,0
20241015,163000,50753889,643,643,643,643,0
20241015,162900,50753889,643,643,643,643,567
20241015,162800,50753889,643,643,643,643,0
20241015,162700,50753889,643,643,643,643,0
20241015,162600,50753889,643,643,643,643,0
20241015,162500,50753889,643,643,643,643,0
20241015,162400,50753889,643,643,643,643,0
20241015,162300,50753889,643,643,643,643,0
20241015,162200,50753889,643,643,643,643,0
20241015,162100,50753889,643,643,643,643,0
20241015,162000,50753889,643,643,643,643,0
20241015,161900,50753889,643,643,643,643,0
20241015,161800,50753889,643,643,643,643,0
20241015,161700,50753889,643,643,643,643,0
20241015,161600,50753889,643,643,643,643,0
20241015,161500,50753889,643,643,643,643,0
20241015,161400,50753889,643,643,643,643,0
20241015,161300,50753889,643,643,643,643,0
20241015,161200,50753889,643,643,643,643,0
20241015,161100,50753889,643,643,643,643,0
20241015,161000,50753889,643,643,643,643,0
20241015,160900,50753889,643,643,643,643,0
20241015,160800,50753889,643,643,643,643,0
20241015,160700,50753889,643,643,643,643,0
20241015,160600,50753889,643,643,643,643,0
20241015,160500,50753889,643,643,643,643,0
20241015,160400,50753889,643,643,643,643,0
20241015,160300,50753889,643,643,643,643,0
20241015,160200,50753889,643,643,643,643,0
20241015,160100,50753889,643,643,643,643,0
20241015,160000,50753889,643,643,643,643,0
20241015,155900,50753889,643,643,643,643,567
20241015,155800,50753889,643,643,643,643,0
20241015,155700,50753889,643,643,643,643,0
20241015,155600,50753889,643,643,643,643,0
20241015,155500,50753889,643,643,643,643,0
20241015,155400,50753889,643,643,643,643,0
20241015,155300,50753889,643,643,643,643,0
20241015,155200,50753889,643,643,643,643,0
20241015,155100,50753889,643,643,643,643,0
20241015,155000,50753889,643,643,643,643,0
20241015,154900,50753889,643,643,643,643,0
20241015,154800,50753889,643,643,643,643,0
20241015,154700,50753889,643,643,643,643,0
20241015,154600,50753889,643,643,643,643,0
20241015,154500,50753889,643,643,643,643,0
20241015,154400,50753889,643,643,643,643,0
20241015,154300,50753889,643,643,643,643,0
20241015,154200,50753889,643,643,643,643,0
20241015,154100,50753889,643,643,643,643,0
20241015,154000,50753889,643,643,643,643,0
20241015,153900,50753889,643,643,643,643,0
20241015,153800,50753889,643,643,643,643,0
20241015,153700,50753889,643,643,643,643,0
20241015,153600,50753889,643,643,643,643,0
20241015,153500,50753889,643,643,643,643,0
20241015,153400,50753889,643,643,643,643,0
20241015,153300,50753889,643,643,643,643,0
20241015,153200,50753889,643,643,643,643,0
20241015,153100,50753889,643,643,643,643,0
20241015,153000,50753889,643,643,643,643,567
20241015,152900,50389308,643,643,643,643,0
20241015,152800,50389308,643,643,643,643,0
20241015,152700,50389308,643,643,643,643,0
20241015,152600,50389308,643,643,643,643,0
20241015,152500,50389308,643,643,643,643,0
20241015,152400,50389308,643,643,643,643,0
20241015,152300,50389308,643,643,643,643,0
20241015,152200,50389308,643,643,643,643,0
20241015,152100,50389308,643,643,643,643,0
20241015,152000,50389308,643,643,643,643,0
20241015,151900,50389308,643,645,645,643,937
20241015,151800,49786440,645,645,645,645,0
20241015,151700,49786440,645,645,645,645,0
20241015,151600,49786440,645,645,645,645,0
