KissMeData/091970/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,200400,30819800,632,632,632,632,15
20241023,200300,30819800,632,632,632,632,0
20241023,200200,30819800,632,632,632,632,0
20241023,200100,30819800,632,632,632,632,0
20241023,200000,30819800,632,632,632,632,0
20241023,195900,30819800,632,632,632,632,0
20241023,195800,30819800,632,632,632,632,0
20241023,195700,30819800,632,632,632,632,0
20241023,195600,30819800,632,632,632,632,0
20241023,195500,30819800,632,632,632,632,0
20241023,195400,30819800,632,632,632,632,0
20241023,195300,30819800,632,632,632,632,0
20241023,195200,30819800,632,632,632,632,0
20241023,195100,30819800,632,632,632,632,0
20241023,195000,30819800,632,632,632,632,0
20241023,194900,30819800,632,632,632,632,0
20241023,194800,30819800,632,632,632,632,0
20241023,194700,30819800,632,632,632,632,0
20241023,194600,30819800,632,632,632,632,0
20241023,194500,30819800,632,632,632,632,0
20241023,194400,30819800,632,632,632,632,0
20241023,194300,30819800,632,632,632,632,0
20241023,194200,30819800,632,632,632,632,0
20241023,194100,30819800,632,632,632,632,0
20241023,194000,30819800,632,632,632,632,0
20241023,193900,30819800,632,632,632,632,0
20241023,193800,30819800,632,632,632,632,0
20241023,193700,30819800,632,632,632,632,0
20241023,193600,30819800,632,632,632,632,0
20241023,193500,30819800,632,632,632,632,0
20241023,193400,30819800,632,632,632,632,15
20241023,193300,30819800,632,632,632,632,0
20241023,193200,30819800,632,632,632,632,0
20241023,193100,30819800,632,632,632,632,0
20241023,193000,30819800,632,632,632,632,0
20241023,192900,30819800,632,632,632,632,0
20241023,192800,30819800,632,632,632,632,0
20241023,192700,30819800,632,632,632,632,0
20241023,192600,30819800,632,632,632,632,0
20241023,192500,30819800,632,632,632,632,0
20241023,192400,30819800,632,632,632,632,0
20241023,192300,30819800,632,632,632,632,0
20241023,192200,30819800,632,632,632,632,0
20241023,192100,30819800,632,632,632,632,0
20241023,192000,30819800,632,632,632,632,0
20241023,191900,30819800,632,632,632,632,0
20241023,191800,30819800,632,632,632,632,0
20241023,191700,30819800,632,632,632,632,0
20241023,191600,30819800,632,632,632,632,0
20241023,191500,30819800,632,632,632,632,0
20241023,191400,30819800,632,632,632,632,0
20241023,191300,30819800,632,632,632,632,0
20241023,191200,30819800,632,632,632,632,0
20241023,191100,30819800,632,632,632,632,0
20241023,191000,30819800,632,632,632,632,0
20241023,190900,30819800,632,632,632,632,0
20241023,190800,30819800,632,632,632,632,0
20241023,190700,30819800,632,632,632,632,0
20241023,190600,30819800,632,632,632,632,0
20241023,190500,30819800,632,632,632,632,0
20241023,190400,30819800,632,632,632,632,15
20241023,190300,30819800,632,632,632,632,0
20241023,190200,30819800,632,632,632,632,0
20241023,190100,30819800,632,632,632,632,0
20241023,190000,30819800,632,632,632,632,0
20241023,185900,30819800,632,632,632,632,0
20241023,185800,30819800,632,632,632,632,0
20241023,185700,30819800,632,632,632,632,0
20241023,185600,30819800,632,632,632,632,0
20241023,185500,30819800,632,632,632,632,0
20241023,185400,30819800,632,632,632,632,0
20241023,185300,30819800,632,632,632,632,0
20241023,185200,30819800,632,632,632,632,0
20241023,185100,30819800,632,632,632,632,0
20241023,185000,30819800,632,632,632,632,0
20241023,184900,30819800,632,632,632,632,0
20241023,184800,30819800,632,632,632,632,0
20241023,184700,30819800,632,632,632,632,0
20241023,184600,30819800,632,632,632,632,0
20241023,184500,30819800,632,632,632,632,0
20241023,184400,30819800,632,632,632,632,0
20241023,184300,30819800,632,632,632,632,0
