KissMeData/118000/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,201800,43735218,351,351,351,351,253
20241018,201700,43735218,351,351,351,351,0
20241018,201600,43735218,351,351,351,351,0
20241018,201500,43735218,351,351,351,351,0
20241018,201400,43735218,351,351,351,351,0
20241018,201300,43735218,351,351,351,351,0
20241018,201200,43735218,351,351,351,351,0
20241018,201100,43735218,351,351,351,351,0
20241018,201000,43735218,351,351,351,351,0
20241018,200900,43735218,351,351,351,351,0
20241018,200800,43735218,351,351,351,351,0
20241018,200700,43735218,351,351,351,351,0
20241018,200600,43735218,351,351,351,351,0
20241018,200500,43735218,351,351,351,351,0
20241018,200400,43735218,351,351,351,351,0
20241018,200300,43735218,351,351,351,351,0
20241018,200200,43735218,351,351,351,351,0
20241018,200100,43735218,351,351,351,351,0
20241018,200000,43735218,351,351,351,351,0
20241018,195900,43735218,351,351,351,351,0
20241018,195800,43735218,351,351,351,351,0
20241018,195700,43735218,351,351,351,351,0
20241018,195600,43735218,351,351,351,351,0
20241018,195500,43735218,351,351,351,351,0
20241018,195400,43735218,351,351,351,351,0
20241018,195300,43735218,351,351,351,351,0
20241018,195200,43735218,351,351,351,351,0
20241018,195100,43735218,351,351,351,351,0
20241018,195000,43735218,351,351,351,351,0
20241018,194900,43735218,351,351,351,351,0
20241018,194800,43735218,351,351,351,351,253
20241018,194700,43735218,351,351,351,351,0
20241018,194600,43735218,351,351,351,351,0
20241018,194500,43735218,351,351,351,351,0
20241018,194400,43735218,351,351,351,351,0
20241018,194300,43735218,351,351,351,351,0
20241018,194200,43735218,351,351,351,351,0
20241018,194100,43735218,351,351,351,351,0
20241018,194000,43735218,351,351,351,351,0
20241018,193900,43735218,351,351,351,351,0
20241018,193800,43735218,351,351,351,351,0
20241018,193700,43735218,351,351,351,351,0
20241018,193600,43735218,351,351,351,351,0
20241018,193500,43735218,351,351,351,351,0
20241018,193400,43735218,351,351,351,351,0
20241018,193300,43735218,351,351,351,351,0
20241018,193200,43735218,351,351,351,351,0
20241018,193100,43735218,351,351,351,351,0
20241018,193000,43735218,351,351,351,351,0
20241018,192900,43735218,351,351,351,351,0
20241018,192800,43735218,351,351,351,351,0
20241018,192700,43735218,351,351,351,351,0
20241018,192600,43735218,351,351,351,351,0
20241018,192500,43735218,351,351,351,351,0
20241018,192400,43735218,351,351,351,351,0
20241018,192300,43735218,351,351,351,351,0
20241018,192200,43735218,351,351,351,351,0
20241018,192100,43735218,351,351,351,351,0
20241018,192000,43735218,351,351,351,351,0
20241018,191900,43735218,351,351,351,351,0
20241018,191800,43735218,351,351,351,351,253
20241018,191700,43735218,351,351,351,351,0
20241018,191600,43735218,351,351,351,351,0
20241018,191500,43735218,351,351,351,351,0
20241018,191400,43735218,351,351,351,351,0
20241018,191300,43735218,351,351,351,351,0
20241018,191200,43735218,351,351,351,351,0
20241018,191100,43735218,351,351,351,351,0
20241018,191000,43735218,351,351,351,351,0
20241018,190900,43735218,351,351,351,351,0
20241018,190800,43735218,351,351,351,351,0
20241018,190700,43735218,351,351,351,351,0
20241018,190600,43735218,351,351,351,351,0
