KissMeData/091970/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,200400,49039373,691,691,691,691,1444
20241018,200300,49039373,691,691,691,691,0
20241018,200200,49039373,691,691,691,691,0
20241018,200100,49039373,691,691,691,691,0
20241018,200000,49039373,691,691,691,691,0
20241018,195900,49039373,691,691,691,691,0
20241018,195800,49039373,691,691,691,691,0
20241018,195700,49039373,691,691,691,691,0
20241018,195600,49039373,691,691,691,691,0
20241018,195500,49039373,691,691,691,691,0
20241018,195400,49039373,691,691,691,691,0
20241018,195300,49039373,691,691,691,691,0
20241018,195200,49039373,691,691,691,691,0
20241018,195100,49039373,691,691,691,691,0
20241018,195000,49039373,691,691,691,691,0
20241018,194900,49039373,691,691,691,691,0
20241018,194800,49039373,691,691,691,691,0
20241018,194700,49039373,691,691,691,691,0
20241018,194600,49039373,691,691,691,691,0
20241018,194500,49039373,691,691,691,691,0
20241018,194400,49039373,691,691,691,691,0
20241018,194300,49039373,691,691,691,691,0
20241018,194200,49039373,691,691,691,691,0
20241018,194100,49039373,691,691,691,691,0
20241018,194000,49039373,691,691,691,691,0
20241018,193900,49039373,691,691,691,691,0
20241018,193800,49039373,691,691,691,691,0
20241018,193700,49039373,691,691,691,691,0
20241018,193600,49039373,691,691,691,691,0
20241018,193500,49039373,691,691,691,691,0
20241018,193400,49039373,691,691,691,691,1444
20241018,193300,49039373,691,691,691,691,0
20241018,193200,49039373,691,691,691,691,0
20241018,193100,49039373,691,691,691,691,0
20241018,193000,49039373,691,691,691,691,0
20241018,192900,49039373,691,691,691,691,0
20241018,192800,49039373,691,691,691,691,0
20241018,192700,49039373,691,691,691,691,0
20241018,192600,49039373,691,691,691,691,0
20241018,192500,49039373,691,691,691,691,0
20241018,192400,49039373,691,691,691,691,0
20241018,192300,49039373,691,691,691,691,0
20241018,192200,49039373,691,691,691,691,0
20241018,192100,49039373,691,691,691,691,0
20241018,192000,49039373,691,691,691,691,0
20241018,191900,49039373,691,691,691,691,0
20241018,191800,49039373,691,691,691,691,0
20241018,191700,49039373,691,691,691,691,0
20241018,191600,49039373,691,691,691,691,0
20241018,191500,49039373,691,691,691,691,0
20241018,191400,49039373,691,691,691,691,0
20241018,191300,49039373,691,691,691,691,0
20241018,191200,49039373,691,691,691,691,0
20241018,191100,49039373,691,691,691,691,0
20241018,191000,49039373,691,691,691,691,0
20241018,190900,49039373,691,691,691,691,0
20241018,190800,49039373,691,691,691,691,0
20241018,190700,49039373,691,691,691,691,0
20241018,190600,49039373,691,691,691,691,0
20241018,190500,49039373,691,691,691,691,0
20241018,190400,49039373,691,691,691,691,1444
20241018,190300,49039373,691,691,691,691,0
20241018,190200,49039373,691,691,691,691,0
20241018,190100,49039373,691,691,691,691,0
20241018,190000,49039373,691,691,691,691,0
20241018,185900,49039373,691,691,691,691,0
20241018,185800,49039373,691,691,691,691,0
20241018,185700,49039373,691,691,691,691,0
20241018,185600,49039373,691,691,691,691,0
20241018,185500,49039373,691,691,691,691,0
20241018,185400,49039373,691,691,691,691,0
20241018,185300,49039373,691,691,691,691,0
20241018,185200,49039373,691,691,691,691,0
20241018,185100,49039373,691,691,691,691,0
20241018,185000,49039373,691,691,691,691,0
20241018,184900,49039373,691,691,691,691,0
20241018,184800,49039373,691,691,691,691,0
20241018,184700,49039373,691,691,691,691,0
20241018,184600,49039373,691,691,691,691,0
20241018,184500,49039373,691,691,691,691,0
20241018,184400,49039373,691,691,691,691,0
20241018,184300,49039373,691,691,691,691,0