20241023,184200,30819800,632,632,632,632,0
20241023,184100,30819800,632,632,632,632,0
20241023,184000,30819800,632,632,632,632,0
20241023,183900,30819800,632,632,632,632,0
20241023,183800,30819800,632,632,632,632,0
20241023,183700,30819800,632,632,632,632,0
20241023,183600,30819800,632,632,632,632,0
20241023,183500,30819800,632,632,632,632,0
20241023,183400,30819800,632,632,632,632,15
20241023,183300,30819800,632,632,632,632,0
20241023,183200,30819800,632,632,632,632,0
20241023,183100,30819800,632,632,632,632,0
20241023,183000,30819800,632,632,632,632,0
20241023,182900,30819800,632,632,632,632,0
20241023,182800,30819800,632,632,632,632,0
20241023,182700,30819800,632,632,632,632,0
20241023,182600,30819800,632,632,632,632,0
20241023,182500,30819800,632,632,632,632,0
20241023,182400,30819800,632,632,632,632,0
20241023,182300,30819800,632,632,632,632,0
20241023,182200,30819800,632,632,632,632,0
20241023,182100,30819800,632,632,632,632,0
20241023,182000,30819800,632,632,632,632,0
20241023,181900,30819800,632,632,632,632,0
20241023,181800,30819800,632,632,632,632,0
20241023,181700,30819800,632,632,632,632,0
20241023,181600,30819800,632,632,632,632,0
20241023,181500,30819800,632,632,632,632,0
20241023,181400,30819800,632,632,632,632,0
20241023,181300,30819800,632,632,632,632,0
20241023,181200,30819800,632,632,632,632,0
20241023,181100,30819800,632,632,632,632,0
20241023,181000,30819800,632,632,632,632,0
20241023,180900,30819800,632,632,632,632,0
20241023,180800,30819800,632,632,632,632,0
20241023,180700,30819800,632,632,632,632,0
20241023,180600,30819800,632,632,632,632,0
20241023,180500,30819800,632,632,632,632,0
20241023,180400,30819800,632,632,632,632,15
20241023,180300,30819800,632,632,632,632,0
20241023,180200,30819800,632,632,632,632,0
20241023,180100,30819800,632,632,632,632,0
20241023,180000,30819800,632,632,632,632,0
20241023,175900,30819800,632,632,632,632,0
20241023,175800,30819800,632,632,632,632,0
20241023,175700,30819800,632,632,632,632,0
20241023,175600,30819800,632,632,632,632,0
20241023,175500,30819800,632,632,632,632,0
20241023,175400,30819800,632,632,632,632,0
20241023,175300,30819800,632,632,632,632,0
20241023,175200,30819800,632,632,632,632,0
20241023,175100,30819800,632,632,632,632,0
20241023,175000,30819800,632,632,632,632,0
20241023,174900,30819800,632,632,632,632,0
20241023,174800,30819800,632,632,632,632,0
20241023,174700,30819800,632,632,632,632,0
20241023,174600,30819800,632,632,632,632,0
20241023,174500,30819800,632,632,632,632,0
20241023,174400,30819800,632,632,632,632,0
20241023,174300,30819800,632,632,632,632,0
20241023,174200,30819800,632,632,632,632,0
20241023,174100,30819800,632,632,632,632,0
20241023,174000,30819800,632,632,632,632,0
20241023,173900,30819800,632,632,632,632,0
20241023,173800,30819800,632,632,632,632,0
20241023,173700,30819800,632,632,632,632,0
20241023,173600,30819800,632,632,632,632,0
20241023,173500,30819800,632,632,632,632,0
20241023,173400,30819800,632,632,632,632,15
20241023,173300,30819800,632,632,632,632,0
20241023,173200,30819800,632,632,632,632,0
20241023,173100,30819800,632,632,632,632,0
20241023,173000,30819800,632,632,632,632,0
20241023,172900,30819800,632,632,632,632,0
20241023,172800,30819800,632,632,632,632,0
20241023,172700,30819800,632,632,632,632,0
20241023,172600,30819800,632,632,632,632,0
20241023,172500,30819800,632,632,632,632,0
20241023,172400,30819800,632,632,632,632,0
20241023,172300,30819800,632,632,632,632,0
20241023,172200,30819800,632,632,632,632,0
20241023,172100,30819800,632,632,632,632,0
20241023,172000,30819800,632,632,632,632,0