20241018,190500,43735218,351,351,351,351,0
20241018,190400,43735218,351,351,351,351,0
20241018,190300,43735218,351,351,351,351,0
20241018,190200,43735218,351,351,351,351,0
20241018,190100,43735218,351,351,351,351,0
20241018,190000,43735218,351,351,351,351,0
20241018,185900,43735218,351,351,351,351,0
20241018,185800,43735218,351,351,351,351,0
20241018,185700,43735218,351,351,351,351,0
20241018,185600,43735218,351,351,351,351,0
20241018,185500,43735218,351,351,351,351,0
20241018,185400,43735218,351,351,351,351,0
20241018,185300,43735218,351,351,351,351,0
20241018,185200,43735218,351,351,351,351,0
20241018,185100,43735218,351,351,351,351,0
20241018,185000,43735218,351,351,351,351,0
20241018,184900,43735218,351,351,351,351,0
20241018,184800,43735218,351,351,351,351,253
20241018,184700,43735218,351,351,351,351,0
20241018,184600,43735218,351,351,351,351,0
20241018,184500,43735218,351,351,351,351,0
20241018,184400,43735218,351,351,351,351,0
20241018,184300,43735218,351,351,351,351,0
20241018,184200,43735218,351,351,351,351,0
20241018,184100,43735218,351,351,351,351,0
20241018,184000,43735218,351,351,351,351,0
20241018,183900,43735218,351,351,351,351,0
20241018,183800,43735218,351,351,351,351,0
20241018,183700,43735218,351,351,351,351,0
20241018,183600,43735218,351,351,351,351,0
20241018,183500,43735218,351,351,351,351,0
20241018,183400,43735218,351,351,351,351,0
20241018,183300,43735218,351,351,351,351,0
20241018,183200,43735218,351,351,351,351,0
20241018,183100,43735218,351,351,351,351,0
20241018,183000,43735218,351,351,351,351,0
20241018,182900,43735218,351,351,351,351,0
20241018,182800,43735218,351,351,351,351,0
20241018,182700,43735218,351,351,351,351,0
20241018,182600,43735218,351,351,351,351,0
20241018,182500,43735218,351,351,351,351,0
20241018,182400,43735218,351,351,351,351,0
20241018,182300,43735218,351,351,351,351,0
20241018,182200,43735218,351,351,351,351,0
20241018,182100,43735218,351,351,351,351,0
20241018,182000,43735218,351,351,351,351,0
20241018,181900,43735218,351,351,351,351,0
20241018,181800,43735218,351,351,351,351,253
20241018,181700,43735218,351,351,351,351,0
20241018,181600,43735218,351,351,351,351,0
20241018,181500,43735218,351,351,351,351,0
20241018,181400,43735218,351,351,351,351,0
20241018,181300,43735218,351,351,351,351,0
20241018,181200,43735218,351,351,351,351,0
20241018,181100,43735218,351,351,351,351,0
20241018,181000,43735218,351,351,351,351,0
20241018,180900,43735218,351,351,351,351,0
20241018,180800,43735218,351,351,351,351,0
20241018,180700,43735218,351,351,351,351,0
20241018,180600,43735218,351,351,351,351,0
20241018,180500,43735218,351,351,351,351,0
20241018,180400,43735218,351,351,351,351,0
20241018,180300,43735218,351,351,351,351,0
20241018,180200,43735218,351,351,351,351,0
20241018,180100,43735218,351,351,351,351,0
20241018,180000,43735218,351,351,351,351,0
20241018,175900,43735218,351,351,351,351,0
20241018,175800,43735218,351,351,351,351,0
20241018,175700,43735218,351,351,351,351,0
20241018,175600,43735218,351,351,351,351,0
20241018,175500,43735218,351,351,351,351,0
20241018,175400,43735218,351,351,351,351,0
20241018,175300,43735218,351,351,351,351,0
20241018,175200,43735218,351,351,351,351,0