20241015,151500,49786440,645,645,645,645,1063
20241015,151400,49100805,645,645,645,645,0
20241015,151300,49100805,645,645,645,645,0
20241015,151200,49100805,645,645,645,645,0
20241015,151100,49100805,645,645,645,645,0
20241015,151000,49100805,645,645,645,645,12
20241015,150900,49093065,647,647,647,647,1
20241015,150800,49092418,645,645,645,645,0
20241015,150700,49092418,645,645,645,645,0
20241015,150600,49092418,645,645,645,645,0
20241015,150500,49092418,645,645,645,645,0
20241015,150400,49092418,645,645,645,645,0
20241015,150300,49092418,645,645,645,645,0
20241015,150200,49092418,645,645,645,645,0
20241015,150100,49092418,645,645,645,645,0
20241015,150000,49092418,645,645,645,645,0
20241015,145900,49092418,645,645,645,645,0
20241015,145800,49092418,645,645,645,645,0
20241015,145700,49092418,645,645,645,645,0
20241015,145600,49092418,645,645,645,645,0
20241015,145500,49092418,645,645,645,645,0
20241015,145400,49092418,645,645,645,645,0
20241015,145300,49092418,645,645,645,645,0
20241015,145200,49092418,645,645,645,645,0
20241015,145100,49092418,645,645,645,645,0
20241015,145000,49092418,645,645,645,645,0
20241015,144900,49092418,645,645,645,645,0
20241015,144800,49092418,645,645,645,645,0
20241015,144700,49092418,645,645,645,645,0
20241015,144600,49092418,645,645,645,645,2363
20241015,144500,47568283,645,645,645,645,0
20241015,144400,47568283,645,645,645,645,0
20241015,144300,47568283,645,645,645,645,40
20241015,144200,47542483,645,645,645,645,0
20241015,144100,47542483,645,645,645,645,500
20241015,144000,47219983,647,647,647,647,0
20241015,143900,47219983,647,647,647,647,0
20241015,143800,47219983,647,647,647,647,0
20241015,143700,47219983,647,647,647,647,291
20241015,143600,47031706,645,645,645,645,1
20241015,143500,47031061,647,647,647,647,0
20241015,143400,47031061,647,647,647,647,0
20241015,143300,47031061,647,647,647,647,1
20241015,143200,47030414,647,647,647,647,0
20241015,143100,47030414,647,647,647,647,0
20241015,143000,47030414,647,647,647,647,0
20241015,142900,47030414,647,647,647,647,0
20241015,142800,47030414,647,647,647,647,0
20241015,142700,47030414,647,647,647,647,0
20241015,142600,47030414,647,647,647,647,0
20241015,142500,47030414,647,647,647,647,0
20241015,142400,47030414,647,647,647,647,0
20241015,142300,47030414,647,647,647,647,0
20241015,142200,47030414,647,647,647,647,0
20241015,142100,47030414,647,647,647,647,0
20241015,142000,47030414,647,647,647,647,0
20241015,141900,47030414,647,647,647,647,1
20241015,141800,47029767,645,645,645,645,0
20241015,141700,47029767,645,645,645,645,0
20241015,141600,47029767,645,645,645,645,0
20241015,141500,47029767,645,645,645,645,249
20241015,141400,46869162,643,643,643,643,0
20241015,141300,46869162,643,643,643,643,0
20241015,141200,46869162,643,643,643,643,0
20241015,141100,46869162,643,643,643,643,0
20241015,141000,46869162,643,643,643,643,0
20241015,140900,46869162,643,643,643,643,0
20241015,140800,46869162,643,643,643,643,0
20241015,140700,46869162,643,643,643,643,0
20241015,140600,46869162,643,643,643,643,0
20241015,140500,46869162,643,643,643,643,1068
20241015,140400,46182438,643,645,645,643,880
20241015,140300,45615794,647,647,647,647,0
20241015,140200,45615794,647,647,647,647,0