20241018,184200,49039373,691,691,691,691,0
20241018,184100,49039373,691,691,691,691,0
20241018,184000,49039373,691,691,691,691,0
20241018,183900,49039373,691,691,691,691,0
20241018,183800,49039373,691,691,691,691,0
20241018,183700,49039373,691,691,691,691,0
20241018,183600,49039373,691,691,691,691,0
20241018,183500,49039373,691,691,691,691,0
20241018,183400,49039373,691,691,691,691,1444
20241018,183300,49039373,691,691,691,691,0
20241018,183200,49039373,691,691,691,691,0
20241018,183100,49039373,691,691,691,691,0
20241018,183000,49039373,691,691,691,691,0
20241018,182900,49039373,691,691,691,691,0
20241018,182800,49039373,691,691,691,691,0
20241018,182700,49039373,691,691,691,691,0
20241018,182600,49039373,691,691,691,691,0
20241018,182500,49039373,691,691,691,691,0
20241018,182400,49039373,691,691,691,691,0
20241018,182300,49039373,691,691,691,691,0
20241018,182200,49039373,691,691,691,691,0
20241018,182100,49039373,691,691,691,691,0
20241018,182000,49039373,691,691,691,691,0
20241018,181900,49039373,691,691,691,691,0
20241018,181800,49039373,691,691,691,691,0
20241018,181700,49039373,691,691,691,691,0
20241018,181600,49039373,691,691,691,691,0
20241018,181500,49039373,691,691,691,691,0
20241018,181400,49039373,691,691,691,691,0
20241018,181300,49039373,691,691,691,691,0
20241018,181200,49039373,691,691,691,691,0
20241018,181100,49039373,691,691,691,691,0
20241018,181000,49039373,691,691,691,691,0
20241018,180900,49039373,691,691,691,691,0
20241018,180800,49039373,691,691,691,691,0
20241018,180700,49039373,691,691,691,691,0
20241018,180600,49039373,691,691,691,691,0
20241018,180500,49039373,691,691,691,691,0
20241018,180400,49039373,691,691,691,691,1444
20241018,180300,49039373,691,691,691,691,0
20241018,180200,49039373,691,691,691,691,0
20241018,180100,49039373,691,691,691,691,0
20241018,180000,49039373,691,691,691,691,0
20241018,175900,49039373,691,691,691,691,0
20241018,175800,49039373,691,691,691,691,0
20241018,175700,49039373,691,691,691,691,0
20241018,175600,49039373,691,691,691,691,0
20241018,175500,49039373,691,691,691,691,0
20241018,175400,49039373,691,691,691,691,0
20241018,175300,49039373,691,691,691,691,0
20241018,175200,49039373,691,691,691,691,0
20241018,175100,49039373,691,691,691,691,0
20241018,175000,49039373,691,691,691,691,0
20241018,174900,49039373,691,691,691,691,0
20241018,174800,49039373,691,691,691,691,0
20241018,174700,49039373,691,691,691,691,0
20241018,174600,49039373,691,691,691,691,0
20241018,174500,49039373,691,691,691,691,0
20241018,174400,49039373,691,691,691,691,0
20241018,174300,49039373,691,691,691,691,0
20241018,174200,49039373,691,691,691,691,0
20241018,174100,49039373,691,691,691,691,0
20241018,174000,49039373,691,691,691,691,0
20241018,173900,49039373,691,691,691,691,0
20241018,173800,49039373,691,691,691,691,0
20241018,173700,49039373,691,691,691,691,0
20241018,173600,49039373,691,691,691,691,0
20241018,173500,49039373,691,691,691,691,0
20241018,173400,49039373,691,691,691,691,1444
20241018,173300,49039373,691,691,691,691,0
20241018,173200,49039373,691,691,691,691,0
20241018,173100,49039373,691,691,691,691,0
20241018,173000,49039373,691,691,691,691,0
20241018,172900,49039373,691,691,691,691,0
20241018,172800,49039373,691,691,691,691,0
20241018,172700,49039373,691,691,691,691,0
20241018,172600,49039373,691,691,691,691,0
20241018,172500,49039373,691,691,691,691,0
20241018,172400,49039373,691,691,691,691,0
20241018,172300,49039373,691,691,691,691,0
20241018,172200,49039373,691,691,691,691,0
20241018,172100,49039373,691,691,691,691,0
20241018,172000,49039373,691,691,691,691,0