20241018,175100,43735218,351,351,351,351,0
20241018,175000,43735218,351,351,351,351,0
20241018,174900,43735218,351,351,351,351,0
20241018,174800,43735218,351,351,351,351,253
20241018,174700,43735218,351,351,351,351,0
20241018,174600,43735218,351,351,351,351,0
20241018,174500,43735218,351,351,351,351,0
20241018,174400,43735218,351,351,351,351,0
20241018,174300,43735218,351,351,351,351,0
20241018,174200,43735218,351,351,351,351,0
20241018,174100,43735218,351,351,351,351,0
20241018,174000,43735218,351,351,351,351,0
20241018,173900,43735218,351,351,351,351,0
20241018,173800,43735218,351,351,351,351,0
20241018,173700,43735218,351,351,351,351,0
20241018,173600,43735218,351,351,351,351,0
20241018,173500,43735218,351,351,351,351,0
20241018,173400,43735218,351,351,351,351,0
20241018,173300,43735218,351,351,351,351,0
20241018,173200,43735218,351,351,351,351,0
20241018,173100,43735218,351,351,351,351,0
20241018,173000,43735218,351,351,351,351,0
20241018,172900,43735218,351,351,351,351,0
20241018,172800,43735218,351,351,351,351,0
20241018,172700,43735218,351,351,351,351,0
20241018,172600,43735218,351,351,351,351,0
20241018,172500,43735218,351,351,351,351,0
20241018,172400,43735218,351,351,351,351,0
20241018,172300,43735218,351,351,351,351,0
20241018,172200,43735218,351,351,351,351,0
20241018,172100,43735218,351,351,351,351,0
20241018,172000,43735218,351,351,351,351,0
20241018,171900,43735218,351,351,351,351,0
20241018,171800,43735218,351,351,351,351,253
20241018,171700,43735218,351,351,351,351,0
20241018,171600,43735218,351,351,351,351,0
20241018,171500,43735218,351,351,351,351,0
20241018,171400,43735218,351,351,351,351,0
20241018,171300,43735218,351,351,351,351,0
20241018,171200,43735218,351,351,351,351,0
20241018,171100,43735218,351,351,351,351,0
20241018,171000,43735218,351,351,351,351,0
20241018,170900,43735218,351,351,351,351,0
20241018,170800,43735218,351,351,351,351,0
20241018,170700,43735218,351,351,351,351,0
20241018,170600,43735218,351,351,351,351,0
20241018,170500,43735218,351,351,351,351,0
20241018,170400,43735218,351,351,351,351,0
20241018,170300,43735218,351,351,351,351,0
20241018,170200,43735218,351,351,351,351,0
20241018,170100,43735218,351,351,351,351,0
20241018,170000,43735218,351,351,351,351,0
20241018,165900,43735218,351,351,351,351,0
20241018,165800,43735218,351,351,351,351,0
20241018,165700,43735218,351,351,351,351,0
20241018,165600,43735218,351,351,351,351,0
20241018,165500,43735218,351,351,351,351,0
20241018,165400,43735218,351,351,351,351,0
20241018,165300,43735218,351,351,351,351,0
20241018,165200,43735218,351,351,351,351,0
20241018,165100,43735218,351,351,351,351,0
20241018,165000,43735218,351,351,351,351,0
20241018,164900,43735218,351,351,351,351,0
20241018,164800,43735218,351,351,351,351,253
20241018,164700,43735218,351,351,351,351,0
20241018,164600,43735218,351,351,351,351,0
20241018,164500,43735218,351,351,351,351,0
20241018,164400,43735218,351,351,351,351,0
20241018,164300,43735218,351,351,351,351,0
20241018,164200,43735218,351,351,351,351,0
20241018,164100,43735218,351,351,351,351,0
20241018,164000,43735218,351,351,351,351,0
20241018,163900,43735218,351,351,351,351,0
20241018,163800,43735218,351,351,351,351,0