20241015,140100,45615794,647,647,647,647,0
20241015,140000,45615794,647,647,647,647,0
20241015,135900,45615794,647,647,647,647,0
20241015,135800,45615794,647,647,647,647,0
20241015,135700,45615794,647,647,647,647,0
20241015,135600,45615794,647,647,647,647,0
20241015,135500,45615794,647,647,647,647,0
20241015,135400,45615794,647,647,647,647,0
20241015,135300,45615794,647,647,647,647,0
20241015,135200,45615794,647,647,647,647,0
20241015,135100,45615794,647,647,647,647,0
20241015,135000,45615794,647,647,647,647,0
20241015,134900,45615794,647,647,647,647,0
20241015,134800,45615794,647,647,647,647,0
20241015,134700,45615794,647,647,647,647,0
20241015,134600,45615794,647,647,647,647,2
20241015,134500,45614500,643,643,643,643,0
20241015,134400,45614500,643,643,643,643,0
20241015,134300,45614500,643,643,643,643,0
20241015,134200,45614500,643,643,643,643,0
20241015,134100,45614500,643,643,643,643,0
20241015,134000,45614500,643,643,643,643,0
20241015,133900,45614500,643,643,643,643,0
20241015,133800,45614500,643,643,643,643,0
20241015,133700,45614500,643,643,643,643,0
20241015,133600,45614500,643,643,643,643,0
20241015,133500,45614500,643,643,643,643,0
20241015,133400,45614500,643,643,643,643,0
20241015,133300,45614500,643,643,643,643,0
20241015,133200,45614500,643,643,643,643,0
20241015,133100,45614500,643,643,643,643,0
20241015,133000,45614500,643,643,643,643,0
20241015,132900,45614500,643,643,643,643,0
20241015,132800,45614500,643,643,643,643,0
20241015,132700,45614500,643,643,643,643,0
20241015,132600,45614500,643,643,643,643,0
20241015,132500,45614500,643,643,643,643,0
20241015,132400,45614500,643,643,643,643,5
20241015,132300,45611285,643,644,644,643,170
20241015,132200,45501865,645,645,645,645,158
20241015,132100,45399955,647,647,647,647,0
20241015,132000,45399955,647,647,647,647,0
20241015,131900,45399955,647,645,647,645,4
20241015,131800,45397371,647,647,647,647,0
20241015,131700,45397371,647,647,647,647,0
20241015,131600,45397371,647,647,647,647,0
20241015,131500,45397371,647,647,647,647,0
20241015,131400,45397371,647,647,647,647,10
20241015,131300,45390901,644,644,644,644,0
20241015,131200,45390901,644,644,644,644,0
20241015,131100,45390901,644,644,644,644,0
20241015,131000,45390901,644,644,644,644,0
20241015,130900,45390901,644,644,644,644,800
20241015,130800,44875701,647,647,647,647,0
20241015,130700,44875701,647,647,647,647,0
20241015,130600,44875701,647,647,647,647,0
20241015,130500,44875701,647,647,647,647,0
20241015,130400,44875701,647,647,647,647,0
20241015,130300,44875701,647,647,647,647,0
20241015,130200,44875701,647,647,647,647,0
20241015,130100,44875701,647,647,647,647,0
20241015,130000,44875701,647,647,647,647,0
20241015,125900,44875701,647,647,647,647,0
20241015,125800,44875701,647,647,647,647,0
20241015,125700,44875701,647,647,647,647,44
20241015,125600,44847233,647,647,647,647,2
20241015,125500,44845939,644,644,644,644,0
20241015,125400,44845939,644,644,644,644,0
20241015,125300,44845939,644,644,644,644,0
20241015,125200,44845939,644,644,644,644,4
20241015,125100,44843363,644,644,644,644,0
20241015,125000,44843363,644,644,644,644,0
20241015,124900,44843363,644,644,644,644,0
20241015,124800,44843363,644,644,644,644,0
20241015,124700,44843363,644,644,644,644,0