20241018,171900,49039373,691,691,691,691,0
20241018,171800,49039373,691,691,691,691,0
20241018,171700,49039373,691,691,691,691,0
20241018,171600,49039373,691,691,691,691,0
20241018,171500,49039373,691,691,691,691,0
20241018,171400,49039373,691,691,691,691,0
20241018,171300,49039373,691,691,691,691,0
20241018,171200,49039373,691,691,691,691,0
20241018,171100,49039373,691,691,691,691,0
20241018,171000,49039373,691,691,691,691,0
20241018,170900,49039373,691,691,691,691,0
20241018,170800,49039373,691,691,691,691,0
20241018,170700,49039373,691,691,691,691,0
20241018,170600,49039373,691,691,691,691,0
20241018,170500,49039373,691,691,691,691,0
20241018,170400,49039373,691,691,691,691,1444
20241018,170300,49039373,691,691,691,691,0
20241018,170200,49039373,691,691,691,691,0
20241018,170100,49039373,691,691,691,691,0
20241018,170000,49039373,691,691,691,691,0
20241018,165900,49039373,691,691,691,691,0
20241018,165800,49039373,691,691,691,691,0
20241018,165700,49039373,691,691,691,691,0
20241018,165600,49039373,691,691,691,691,0
20241018,165500,49039373,691,691,691,691,0
20241018,165400,49039373,691,691,691,691,0
20241018,165300,49039373,691,691,691,691,0
20241018,165200,49039373,691,691,691,691,0
20241018,165100,49039373,691,691,691,691,0
20241018,165000,49039373,691,691,691,691,0
20241018,164900,49039373,691,691,691,691,0
20241018,164800,49039373,691,691,691,691,0
20241018,164700,49039373,691,691,691,691,0
20241018,164600,49039373,691,691,691,691,0
20241018,164500,49039373,691,691,691,691,0
20241018,164400,49039373,691,691,691,691,0
20241018,164300,49039373,691,691,691,691,0
20241018,164200,49039373,691,691,691,691,0
20241018,164100,49039373,691,691,691,691,0
20241018,164000,49039373,691,691,691,691,0
20241018,163900,49039373,691,691,691,691,0
20241018,163800,49039373,691,691,691,691,0
20241018,163700,49039373,691,691,691,691,0
20241018,163600,49039373,691,691,691,691,0
20241018,163500,49039373,691,691,691,691,0
20241018,163400,49039373,691,691,691,691,1444
20241018,163300,49039373,691,691,691,691,0
20241018,163200,49039373,691,691,691,691,0
20241018,163100,49039373,691,691,691,691,0
20241018,163000,49039373,691,691,691,691,0
20241018,162900,49039373,691,691,691,691,0
20241018,162800,49039373,691,691,691,691,0
20241018,162700,49039373,691,691,691,691,0
20241018,162600,49039373,691,691,691,691,0
20241018,162500,49039373,691,691,691,691,0
20241018,162400,49039373,691,691,691,691,0
20241018,162300,49039373,691,691,691,691,0
20241018,162200,49039373,691,691,691,691,0
20241018,162100,49039373,691,691,691,691,0
20241018,162000,49039373,691,691,691,691,0
20241018,161900,49039373,691,691,691,691,0
20241018,161800,49039373,691,691,691,691,0
20241018,161700,49039373,691,691,691,691,0
20241018,161600,49039373,691,691,691,691,0
20241018,161500,49039373,691,691,691,691,0
20241018,161400,49039373,691,691,691,691,0
20241018,161300,49039373,691,691,691,691,0
20241018,161200,49039373,691,691,691,691,0
20241018,161100,49039373,691,691,691,691,0
20241018,161000,49039373,691,691,691,691,0
20241018,160900,49039373,691,691,691,691,0
20241018,160800,49039373,691,691,691,691,0
20241018,160700,49039373,691,691,691,691,0
20241018,160600,49039373,691,691,691,691,0
20241018,160500,49039373,691,691,691,691,0
20241018,160400,49039373,691,691,691,691,1444
20241018,160300,49039373,691,691,691,691,0
20241018,160200,49039373,691,691,691,691,0
20241018,160100,49039373,691,691,691,691,0
20241018,160000,49039373,691,691,691,691,0
20241018,155900,49039373,691,691,691,691,0
20241018,155800,49039373,691,691,691,691,0
20241018,155700,49039373,691,691,691,691,0