20241018,163700,43735218,351,351,351,351,0
20241018,163600,43735218,351,351,351,351,0
20241018,163500,43735218,351,351,351,351,0
20241018,163400,43735218,351,351,351,351,0
20241018,163300,43735218,351,351,351,351,0
20241018,163200,43735218,351,351,351,351,0
20241018,163100,43735218,351,351,351,351,0
20241018,163000,43735218,351,351,351,351,0
20241018,162900,43735218,351,351,351,351,0
20241018,162800,43735218,351,351,351,351,0
20241018,162700,43735218,351,351,351,351,0
20241018,162600,43735218,351,351,351,351,0
20241018,162500,43735218,351,351,351,351,0
20241018,162400,43735218,351,351,351,351,0
20241018,162300,43735218,351,351,351,351,0
20241018,162200,43735218,351,351,351,351,0
20241018,162100,43735218,351,351,351,351,0
20241018,162000,43735218,351,351,351,351,0
20241018,161900,43735218,351,351,351,351,0
20241018,161800,43735218,351,351,351,351,253
20241018,161700,43735218,351,351,351,351,0
20241018,161600,43735218,351,351,351,351,0
20241018,161500,43735218,351,351,351,351,0
20241018,161400,43735218,351,351,351,351,0
20241018,161300,43735218,351,351,351,351,0
20241018,161200,43735218,351,351,351,351,0
20241018,161100,43735218,351,351,351,351,0
20241018,161000,43735218,351,351,351,351,0
20241018,160900,43735218,351,351,351,351,0
20241018,160800,43735218,351,351,351,351,0
20241018,160700,43735218,351,351,351,351,0
20241018,160600,43735218,351,351,351,351,0
20241018,160500,43735218,351,351,351,351,0
20241018,160400,43735218,351,351,351,351,0
20241018,160300,43735218,351,351,351,351,0
20241018,160200,43735218,351,351,351,351,0
20241018,160100,43735218,351,351,351,351,0
20241018,160000,43735218,351,351,351,351,0
20241018,155900,43735218,351,351,351,351,0
20241018,155800,43735218,351,351,351,351,0
20241018,155700,43735218,351,351,351,351,0
20241018,155600,43735218,351,351,351,351,0
20241018,155500,43735218,351,351,351,351,0
20241018,155400,43735218,351,351,351,351,0
20241018,155300,43735218,351,351,351,351,0
20241018,155200,43735218,351,351,351,351,0
20241018,155100,43735218,351,351,351,351,0
20241018,155000,43735218,351,351,351,351,0
20241018,154900,43735218,351,351,351,351,0
20241018,154800,43735218,351,351,351,351,253
20241018,154700,43735218,351,351,351,351,0
20241018,154600,43735218,351,351,351,351,0
20241018,154500,43735218,351,351,351,351,0
20241018,154400,43735218,351,351,351,351,0
20241018,154300,43735218,351,351,351,351,0
20241018,154200,43735218,351,351,351,351,0
20241018,154100,43735218,351,351,351,351,0
20241018,154000,43735218,351,351,351,351,0
20241018,153900,43735218,351,351,351,351,0
20241018,153800,43735218,351,351,351,351,0
20241018,153700,43735218,351,351,351,351,0
20241018,153600,43735218,351,351,351,351,0
20241018,153500,43735218,351,351,351,351,0
20241018,153400,43735218,351,351,351,351,0
20241018,153300,43735218,351,351,351,351,0
20241018,153200,43735218,351,351,351,351,0
20241018,153100,43735218,351,351,351,351,0
20241018,153000,43735218,351,351,351,351,253
20241018,152900,43646415,351,351,351,351,0
20241018,152800,43646415,351,351,351,351,0
20241018,152700,43646415,351,351,351,351,0
20241018,152600,43646415,351,351,351,351,0
20241018,152500,43646415,351,351,351,351,0
20241018,152400,43646415,351,351,351,351,0
20241018,152300,43646415,351,351,351,351,0