20241023,171900,30819800,632,632,632,632,0
20241023,171800,30819800,632,632,632,632,0
20241023,171700,30819800,632,632,632,632,0
20241023,171600,30819800,632,632,632,632,0
20241023,171500,30819800,632,632,632,632,0
20241023,171400,30819800,632,632,632,632,0
20241023,171300,30819800,632,632,632,632,0
20241023,171200,30819800,632,632,632,632,0
20241023,171100,30819800,632,632,632,632,0
20241023,171000,30819800,632,632,632,632,0
20241023,170900,30819800,632,632,632,632,0
20241023,170800,30819800,632,632,632,632,0
20241023,170700,30819800,632,632,632,632,0
20241023,170600,30819800,632,632,632,632,0
20241023,170500,30819800,632,632,632,632,0
20241023,170400,30819800,632,632,632,632,15
20241023,170300,30819800,632,632,632,632,0
20241023,170200,30819800,632,632,632,632,0
20241023,170100,30819800,632,632,632,632,0
20241023,170000,30819800,632,632,632,632,0
20241023,165900,30819800,632,632,632,632,0
20241023,165800,30819800,632,632,632,632,0
20241023,165700,30819800,632,632,632,632,0
20241023,165600,30819800,632,632,632,632,0
20241023,165500,30819800,632,632,632,632,0
20241023,165400,30819800,632,632,632,632,0
20241023,165300,30819800,632,632,632,632,0
20241023,165200,30819800,632,632,632,632,0
20241023,165100,30819800,632,632,632,632,0
20241023,165000,30819800,632,632,632,632,0
20241023,164900,30819800,632,632,632,632,0
20241023,164800,30819800,632,632,632,632,0
20241023,164700,30819800,632,632,632,632,0
20241023,164600,30819800,632,632,632,632,0
20241023,164500,30819800,632,632,632,632,0
20241023,164400,30819800,632,632,632,632,0
20241023,164300,30819800,632,632,632,632,0
20241023,164200,30819800,632,632,632,632,0
20241023,164100,30819800,632,632,632,632,0
20241023,164000,30819800,632,632,632,632,0
20241023,163900,30819800,632,632,632,632,0
20241023,163800,30819800,632,632,632,632,0
20241023,163700,30819800,632,632,632,632,0
20241023,163600,30819800,632,632,632,632,0
20241023,163500,30819800,632,632,632,632,0
20241023,163400,30819800,632,632,632,632,15
20241023,163300,30819800,632,632,632,632,0
20241023,163200,30819800,632,632,632,632,0
20241023,163100,30819800,632,632,632,632,0
20241023,163000,30819800,632,632,632,632,0
20241023,162900,30819800,632,632,632,632,0
20241023,162800,30819800,632,632,632,632,0
20241023,162700,30819800,632,632,632,632,0
20241023,162600,30819800,632,632,632,632,0
20241023,162500,30819800,632,632,632,632,0
20241023,162400,30819800,632,632,632,632,0
20241023,162300,30819800,632,632,632,632,0
20241023,162200,30819800,632,632,632,632,0
20241023,162100,30819800,632,632,632,632,0
20241023,162000,30819800,632,632,632,632,0
20241023,161900,30819800,632,632,632,632,0
20241023,161800,30819800,632,632,632,632,0
20241023,161700,30819800,632,632,632,632,0
20241023,161600,30819800,632,632,632,632,0
20241023,161500,30819800,632,632,632,632,0
20241023,161400,30819800,632,632,632,632,0
20241023,161300,30819800,632,632,632,632,0
20241023,161200,30819800,632,632,632,632,0
20241023,161100,30819800,632,632,632,632,0
20241023,161000,30819800,632,632,632,632,0
20241023,160900,30819800,632,632,632,632,0
20241023,160800,30819800,632,632,632,632,0
20241023,160700,30819800,632,632,632,632,0
20241023,160600,30819800,632,632,632,632,0
20241023,160500,30819800,632,632,632,632,0
20241023,160400,30819800,632,632,632,632,15
20241023,160300,30819800,632,632,632,632,0
20241023,160200,30819800,632,632,632,632,0
20241023,160100,30819800,632,632,632,632,0
20241023,160000,30819800,632,632,632,632,0
20241023,155900,30819800,632,632,632,632,0
20241023,155800,30819800,632,632,632,632,0
20241023,155700,30819800,632,632,632,632,0
20241023,155600,30819800,632,632,632,632,0