20241018,155600,49039373,691,691,691,691,0
20241018,155500,49039373,691,691,691,691,0
20241018,155400,49039373,691,691,691,691,0
20241018,155300,49039373,691,691,691,691,0
20241018,155200,49039373,691,691,691,691,0
20241018,155100,49039373,691,691,691,691,0
20241018,155000,49039373,691,691,691,691,0
20241018,154900,49039373,691,691,691,691,0
20241018,154800,49039373,691,691,691,691,0
20241018,154700,49039373,691,691,691,691,0
20241018,154600,49039373,691,691,691,691,0
20241018,154500,49039373,691,691,691,691,0
20241018,154400,49039373,691,691,691,691,0
20241018,154300,49039373,691,691,691,691,0
20241018,154200,49039373,691,691,691,691,0
20241018,154100,49039373,691,691,691,691,0
20241018,154000,49039373,691,691,691,691,0
20241018,153900,49039373,691,691,691,691,0
20241018,153800,49039373,691,691,691,691,0
20241018,153700,49039373,691,691,691,691,0
20241018,153600,49039373,691,691,691,691,0
20241018,153500,49039373,691,691,691,691,0
20241018,153400,49039373,691,691,691,691,1444
20241018,153300,49039373,691,691,691,691,0
20241018,153200,49039373,691,691,691,691,0
20241018,153100,49039373,691,691,691,691,0
20241018,153000,49039373,691,691,691,691,1444
20241018,152900,48041569,693,693,693,693,0
20241018,152800,48041569,693,693,693,693,0
20241018,152700,48041569,693,693,693,693,0
20241018,152600,48041569,693,693,693,693,0
20241018,152500,48041569,693,693,693,693,0
20241018,152400,48041569,693,693,693,693,0
20241018,152300,48041569,693,693,693,693,0
20241018,152200,48041569,693,693,693,693,0
20241018,152100,48041569,693,693,693,693,0
20241018,152000,48041569,693,693,693,693,0
20241018,151900,48041569,693,688,693,686,6644
20241018,151800,43454504,690,690,690,687,35
20241018,151700,43430438,692,690,692,690,269
20241018,151600,43244418,689,684,689,683,772
20241018,151500,42714980,692,670,692,670,1927
20241018,151400,41415276,668,668,668,668,0
20241018,151300,41415276,668,668,668,668,0
20241018,151200,41415276,668,666,668,666,4121
20241018,151100,38667974,666,666,666,666,0
20241018,151000,38667974,666,665,666,665,3
20241018,150900,38665978,666,666,666,666,0
20241018,150800,38665978,666,666,666,666,0
20241018,150700,38665978,666,665,666,665,101
20241018,150600,38598756,665,665,665,665,0
20241018,150500,38598756,665,665,665,665,0
20241018,150400,38598756,665,664,665,664,934
20241018,150300,37978194,663,663,663,663,1
20241018,150200,37977531,664,664,664,664,0
20241018,150100,37977531,664,664,664,664,0
20241018,150000,37977531,664,662,664,662,42
20241018,145900,37949685,663,663,663,663,6
20241018,145800,37945707,659,659,659,659,0
20241018,145700,37945707,659,659,659,659,0
20241018,145600,37945707,659,659,659,659,1000
20241018,145500,37286707,659,659,659,659,500
20241018,145400,36957207,659,659,659,659,0
20241018,145300,36957207,659,659,659,659,0
20241018,145200,36957207,659,659,659,659,0
20241018,145100,36957207,659,659,659,659,500
20241018,145000,36627707,659,659,659,659,0
20241018,144900,36627707,659,659,659,659,0
20241018,144800,36627707,659,659,659,659,0
20241018,144700,36627707,659,659,659,659,0
20241018,144600,36627707,659,660,660,659,26
20241018,144500,36610568,664,664,664,664,0
20241018,144400,36610568,664,664,664,664,0
20241018,144300,36610568,664,665,665,664,585
20241018,144200,36221558,665,665,665,665,0
20241018,144100,36221558,665,665,665,665,0
20241018,144000,36221558,665,664,665,664,1000
20241018,143900,35556939,665,665,665,665,0
20241018,143800,35556939,665,665,665,665,0
20241018,143700,35556939,665,665,665,665,0
20241018,143600,35556939,665,665,665,665,0
20241018,143500,35556939,665,665,665,665,0