20241018,152200,43646415,351,351,351,351,0
20241018,152100,43646415,351,351,351,351,0
20241018,152000,43646415,351,351,351,351,0
20241018,151900,43646415,351,350,351,350,1290
20241018,151800,43194899,351,351,351,351,0
20241018,151700,43194899,351,348,351,348,1690
20241018,151600,42606767,351,351,351,351,0
20241018,151500,42606767,351,351,351,351,0
20241018,151400,42606767,351,351,351,351,0
20241018,151300,42606767,351,351,351,351,0
20241018,151200,42606767,351,351,351,351,0
20241018,151100,42606767,351,351,351,351,0
20241018,151000,42606767,351,351,351,351,0
20241018,150900,42606767,351,351,351,351,0
20241018,150800,42606767,351,351,351,351,0
20241018,150700,42606767,351,351,351,351,0
20241018,150600,42606767,351,351,351,351,0
20241018,150500,42606767,351,351,351,351,0
20241018,150400,42606767,351,351,351,351,1
20241018,150300,42606416,351,351,351,351,0
20241018,150200,42606416,351,351,351,351,1005
20241018,150100,42253661,347,347,347,347,0
20241018,150000,42253661,347,348,348,347,3000
20241018,145900,41212384,351,351,351,351,2000
20241018,145800,40510384,351,351,351,351,0
20241018,145700,40510384,351,351,351,351,0
20241018,145600,40510384,351,351,351,351,0
20241018,145500,40510384,351,351,351,351,0
20241018,145400,40510384,351,351,351,351,0
20241018,145300,40510384,351,351,351,351,0
20241018,145200,40510384,351,351,351,351,0
20241018,145100,40510384,351,348,351,348,6
20241018,145000,40508293,351,351,351,351,0
20241018,144900,40508293,351,351,351,351,0
20241018,144800,40508293,351,351,351,351,0
20241018,144700,40508293,351,351,351,351,0
20241018,144600,40508293,351,351,351,351,0
20241018,144500,40508293,351,351,351,351,0
20241018,144400,40508293,351,351,351,351,0
20241018,144300,40508293,351,351,351,351,0
20241018,144200,40508293,351,351,351,351,0
20241018,144100,40508293,351,351,351,351,0
20241018,144000,40508293,351,351,351,351,0
20241018,143900,40508293,351,351,351,351,0
20241018,143800,40508293,351,351,351,351,0
20241018,143700,40508293,351,351,351,351,0
20241018,143600,40508293,351,351,351,351,0
20241018,143500,40508293,351,351,351,351,0
20241018,143400,40508293,351,351,351,351,0
20241018,143300,40508293,351,351,351,351,0
20241018,143200,40508293,351,351,351,351,0
20241018,143100,40508293,351,351,351,351,0
20241018,143000,40508293,351,351,351,351,0
20241018,142900,40508293,351,351,351,351,5
20241018,142800,40506538,351,351,351,351,0
20241018,142700,40506538,351,351,351,351,0
20241018,142600,40506538,351,351,351,351,0
20241018,142500,40506538,351,351,351,351,0
20241018,142400,40506538,351,351,351,351,0
20241018,142300,40506538,351,351,351,351,0
20241018,142200,40506538,351,351,351,351,0
20241018,142100,40506538,351,351,351,351,0
20241018,142000,40506538,351,351,351,351,0
20241018,141900,40506538,351,351,351,351,0
20241018,141800,40506538,351,351,351,351,0
20241018,141700,40506538,351,351,351,351,0
20241018,141600,40506538,351,351,351,351,0
20241018,141500,40506538,351,351,351,351,0
20241018,141400,40506538,351,351,351,351,0
20241018,141300,40506538,351,351,351,351,2
20241018,141200,40505836,351,351,351,351,0
20241018,141100,40505836,351,351,351,351,3
20241018,141000,40504783,352,352,352,352,0
20241018,140900,40504783,352,352,352,352,0