20241015,124600,44843363,644,644,644,644,0
20241015,124500,44843363,644,644,644,644,0
20241015,124400,44843363,644,644,644,644,0
20241015,124300,44843363,644,644,644,644,0
20241015,124200,44843363,644,644,644,644,0
20241015,124100,44843363,644,644,644,644,0
20241015,124000,44843363,644,644,644,644,0
20241015,123900,44843363,644,644,644,644,0
20241015,123800,44843363,644,644,644,644,0
20241015,123700,44843363,644,644,644,644,0
20241015,123600,44843363,644,644,644,644,0
20241015,123500,44843363,644,644,644,644,0
20241015,123400,44843363,644,644,644,644,0
20241015,123300,44843363,644,644,644,644,0
20241015,123200,44843363,644,644,644,644,0
20241015,123100,44843363,644,644,644,644,0
20241015,123000,44843363,644,644,644,644,0
20241015,122900,44843363,644,644,644,644,0
20241015,122800,44843363,644,644,644,644,0
20241015,122700,44843363,644,644,644,644,0
20241015,122600,44843363,644,644,644,644,8
20241015,122500,44838211,644,644,644,644,2
20241015,122400,44836923,644,644,644,644,0
20241015,122300,44836923,644,644,644,644,0
20241015,122200,44836923,644,644,644,644,0
20241015,122100,44836923,644,644,644,644,0
20241015,122000,44836923,644,644,644,644,0
20241015,121900,44836923,644,644,644,644,0
20241015,121800,44836923,644,644,644,644,0
20241015,121700,44836923,644,644,644,644,0
20241015,121600,44836923,644,644,644,644,0
20241015,121500,44836923,644,644,644,644,1
20241015,121400,44836279,643,643,643,643,0
20241015,121300,44836279,643,643,643,643,0
20241015,121200,44836279,643,643,643,643,0
20241015,121100,44836279,643,643,643,643,0
20241015,121000,44836279,643,643,643,643,0
20241015,120900,44836279,643,643,643,643,0
20241015,120800,44836279,643,643,643,643,0
20241015,120700,44836279,643,643,643,643,0
20241015,120600,44836279,643,643,643,643,1114
20241015,120500,44119977,643,643,643,643,0
20241015,120400,44119977,643,643,643,643,0
20241015,120300,44119977,643,643,643,643,0
20241015,120200,44119977,643,643,643,643,0
20241015,120100,44119977,643,643,643,643,0
20241015,120000,44119977,643,643,643,643,0
20241015,115900,44119977,643,643,643,643,0
20241015,115800,44119977,643,643,643,643,10
20241015,115700,44113547,643,643,643,643,0
20241015,115600,44113547,643,643,643,643,0
20241015,115500,44113547,643,643,643,643,0
20241015,115400,44113547,643,643,643,643,0
20241015,115300,44113547,643,643,643,643,0
20241015,115200,44113547,643,643,643,643,0
20241015,115100,44113547,643,643,643,643,40
20241015,115000,44087827,643,643,643,643,0
20241015,114900,44087827,643,643,643,643,0
20241015,114800,44087827,643,643,643,643,0
20241015,114700,44087827,643,643,643,643,0
20241015,114600,44087827,643,643,643,643,0
20241015,114500,44087827,643,643,643,643,2
20241015,114400,44086541,643,643,643,643,0
20241015,114300,44086541,643,643,643,643,0
20241015,114200,44086541,643,643,643,643,0
20241015,114100,44086541,643,643,643,643,0
20241015,114000,44086541,643,643,643,643,0
20241015,113900,44086541,643,643,643,643,0
20241015,113800,44086541,643,643,643,643,0
20241015,113700,44086541,643,643,643,643,0
20241015,113600,44086541,643,643,643,643,0
20241015,113500,44086541,643,643,643,643,0
20241015,113400,44086541,643,643,643,643,0
20241015,113300,44086541,643,643,643,643,0
20241015,113200,44086541,643,643,643,643,0