20241018,143400,35556939,665,665,665,665,0
20241018,143300,35556939,665,665,665,665,0
20241018,143200,35556939,665,665,665,665,16
20241018,143100,35546299,665,665,665,665,0
20241018,143000,35546299,665,665,665,665,0
20241018,142900,35546299,665,664,665,664,75
20241018,142800,35496472,665,665,665,665,0
20241018,142700,35496472,665,665,665,665,0
20241018,142600,35496472,665,665,665,665,0
20241018,142500,35496472,665,665,665,665,0
20241018,142400,35496472,665,665,665,665,0
20241018,142300,35496472,665,665,665,665,0
20241018,142200,35496472,665,665,665,665,0
20241018,142100,35496472,665,665,665,665,0
20241018,142000,35496472,665,665,665,665,0
20241018,141900,35496472,665,665,665,665,0
20241018,141800,35496472,665,665,665,665,0
20241018,141700,35496472,665,665,665,665,0
20241018,141600,35496472,665,665,665,665,0
20241018,141500,35496472,665,665,665,665,6
20241018,141400,35492482,665,665,665,665,0
20241018,141300,35492482,665,665,665,665,0
20241018,141200,35492482,665,665,665,665,5
20241018,141100,35489157,665,665,665,665,0
20241018,141000,35489157,665,665,665,665,1
20241018,140900,35488492,666,666,666,666,0
20241018,140800,35488492,666,660,666,660,301
20241018,140700,35288367,660,660,660,660,0
20241018,140600,35288367,660,660,660,660,1
20241018,140500,35287707,660,660,660,660,30
20241018,140400,35267907,660,660,660,660,0
20241018,140300,35267907,660,660,660,660,0
20241018,140200,35267907,660,656,660,656,31
20241018,140100,35247567,656,656,656,656,0
20241018,140000,35247567,656,656,656,656,0
20241018,135900,35247567,656,656,656,656,0
20241018,135800,35247567,656,656,656,656,0
20241018,135700,35247567,656,656,656,656,0
20241018,135600,35247567,656,656,656,656,0
20241018,135500,35247567,656,656,656,656,0
20241018,135400,35247567,656,656,656,656,13
20241018,135300,35239039,655,660,660,655,897
20241018,135200,34649139,662,662,662,662,0
20241018,135100,34649139,662,662,662,662,0
20241018,135000,34649139,662,662,662,662,0
20241018,134900,34649139,662,662,662,662,940
20241018,134800,34026859,661,662,662,661,1413
20241018,134700,33092863,666,666,666,666,0
20241018,134600,33092863,666,666,666,666,0
20241018,134500,33092863,666,666,666,666,0
20241018,134400,33092863,666,666,666,666,0
20241018,134300,33092863,666,666,666,666,0
20241018,134200,33092863,666,666,666,666,0
20241018,134100,33092863,666,666,666,666,0
20241018,134000,33092863,666,666,666,666,0
20241018,133900,33092863,666,666,666,666,0
20241018,133800,33092863,666,666,666,666,0
20241018,133700,33092863,666,666,666,666,1
20241018,133600,33092197,666,666,666,666,0
20241018,133500,33092197,666,666,666,666,0
20241018,133400,33092197,666,666,666,666,0
20241018,133300,33092197,666,666,666,666,0
20241018,133200,33092197,666,666,666,666,1
20241018,133100,33091531,667,666,667,666,4
20241018,133000,33088866,659,659,659,659,0
20241018,132900,33088866,659,659,659,659,3
20241018,132800,33086889,658,663,663,658,1489
20241018,132700,32100785,663,663,663,663,745
20241018,132600,31606850,663,663,665,663,1344
20241018,132500,30715592,663,663,663,663,0
20241018,132400,30715592,663,663,663,663,0
20241018,132300,30715592,663,663,663,663,0
20241018,132200,30715592,663,663,663,663,0
20241018,132100,30715592,663,663,663,663,0
20241018,132000,30715592,663,663,663,663,0
20241018,131900,30715592,663,663,663,663,0
20241018,131800,30715592,663,663,663,663,0
20241018,131700,30715592,663,663,663,663,0
20241018,131600,30715592,663,663,663,663,0
20241018,131500,30715592,663,663,663,663,0
20241018,131400,30715592,663,663,663,663,400
20241018,131300,30450392,663,663,663,663,2
20241018,131200,30449066,661,661,661,661,0