20241023,155500,30819800,632,632,632,632,0
20241023,155400,30819800,632,632,632,632,0
20241023,155300,30819800,632,632,632,632,0
20241023,155200,30819800,632,632,632,632,0
20241023,155100,30819800,632,632,632,632,0
20241023,155000,30819800,632,632,632,632,0
20241023,154900,30819800,632,632,632,632,0
20241023,154800,30819800,632,632,632,632,0
20241023,154700,30819800,632,632,632,632,0
20241023,154600,30819800,632,632,632,632,0
20241023,154500,30819800,632,632,632,632,0
20241023,154400,30819800,632,632,632,632,0
20241023,154300,30819800,632,632,632,632,0
20241023,154200,30819800,632,632,632,632,0
20241023,154100,30819800,632,632,632,632,0
20241023,154000,30819800,632,632,632,632,0
20241023,153900,30819800,632,632,632,632,0
20241023,153800,30819800,632,632,632,632,0
20241023,153700,30819800,632,632,632,632,0
20241023,153600,30819800,632,632,632,632,0
20241023,153500,30819800,632,632,632,632,0
20241023,153400,30819800,632,632,632,632,15
20241023,153300,30819800,632,632,632,632,0
20241023,153200,30819800,632,632,632,632,0
20241023,153100,30819800,632,632,632,632,0
20241023,153000,30819800,632,632,632,632,15
20241023,152900,30810320,636,636,636,636,0
20241023,152800,30810320,636,636,636,636,0
20241023,152700,30810320,636,636,636,636,0
20241023,152600,30810320,636,636,636,636,0
20241023,152500,30810320,636,636,636,636,0
20241023,152400,30810320,636,636,636,636,0
20241023,152300,30810320,636,636,636,636,0
20241023,152200,30810320,636,636,636,636,0
20241023,152100,30810320,636,636,636,636,0
20241023,152000,30810320,636,636,636,636,0
20241023,151900,30810320,636,635,636,635,1203
20241023,151800,30046409,633,634,634,633,9
20241023,151700,30040709,635,635,635,635,0
20241023,151600,30040709,635,631,635,629,718
20241023,151500,29587691,631,630,631,628,104
20241023,151400,29522278,630,629,630,628,68
20241023,151300,29479558,630,630,630,630,790
20241023,151200,28981858,630,630,630,630,0
20241023,151100,28981858,630,631,631,628,69
20241023,151000,28938452,632,632,632,632,2
20241023,150900,28937188,632,632,632,632,0
20241023,150800,28937188,632,630,632,628,119
20241023,150700,28862272,630,628,630,628,147
20241023,150600,28769722,628,628,628,628,377
20241023,150500,28532966,628,628,628,628,1
20241023,150400,28532338,621,621,621,621,0
20241023,150300,28532338,621,621,621,621,0
20241023,150200,28532338,621,622,622,621,100
20241023,150100,28470186,630,630,630,630,0
20241023,150000,28470186,630,630,630,630,0
20241023,145900,28470186,630,630,630,630,0
20241023,145800,28470186,630,630,630,630,0
20241023,145700,28470186,630,630,630,630,0
20241023,145600,28470186,630,630,630,630,0
20241023,145500,28470186,630,630,630,630,0
20241023,145400,28470186,630,630,630,630,0
20241023,145300,28470186,630,630,630,630,0
20241023,145200,28470186,630,629,630,629,5
20241023,145100,28467039,617,617,617,617,0
20241023,145000,28467039,617,617,617,617,0
20241023,144900,28467039,617,629,629,617,10000
20241023,144800,22287361,630,630,630,630,0
20241023,144700,22287361,630,630,630,630,0
20241023,144600,22287361,630,630,630,630,50
20241023,144500,22255861,631,631,631,631,0
20241023,144400,22255861,631,631,631,631,0
20241023,144300,22255861,631,631,631,631,0
20241023,144200,22255861,631,631,631,631,0
20241023,144100,22255861,631,631,631,631,0
20241023,144000,22255861,631,631,631,631,3
20241023,143900,22253968,631,631,631,631,27
20241023,143800,22236931,631,631,631,631,0
20241023,143700,22236931,631,631,631,631,0
20241023,143600,22236931,631,631,631,631,10
20241023,143500,22230621,631,631,631,631,0
20241023,143400,22230621,631,631,631,631,0
20241023,143300,22230621,631,631,631,631,0