20241015,113100,44086541,643,643,643,643,0
20241015,113000,44086541,643,643,643,643,0
20241015,112900,44086541,643,643,643,643,0
20241015,112800,44086541,643,644,644,643,110
20241015,112700,44015810,644,644,644,644,1
20241015,112600,44015166,643,643,643,643,0
20241015,112500,44015166,643,643,643,643,0
20241015,112400,44015166,643,643,643,643,0
20241015,112300,44015166,643,643,643,643,0
20241015,112200,44015166,643,643,643,643,0
20241015,112100,44015166,643,643,643,643,0
20241015,112000,44015166,643,643,643,643,0
20241015,111900,44015166,643,643,643,643,0
20241015,111800,44015166,643,643,643,643,0
20241015,111700,44015166,643,643,643,643,282
20241015,111600,43833840,643,643,643,643,0
20241015,111500,43833840,643,643,643,643,0
20241015,111400,43833840,643,645,645,643,55000
20241015,111300,8463676,649,649,649,649,2
20241015,111200,8462378,644,647,647,644,2000
20241015,111100,7174085,647,647,647,647,1
20241015,111000,7173438,650,650,650,650,0
20241015,110900,7173438,650,650,650,650,0
20241015,110800,7173438,650,650,650,650,0
20241015,110700,7173438,650,650,650,650,0
20241015,110600,7173438,650,650,650,650,0
20241015,110500,7173438,650,650,650,650,0
20241015,110400,7173438,650,650,650,650,0
20241015,110300,7173438,650,650,650,650,40
20241015,110200,7147438,650,650,650,650,10
20241015,110100,7140938,650,650,650,650,1
20241015,110000,7140288,650,650,650,650,0
20241015,105900,7140288,650,650,650,650,0
20241015,105800,7140288,650,650,650,650,82
20241015,105700,7086988,650,650,650,650,0
20241015,105600,7086988,650,650,650,650,0
20241015,105500,7086988,650,650,650,650,0
20241015,105400,7086988,650,650,650,650,0
20241015,105300,7086988,650,650,650,650,0
20241015,105200,7086988,650,650,650,650,0
20241015,105100,7086988,650,650,650,650,0
20241015,105000,7086988,650,650,650,650,0
20241015,104900,7086988,650,650,650,650,0
20241015,104800,7086988,650,650,650,650,0
20241015,104700,7086988,650,650,650,650,810
20241015,104600,6560488,650,650,650,650,0
20241015,104500,6560488,650,650,650,650,0
20241015,104400,6560488,650,650,650,650,0
20241015,104300,6560488,650,650,650,650,1
20241015,104200,6559838,647,647,647,647,0
20241015,104100,6559838,647,649,649,647,150
20241015,104000,6462638,650,650,650,650,0
20241015,103900,6462638,650,650,650,650,0
20241015,103800,6462638,650,650,650,650,0
20241015,103700,6462638,650,650,650,650,0
20241015,103600,6462638,650,650,650,650,0
20241015,103500,6462638,650,650,650,650,0
20241015,103400,6462638,650,650,650,650,0
20241015,103300,6462638,650,650,650,650,0
20241015,103200,6462638,650,650,650,650,0
20241015,103100,6462638,650,650,650,650,0
20241015,103000,6462638,650,650,650,650,0
20241015,102900,6462638,650,650,650,650,0
20241015,102800,6462638,650,650,650,650,0
20241015,102700,6462638,650,650,650,650,0
20241015,102600,6462638,650,650,650,650,0
20241015,102500,6462638,650,650,650,650,0
20241015,102400,6462638,650,650,650,650,0
20241015,102300,6462638,650,650,650,650,0
20241015,102200,6462638,650,650,650,650,0
20241015,102100,6462638,650,650,650,650,0
20241015,102000,6462638,650,650,650,650,0
20241015,101900,6462638,650,650,650,650,0
20241015,101800,6462638,650,650,650,650,200
20241015,101700,6332638,650,650,650,650,74
20241015,101600,6284538,650,650,650,650,0