20241018,131100,30449066,661,661,661,661,1801
20241018,131000,29258605,660,664,664,660,917
20241018,130900,28653333,664,664,664,664,0
20241018,130800,28653333,664,664,664,664,3043
20241018,130700,26632781,664,664,664,664,0
20241018,130600,26632781,664,664,664,664,0
20241018,130500,26632781,664,664,664,664,30
20241018,130400,26612861,664,664,664,664,0
20241018,130300,26612861,664,664,664,664,0
20241018,130200,26612861,664,664,664,664,0
20241018,130100,26612861,664,664,664,664,1
20241018,130000,26612197,661,662,662,661,124
20241018,125900,26530119,664,664,664,664,0
20241018,125800,26530119,664,664,664,664,0
20241018,125700,26530119,664,664,664,664,1
20241018,125600,26529455,662,662,662,662,0
20241018,125500,26529455,662,662,662,662,0
20241018,125400,26529455,662,662,662,662,0
20241018,125300,26529455,662,662,662,662,0
20241018,125200,26529455,662,662,662,662,0
20241018,125100,26529455,662,662,662,662,0
20241018,125000,26529455,662,664,664,662,5681
20241018,124900,22763834,663,667,667,663,6500
20241018,124800,18441903,669,669,669,669,9
20241018,124700,18435882,670,670,670,670,0
20241018,124600,18435882,670,670,670,670,0
20241018,124500,18435882,670,670,670,670,0
20241018,124400,18435882,670,670,670,670,0
20241018,124300,18435882,670,670,670,670,100
20241018,124200,18368882,670,670,670,670,0
20241018,124100,18368882,670,670,670,670,0
20241018,124000,18368882,670,670,670,670,0
20241018,123900,18368882,670,670,670,670,0
20241018,123800,18368882,670,670,670,670,2
20241018,123700,18367542,670,670,670,670,0
20241018,123600,18367542,670,670,670,670,0
20241018,123500,18367542,670,670,670,670,0
20241018,123400,18367542,670,670,670,670,45
20241018,123300,18337392,670,670,670,670,0
20241018,123200,18337392,670,670,670,670,0
20241018,123100,18337392,670,670,670,670,0
20241018,123000,18337392,670,670,670,670,0
20241018,122900,18337392,670,670,670,670,0
20241018,122800,18337392,670,670,670,670,0
20241018,122700,18337392,670,670,670,670,0
20241018,122600,18337392,670,670,670,670,0
20241018,122500,18337392,670,670,670,670,0
20241018,122400,18337392,670,670,670,670,0
20241018,122300,18337392,670,670,670,670,0
20241018,122200,18337392,670,670,670,670,0
20241018,122100,18337392,670,670,670,670,0
20241018,122000,18337392,670,670,670,670,0
20241018,121900,18337392,670,670,670,670,0
20241018,121800,18337392,670,670,670,670,2
20241018,121700,18336052,670,670,670,670,0
20241018,121600,18336052,670,669,670,669,30
20241018,121500,18315965,666,668,668,666,8000
20241018,121400,12983965,668,668,668,668,0
20241018,121300,12983965,668,668,668,668,0
20241018,121200,12983965,668,670,670,668,1298
20241018,121100,12115362,670,672,672,670,2395
20241018,121000,10509360,671,671,671,671,0
20241018,120900,10509360,671,671,671,671,0
20241018,120800,10509360,671,671,671,671,0
20241018,120700,10509360,671,671,671,671,0
20241018,120600,10509360,671,671,671,671,0
20241018,120500,10509360,671,671,671,671,0
20241018,120400,10509360,671,671,671,671,0
20241018,120300,10509360,671,671,671,671,0
20241018,120200,10509360,671,671,671,671,0
20241018,120100,10509360,671,671,671,671,0
20241018,120000,10509360,671,671,671,671,0
20241018,115900,10509360,671,671,671,671,0
20241018,115800,10509360,671,671,671,671,0
20241018,115700,10509360,671,671,671,671,0
20241018,115600,10509360,671,671,671,671,0
20241018,115500,10509360,671,671,671,671,0
20241018,115400,10509360,671,671,671,671,0
20241018,115300,10509360,671,671,671,671,0
20241018,115200,10509360,671,671,671,671,0
20241018,115100,10509360,671,671,671,671,0
20241018,115000,10509360,671,671,671,671,0
20241018,114900,10509360,671,671,671,671,0