20241023,143200,22230621,631,631,631,631,0
20241023,143100,22230621,631,631,631,631,0
20241023,143000,22230621,631,631,631,631,0
20241023,142900,22230621,631,631,631,631,0
20241023,142800,22230621,631,631,631,631,0
20241023,142700,22230621,631,631,631,631,0
20241023,142600,22230621,631,631,631,631,0
20241023,142500,22230621,631,631,631,631,0
20241023,142400,22230621,631,631,631,631,0
20241023,142300,22230621,631,631,631,631,0
20241023,142200,22230621,631,631,631,631,0
20241023,142100,22230621,631,631,631,631,100
20241023,142000,22167521,631,631,631,631,0
20241023,141900,22167521,631,631,631,631,0
20241023,141800,22167521,631,631,631,631,0
20241023,141700,22167521,631,631,631,631,0
20241023,141600,22167521,631,631,631,631,337
20241023,141500,21954874,631,631,631,631,4
20241023,141400,21952350,637,637,637,637,0
20241023,141300,21952350,637,637,637,637,0
20241023,141200,21952350,637,637,637,637,0
20241023,141100,21952350,637,637,637,637,0
20241023,141000,21952350,637,637,637,637,0
20241023,140900,21952350,637,637,637,637,0
20241023,140800,21952350,637,637,637,637,0
20241023,140700,21952350,637,637,637,637,0
20241023,140600,21952350,637,637,637,637,0
20241023,140500,21952350,637,637,637,637,0
20241023,140400,21952350,637,637,637,637,0
20241023,140300,21952350,637,637,637,637,0
20241023,140200,21952350,637,637,637,637,0
20241023,140100,21952350,637,637,637,637,0
20241023,140000,21952350,637,637,637,637,0
20241023,135900,21952350,637,637,637,637,0
20241023,135800,21952350,637,637,637,637,0
20241023,135700,21952350,637,637,637,637,0
20241023,135600,21952350,637,637,637,637,0
20241023,135500,21952350,637,637,637,637,0
20241023,135400,21952350,637,637,637,637,0
20241023,135300,21952350,637,637,637,637,0
20241023,135200,21952350,637,637,637,637,0
20241023,135100,21952350,637,637,637,637,0
20241023,135000,21952350,637,637,637,637,0
20241023,134900,21952350,637,637,637,637,0
20241023,134800,21952350,637,637,637,637,0
20241023,134700,21952350,637,637,637,637,0
20241023,134600,21952350,637,637,637,637,0
20241023,134500,21952350,637,637,637,637,0
20241023,134400,21952350,637,637,637,637,0
20241023,134300,21952350,637,637,637,637,0
20241023,134200,21952350,637,637,637,637,0
20241023,134100,21952350,637,637,637,637,0
20241023,134000,21952350,637,637,637,637,0
20241023,133900,21952350,637,637,637,637,442
20241023,133800,21670796,636,636,636,636,0
20241023,133700,21670796,636,636,636,636,815
20241023,133600,21152456,636,636,636,636,425
20241023,133500,20882156,636,636,636,636,0
20241023,133400,20882156,636,636,636,636,0
20241023,133300,20882156,636,636,636,636,0
20241023,133200,20882156,636,636,636,636,0
20241023,133100,20882156,636,636,636,636,0
20241023,133000,20882156,636,636,636,636,0
20241023,132900,20882156,636,636,636,636,0
20241023,132800,20882156,636,636,636,636,0
20241023,132700,20882156,636,636,636,636,1
20241023,132600,20881520,629,629,629,629,0
20241023,132500,20881520,629,629,629,629,0
20241023,132400,20881520,629,629,629,629,0
20241023,132300,20881520,629,632,632,629,187
20241023,132200,20763673,635,635,635,635,10
20241023,132100,20757323,636,636,636,636,6
20241023,132000,20753507,636,636,636,636,0
20241023,131900,20753507,636,636,636,636,0
20241023,131800,20753507,636,636,636,636,0
20241023,131700,20753507,636,636,636,636,0
20241023,131600,20753507,636,636,636,636,0
20241023,131500,20753507,636,636,636,636,0
20241023,131400,20753507,636,636,636,636,0
20241023,131300,20753507,636,636,636,636,0
20241023,131200,20753507,636,636,636,636,2
20241023,131100,20752235,636,636,636,636,0
20241023,131000,20752235,636,636,636,636,0