20241015,101500,6284538,650,650,650,650,0
20241015,101400,6284538,650,650,650,650,0
20241015,101300,6284538,650,650,650,650,0
20241015,101200,6284538,650,650,650,650,0
20241015,101100,6284538,650,650,650,650,0
20241015,101000,6284538,650,650,650,650,0
20241015,100900,6284538,650,650,650,650,0
20241015,100800,6284538,650,650,650,650,0
20241015,100700,6284538,650,651,651,650,66
20241015,100600,6241578,651,651,651,651,0
20241015,100500,6241578,651,651,651,651,0
20241015,100400,6241578,651,651,651,651,0
20241015,100300,6241578,651,651,651,651,0
20241015,100200,6241578,651,651,651,651,1
20241015,100100,6240927,643,643,643,643,0
20241015,100000,6240927,643,643,643,643,0
20241015,095900,6240927,643,643,643,643,0
20241015,095800,6240927,643,643,643,643,0
20241015,095700,6240927,643,643,643,643,0
20241015,095600,6240927,643,643,643,643,0
20241015,095500,6240927,643,643,643,643,0
20241015,095400,6240927,643,643,643,643,0
20241015,095300,6240927,643,645,645,643,1000
20241015,095200,5597719,647,648,648,647,500
20241015,095100,5274201,653,653,653,653,0
20241015,095000,5274201,653,653,653,653,0
20241015,094900,5274201,653,653,653,653,5
20241015,094800,5270936,653,653,653,653,2
20241015,094700,5269630,656,656,656,656,0
20241015,094600,5269630,656,656,656,656,200
20241015,094500,5138430,656,656,656,656,0
20241015,094400,5138430,656,656,656,656,0
20241015,094300,5138430,656,656,656,656,2
20241015,094200,5137118,656,656,656,656,0
20241015,094100,5137118,656,656,656,656,7
20241015,094000,5132526,653,653,653,653,0
20241015,093900,5132526,653,653,653,653,0
20241015,093800,5132526,653,653,653,653,0
20241015,093700,5132526,653,653,653,653,0
20241015,093600,5132526,653,653,653,653,1
20241015,093500,5131873,648,648,648,648,276
20241015,093400,4953025,648,648,648,648,0
20241015,093300,4953025,648,648,648,648,0
20241015,093200,4953025,648,655,655,648,301
20241015,093100,4756766,655,655,655,655,401
20241015,093000,4494111,656,656,656,656,9
20241015,092900,4488207,660,660,660,660,0
20241015,092800,4488207,660,660,660,660,0
20241015,092700,4488207,660,660,660,660,0
20241015,092600,4488207,660,660,660,660,7
20241015,092500,4483587,656,656,656,656,1
20241015,092400,4482931,656,656,656,656,0
20241015,092300,4482931,656,663,663,656,223
20241015,092200,4335089,663,661,663,661,484
20241015,092100,4014856,656,656,656,656,0
20241015,092000,4014856,656,656,656,656,0
20241015,091900,4014856,656,656,656,656,50
20241015,091800,3982056,656,657,657,656,31
20241015,091700,3961719,656,659,663,656,509
20241015,091600,3625317,660,660,660,660,0
20241015,091500,3625317,660,660,660,660,0
20241015,091400,3625317,660,660,660,660,1500
20241015,091300,2635317,660,660,660,660,300
20241015,091200,2437317,660,658,660,658,302
20241015,091100,2238152,658,658,658,658,0
20241015,091000,2238152,658,658,658,658,0
20241015,090900,2238152,658,658,658,658,0
20241015,090800,2238152,658,658,658,658,0
20241015,090700,2238152,658,658,658,658,0
20241015,090600,2238152,658,658,658,658,0
20241015,090500,2238152,658,658,658,658,0
20241015,090400,2238152,658,658,658,658,1
20241015,090300,2237494,659,659,659,659,0
20241015,090200,2237494,659,659,659,659,0
20241015,090100,2237494,659,659,659,659,1
20241015,090000,2236835,660,655,660,655,3415