20241018,114800,10509360,671,671,671,671,0
20241018,114700,10509360,671,671,671,671,0
20241018,114600,10509360,671,671,671,671,0
20241018,114500,10509360,671,671,671,671,0
20241018,114400,10509360,671,671,671,671,0
20241018,114300,10509360,671,671,671,671,0
20241018,114200,10509360,671,671,671,671,0
20241018,114100,10509360,671,671,671,671,0
20241018,114000,10509360,671,671,671,671,0
20241018,113900,10509360,671,671,671,671,0
20241018,113800,10509360,671,671,671,671,0
20241018,113700,10509360,671,671,671,671,0
20241018,113600,10509360,671,671,671,671,0
20241018,113500,10509360,671,671,671,671,0
20241018,113400,10509360,671,671,671,671,0
20241018,113300,10509360,671,671,671,671,0
20241018,113200,10509360,671,671,671,671,0
20241018,113100,10509360,671,671,671,671,0
20241018,113000,10509360,671,671,671,671,0
20241018,112900,10509360,671,671,671,671,0
20241018,112800,10509360,671,671,671,671,0
20241018,112700,10509360,671,671,671,671,0
20241018,112600,10509360,671,671,671,671,0
20241018,112500,10509360,671,671,671,671,0
20241018,112400,10509360,671,671,671,671,0
20241018,112300,10509360,671,671,671,671,12
20241018,112200,10501308,671,671,671,671,300
20241018,112100,10300008,671,671,671,671,0
20241018,112000,10300008,671,671,671,671,0
20241018,111900,10300008,671,671,671,671,0
20241018,111800,10300008,671,671,671,671,0
20241018,111700,10300008,671,671,671,671,0
20241018,111600,10300008,671,671,671,671,0
20241018,111500,10300008,671,671,671,671,0
20241018,111400,10300008,671,671,671,671,0
20241018,111300,10300008,671,671,671,671,0
20241018,111200,10300008,671,671,671,671,0
20241018,111100,10300008,671,671,671,671,0
20241018,111000,10300008,671,671,671,671,0
20241018,110900,10300008,671,671,671,671,0
20241018,110800,10300008,671,671,671,671,12
20241018,110700,10291956,671,671,671,671,500
20241018,110600,9956456,677,677,677,677,0
20241018,110500,9956456,677,677,677,677,0
20241018,110400,9956456,677,677,677,677,1500
20241018,110300,8940956,677,677,677,677,0
20241018,110200,8940956,677,677,677,677,0
20241018,110100,8940956,677,677,677,677,0
20241018,110000,8940956,677,677,677,677,0
20241018,105900,8940956,677,677,677,677,0
20241018,105800,8940956,677,677,677,677,0
20241018,105700,8940956,677,677,677,677,0
20241018,105600,8940956,677,677,677,677,0
20241018,105500,8940956,677,677,677,677,0
20241018,105400,8940956,677,677,677,677,50
20241018,105300,8907106,671,671,671,671,1
20241018,105200,8906435,670,670,670,670,0
20241018,105100,8906435,670,670,670,670,0
20241018,105000,8906435,670,670,670,670,12
20241018,104900,8898395,670,670,670,670,0
20241018,104800,8898395,670,671,671,670,962
20241018,104700,8253754,671,671,671,671,0
20241018,104600,8253754,671,671,671,671,0
20241018,104500,8253754,671,671,671,671,0
20241018,104400,8253754,671,671,671,671,0
20241018,104300,8253754,671,671,671,671,12
20241018,104200,8245702,670,670,670,670,0
20241018,104100,8245702,670,670,670,670,0
20241018,104000,8245702,670,670,670,670,0
20241018,103900,8245702,670,670,670,670,0
20241018,103800,8245702,670,670,670,670,0
20241018,103700,8245702,670,670,670,670,0
20241018,103600,8245702,670,670,670,670,0
20241018,103500,8245702,670,670,670,670,0
20241018,103400,8245702,670,670,670,670,0
20241018,103300,8245702,670,670,670,670,0
20241018,103200,8245702,670,670,670,670,0
20241018,103100,8245702,670,670,670,670,0
20241018,103000,8245702,670,670,670,670,0
20241018,102900,8245702,670,670,670,670,0
20241018,102800,8245702,670,670,670,670,0
20241018,102700,8245702,670,672,672,670,3327
20241018,102600,6014458,672,672,672,672,0
20241018,102500,6014458,672,672,672,672,0