20241023,130900,20752235,636,636,636,636,0
20241023,130800,20752235,636,636,636,636,2
20241023,130700,20750963,638,638,638,638,0
20241023,130600,20750963,638,638,638,638,28
20241023,130500,20733099,638,638,638,638,0
20241023,130400,20733099,638,638,638,638,0
20241023,130300,20733099,638,638,638,638,0
20241023,130200,20733099,638,638,638,638,0
20241023,130100,20733099,638,638,638,638,0
20241023,130000,20733099,638,638,638,638,0
20241023,125900,20733099,638,638,638,638,0
20241023,125800,20733099,638,638,638,638,0
20241023,125700,20733099,638,638,638,638,0
20241023,125600,20733099,638,638,638,638,0
20241023,125500,20733099,638,638,638,638,0
20241023,125400,20733099,638,638,638,638,0
20241023,125300,20733099,638,638,638,638,0
20241023,125200,20733099,638,638,638,638,0
20241023,125100,20733099,638,638,638,638,0
20241023,125000,20733099,638,638,638,638,0
20241023,124900,20733099,638,638,638,638,0
20241023,124800,20733099,638,638,638,638,0
20241023,124700,20733099,638,638,638,638,0
20241023,124600,20733099,638,638,638,638,0
20241023,124500,20733099,638,638,638,637,1539
20241023,124400,19752255,639,639,639,639,0
20241023,124300,19752255,639,639,639,639,0
20241023,124200,19752255,639,639,639,639,0
20241023,124100,19752255,639,639,639,639,0
20241023,124000,19752255,639,639,639,639,0
20241023,123900,19752255,639,639,639,639,0
20241023,123800,19752255,639,639,639,639,312
20241023,123700,19552887,639,639,639,639,0
20241023,123600,19552887,639,639,639,639,0
20241023,123500,19552887,639,639,639,639,302
20241023,123400,19359909,637,637,637,637,0
20241023,123300,19359909,637,637,637,637,0
20241023,123200,19359909,637,637,637,637,0
20241023,123100,19359909,637,637,637,637,0
20241023,123000,19359909,637,637,637,637,0
20241023,122900,19359909,637,637,637,637,0
20241023,122800,19359909,637,637,637,637,0
20241023,122700,19359909,637,637,637,637,1062
20241023,122600,18683415,637,637,637,637,0
20241023,122500,18683415,637,637,637,637,0
20241023,122400,18683415,637,637,637,637,0
20241023,122300,18683415,637,637,637,637,0
20241023,122200,18683415,637,637,637,637,0
20241023,122100,18683415,637,637,637,637,0
20241023,122000,18683415,637,637,637,637,0
20241023,121900,18683415,637,637,637,637,0
20241023,121800,18683415,637,637,637,637,0
20241023,121700,18683415,637,637,637,637,784
20241023,121600,18184007,637,637,637,637,0
20241023,121500,18184007,637,637,637,637,0
20241023,121400,18184007,637,637,637,637,0
20241023,121300,18184007,637,637,637,637,0
20241023,121200,18184007,637,637,637,637,0
20241023,121100,18184007,637,637,637,637,0
20241023,121000,18184007,637,637,637,637,0
20241023,120900,18184007,637,637,637,637,0
20241023,120800,18184007,637,637,637,637,0
20241023,120700,18184007,637,637,637,637,0
20241023,120600,18184007,637,637,637,637,0
20241023,120500,18184007,637,637,637,637,0
20241023,120400,18184007,637,637,637,637,0
20241023,120300,18184007,637,637,637,637,0
20241023,120200,18184007,637,637,637,637,0
20241023,120100,18184007,637,637,637,637,0
20241023,120000,18184007,637,637,637,637,0
20241023,115900,18184007,637,637,637,637,0
20241023,115800,18184007,637,637,637,637,0
20241023,115700,18184007,637,637,637,637,0
20241023,115600,18184007,637,637,637,637,0
20241023,115500,18184007,637,637,637,637,0
20241023,115400,18184007,637,637,637,637,0
20241023,115300,18184007,637,637,637,637,0
20241023,115200,18184007,637,637,637,637,0
20241023,115100,18184007,637,637,637,637,0
20241023,115000,18184007,637,637,637,637,0
20241023,114900,18184007,637,637,637,637,0
20241023,114800,18184007,637,637,637,637,0
20241023,114700,18184007,637,637,637,637,0
20241023,114600,18184007,637,637,637,637,0
20241023,114500,18184007,637,637,637,637,0
20241023,114400,18184007,637,637,637,637,0
20241023,114300,18184007,637,637,637,637,0
20241023,114200,18184007,637,637,637,637,0
20241023,114100,18184007,637,637,637,637,5
20241023,114000,18180822,635,635,635,635,0
20241023,113900,18180822,635,635,635,635,0
20241023,113800,18180822,635,635,635,635,23
20241023,113700,18166217,635,635,635,635,0
20241023,113600,18166217,635,635,635,635,192
20241023,113500,18044297,635,635,635,635,0
20241023,113400,18044297,635,635,635,635,0
20241023,113300,18044297,635,635,635,635,0
20241023,113200,18044297,635,635,635,635,0
20241023,113100,18044297,635,635,635,635,0
20241023,113000,18044297,635,635,635,635,0
20241023,112900,18044297,635,635,635,635,0
20241023,112800,18044297,635,635,635,635,0
20241023,112700,18044297,635,635,635,635,0
20241023,112600,18044297,635,635,635,635,0
20241023,112500,18044297,635,635,635,635,0
20241023,112400,18044297,635,635,635,635,0
20241023,112300,18044297,635,635,635,635,0
20241023,112200,18044297,635,635,635,635,0
20241023,112100,18044297,635,635,635,635,0
20241023,112000,18044297,635,635,635,635,0
20241023,111900,18044297,635,630,635,630,4000
20241023,111800,15513792,631,631,631,631,0
20241023,111700,15513792,631,631,631,631,0
20241023,111600,15513792,631,631,631,631,0
20241023,111500,15513792,631,631,631,631,0
20241023,111400,15513792,631,631,631,631,0
20241023,111300,15513792,631,631,631,631,0
20241023,111200,15513792,631,631,631,631,0
20241023,111100,15513792,631,631,631,631,0
20241023,111000,15513792,631,631,631,631,0
20241023,110900,15513792,631,631,631,631,0
20241023,110800,15513792,631,631,631,631,0
20241023,110700,15513792,631,631,631,631,0
20241023,110600,15513792,631,631,631,631,0
20241023,110500,15513792,631,631,631,631,0
20241023,110400,15513792,631,626,631,626,2
20241023,110300,15512535,630,630,630,630,1
20241023,110200,15511905,630,630,630,630,0
20241023,110100,15511905,630,630,630,630,0
20241023,110000,15511905,630,630,630,630,0
20241023,105900,15511905,630,630,630,630,0
20241023,105800,15511905,630,630,630,630,0
20241023,105700,15511905,630,630,630,630,0
20241023,105600,15511905,630,630,630,630,1548
20241023,105500,14536665,629,629,629,629,9
20241023,105400,14531004,629,629,629,629,0
20241023,105300,14531004,629,629,629,629,1441
20241023,105200,13624615,629,629,629,629,0
20241023,105100,13624615,629,629,629,629,0
20241023,105000,13624615,629,629,629,629,0
20241023,104900,13624615,629,629,629,629,0
20241023,104800,13624615,629,629,629,629,0
20241023,104700,13624615,629,629,629,629,0
20241023,104600,13624615,629,629,629,629,0
20241023,104500,13624615,629,629,629,629,0
20241023,104400,13624615,629,628,629,628,160
20241023,104300,13524071,628,628,628,628,0
20241023,104200,13524071,628,628,628,628,0
20241023,104100,13524071,628,628,628,628,0
20241023,104000,13524071,628,628,628,628,0
20241023,103900,13524071,628,628,628,628,0
20241023,103800,13524071,628,628,628,628,1
20241023,103700,13523443,619,629,629,618,5303
20241023,103600,10221866,632,632,632,632,0
20241023,103500,10221866,632,632,632,632,0
20241023,103400,10221866,632,632,632,632,0
20241023,103300,10221866,632,632,632,632,0
20241023,103200,10221866,632,632,632,632,0
20241023,103100,10221866,632,632,632,632,0
20241023,103000,10221866,632,632,632,632,0
20241023,102900,10221866,632,632,632,632,0
20241023,102800,10221866,632,632,632,632,0
20241023,102700,10221866,632,632,632,632,11
20241023,102600,10214914,634,634,634,634,0
20241023,102500,10214914,634,634,634,634,0
20241023,102400,10214914,634,634,634,634,0