20241018,102400,6014458,672,672,672,672,12
20241018,102300,6006394,678,678,678,678,0
20241018,102200,6006394,678,678,678,678,0
20241018,102100,6006394,678,678,678,678,0
20241018,102000,6006394,678,678,678,678,0
20241018,101900,6006394,678,678,678,678,1
20241018,101800,6005716,677,677,677,677,50
20241018,101700,5971866,677,677,677,677,0
20241018,101600,5971866,677,677,677,677,6
20241018,101500,5967804,671,672,672,671,2000
20241018,101400,4625801,671,671,671,671,0
20241018,101300,4625801,671,671,671,671,0
20241018,101200,4625801,671,671,671,671,2
20241018,101100,4624459,671,671,671,671,0
20241018,101000,4624459,671,671,671,671,0
20241018,100900,4624459,671,671,671,671,0
20241018,100800,4624459,671,671,671,671,0
20241018,100700,4624459,671,671,671,671,717
20241018,100600,4143352,679,679,679,679,0
20241018,100500,4143352,679,679,679,679,0
20241018,100400,4143352,679,679,679,679,3
20241018,100300,4141315,679,679,679,679,0
20241018,100200,4141315,679,679,679,679,3
20241018,100100,4139278,679,679,679,679,0
20241018,100000,4139278,679,679,679,679,0
20241018,095900,4139278,679,679,679,679,0
20241018,095800,4139278,679,679,679,679,0
20241018,095700,4139278,679,679,679,679,0
20241018,095600,4139278,679,679,679,679,0
20241018,095500,4139278,679,679,679,679,0
20241018,095400,4139278,679,679,679,679,0
20241018,095300,4139278,679,679,679,679,0
20241018,095200,4139278,679,679,679,679,0
20241018,095100,4139278,679,679,679,679,0
20241018,095000,4139278,679,679,679,679,0
20241018,094900,4139278,679,679,679,679,0
20241018,094800,4139278,679,679,679,679,59
20241018,094700,4099217,678,678,678,678,8
20241018,094600,4093793,678,678,678,678,0
20241018,094500,4093793,678,678,678,678,0
20241018,094400,4093793,678,678,678,678,0
20241018,094300,4093793,678,678,678,678,1
20241018,094200,4093115,677,677,677,677,273
20241018,094100,3908294,675,676,676,675,170
20241018,094000,3793464,679,679,679,679,0
20241018,093900,3793464,679,679,679,679,0
20241018,093800,3793464,679,681,681,679,780
20241018,093700,3263021,681,681,681,681,0
20241018,093600,3263021,681,683,683,681,2000
20241018,093500,1900562,680,690,690,680,1066
20241018,093400,1171315,690,690,690,690,0
20241018,093300,1171315,690,690,690,690,200
20241018,093200,1033315,690,690,690,690,0
20241018,093100,1033315,690,690,690,690,0
20241018,093000,1033315,690,690,690,690,15
20241018,092900,1022965,691,691,691,691,0
20241018,092800,1022965,691,691,691,691,0
20241018,092700,1022965,691,692,692,691,77
20241018,092600,969696,692,692,692,692,200
20241018,092500,831296,692,692,692,692,0
20241018,092400,831296,692,692,692,692,2
20241018,092300,829912,692,692,692,692,0
20241018,092200,829912,692,692,692,692,0
20241018,092100,829912,692,692,692,692,0
20241018,092000,829912,692,692,692,692,0
20241018,091900,829912,692,692,692,692,0
20241018,091800,829912,692,692,692,692,0
20241018,091700,829912,692,692,692,692,85
20241018,091600,771092,693,693,693,693,50
20241018,091500,736442,693,693,693,693,0
20241018,091400,736442,693,693,693,693,0
20241018,091300,736442,693,693,693,693,0
20241018,091200,736442,693,693,693,693,0
20241018,091100,736442,693,693,693,693,0
20241018,091000,736442,693,693,693,693,0
20241018,090900,736442,693,693,693,693,14
20241018,090800,726740,696,696,696,696,0
20241018,090700,726740,696,696,696,696,0
20241018,090600,726740,696,696,696,696,50
20241018,090500,691940,696,695,696,695,59
20241018,090400,650932,695,694,695,692,736
20241018,090300,140193,699,699,699,699,0
20241018,090200,140193,699,699,699,699,0
20241018,090100,140193,699,699,699,699,0
20241018,090000,140193,699,694,699,694,202