20241023,102300,10214914,634,634,634,634,0
20241023,102200,10214914,634,634,634,634,0
20241023,102100,10214914,634,634,634,634,0
20241023,102000,10214914,634,634,634,634,0
20241023,101900,10214914,634,634,634,634,0
20241023,101800,10214914,634,634,634,634,0
20241023,101700,10214914,634,634,634,634,1
20241023,101600,10214280,632,632,632,632,0
20241023,101500,10214280,632,632,632,632,2
20241023,101400,10213016,632,632,632,632,0
20241023,101300,10213016,632,632,632,632,0
20241023,101200,10213016,632,632,632,632,0
20241023,101100,10213016,632,632,632,632,0
20241023,101000,10213016,632,632,632,632,0
20241023,100900,10213016,632,632,632,632,0
20241023,100800,10213016,632,632,632,632,0
20241023,100700,10213016,632,632,632,632,0
20241023,100600,10213016,632,632,632,632,3
20241023,100500,10211120,634,634,634,634,0
20241023,100400,10211120,634,634,634,634,3
20241023,100300,10209218,634,634,634,634,0
20241023,100200,10209218,634,634,634,634,0
20241023,100100,10209218,634,634,634,634,0
20241023,100000,10209218,634,634,634,634,0
20241023,095900,10209218,634,634,634,634,10
20241023,095800,10202878,634,634,634,634,0
20241023,095700,10202878,634,634,634,634,0
20241023,095600,10202878,634,634,634,634,0
20241023,095500,10202878,634,634,634,634,0
20241023,095400,10202878,634,634,634,634,0
20241023,095300,10202878,634,634,634,634,0
20241023,095200,10202878,634,634,634,634,0
20241023,095100,10202878,634,634,634,634,0
20241023,095000,10202878,634,634,634,634,0
20241023,094900,10202878,634,634,634,634,0
20241023,094800,10202878,634,634,634,634,0
20241023,094700,10202878,634,634,634,634,0
20241023,094600,10202878,634,634,634,634,0
20241023,094500,10202878,634,634,634,634,0
20241023,094400,10202878,634,634,634,634,0
20241023,094300,10202878,634,634,634,634,1
20241023,094200,10202244,634,634,634,634,2
20241023,094100,10200976,626,633,633,626,449
20241023,094000,9919397,634,634,634,634,0
20241023,093900,9919397,634,634,634,634,0
20241023,093800,9919397,634,634,634,634,0
20241023,093700,9919397,634,634,634,634,0
20241023,093600,9919397,634,630,634,630,2
20241023,093500,9918133,631,631,631,631,0
20241023,093400,9918133,631,631,631,631,0
20241023,093300,9918133,631,631,631,631,0
20241023,093200,9918133,631,631,631,631,292
20241023,093100,9733881,640,630,640,630,501
20241023,093000,9418241,647,647,647,647,0
20241023,092900,9418241,647,647,647,647,0
20241023,092800,9418241,647,647,647,647,0
20241023,092700,9418241,647,647,647,647,0
20241023,092600,9418241,647,647,647,647,0
20241023,092500,9418241,647,647,647,647,0
20241023,092400,9418241,647,647,647,647,0
20241023,092300,9418241,647,647,647,647,0
20241023,092200,9418241,647,647,647,647,0
20241023,092100,9418241,647,647,647,647,0
20241023,092000,9418241,647,647,647,647,0
20241023,091900,9418241,647,647,647,647,0
20241023,091800,9418241,647,647,647,647,0
20241023,091700,9418241,647,647,647,647,0
20241023,091600,9418241,647,647,647,647,0
20241023,091500,9418241,647,647,647,647,0
20241023,091400,9418241,647,638,647,636,1001
20241023,091300,8781273,647,636,647,636,8000
20241023,091200,3620495,635,635,635,635,1
20241023,091100,3619860,636,636,636,636,0
20241023,091000,3619860,636,634,636,634,709
20241023,090900,3170118,625,625,625,625,1000
20241023,090800,2545118,636,636,636,636,0
20241023,090700,2545118,636,635,636,635,2
20241023,090600,2543847,625,625,625,625,0
20241023,090500,2543847,625,625,625,625,0
20241023,090400,2543847,625,625,625,625,501
20241023,090300,2230722,624,624,624,624,0
20241023,090200,2230722,624,624,624,624,0
20241023,090100,2230722,624,641,643,624,3274
20241023,090000,158515,647,647,647,647,245