20241018,140800,40504783,352,352,352,352,0
20241018,140700,40504783,352,352,352,352,0
20241018,140600,40504783,352,352,352,352,0
20241018,140500,40504783,352,352,352,352,0
20241018,140400,40504783,352,352,352,352,0
20241018,140300,40504783,352,352,352,352,0
20241018,140200,40504783,352,352,352,352,0
20241018,140100,40504783,352,352,352,352,0
20241018,140000,40504783,352,352,352,352,5
20241018,135900,40503023,348,348,348,348,0
20241018,135800,40503023,348,349,349,348,2808
20241018,135700,39525689,352,352,352,352,0
20241018,135600,39525689,352,352,352,352,0
20241018,135500,39525689,352,352,352,352,0
20241018,135400,39525689,352,352,352,352,3
20241018,135300,39524633,352,352,352,352,0
20241018,135200,39524633,352,352,352,352,0
20241018,135100,39524633,352,352,352,352,0
20241018,135000,39524633,352,352,352,352,0
20241018,134900,39524633,352,352,352,352,0
20241018,134800,39524633,352,352,352,352,0
20241018,134700,39524633,352,352,352,352,4
20241018,134600,39523225,352,352,352,352,0
20241018,134500,39523225,352,352,352,352,0
20241018,134400,39523225,352,352,352,352,0
20241018,134300,39523225,352,352,352,352,0
20241018,134200,39523225,352,352,352,352,0
20241018,134100,39523225,352,352,352,352,0
20241018,134000,39523225,352,352,352,352,0
20241018,133900,39523225,352,352,352,352,0
20241018,133800,39523225,352,352,352,352,0
20241018,133700,39523225,352,352,352,352,2
20241018,133600,39522521,352,352,352,352,0
20241018,133500,39522521,352,352,352,352,0
20241018,133400,39522521,352,352,352,352,0
20241018,133300,39522521,352,352,352,352,0
20241018,133200,39522521,352,352,352,352,1
20241018,133100,39522169,350,350,350,350,0
20241018,133000,39522169,350,350,350,350,0
20241018,132900,39522169,350,350,350,350,0
20241018,132800,39522169,350,350,350,350,202
20241018,132700,39451469,350,350,350,350,0
20241018,132600,39451469,350,350,350,350,0
20241018,132500,39451469,350,350,350,350,0
20241018,132400,39451469,350,350,350,350,30
20241018,132300,39440969,352,352,352,352,0
20241018,132200,39440969,352,352,352,352,0
20241018,132100,39440969,352,352,352,352,99
20241018,132000,39406121,352,352,352,352,0
20241018,131900,39406121,352,352,352,352,0
20241018,131800,39406121,352,352,352,352,0
20241018,131700,39406121,352,352,352,352,0
20241018,131600,39406121,352,352,352,352,0
20241018,131500,39406121,352,352,352,352,0
20241018,131400,39406121,352,352,352,352,0
20241018,131300,39406121,352,352,352,352,0
20241018,131200,39406121,352,352,352,352,0
20241018,131100,39406121,352,352,352,352,0
20241018,131000,39406121,352,352,352,352,0
20241018,130900,39406121,352,352,352,352,0
20241018,130800,39406121,352,352,352,352,0
20241018,130700,39406121,352,352,352,352,0
20241018,130600,39406121,352,352,352,352,0
20241018,130500,39406121,352,352,352,352,0
20241018,130400,39406121,352,352,352,352,0
20241018,130300,39406121,352,352,352,352,0
20241018,130200,39406121,352,352,352,352,0
20241018,130100,39406121,352,352,352,352,0
20241018,130000,39406121,352,352,352,352,0
20241018,125900,39406121,352,352,352,352,0
20241018,125800,39406121,352,352,352,352,0
20241018,125700,39406121,352,352,352,352,0
20241018,125600,39406121,352,352,352,352,0
20241018,125500,39406121,352,352,352,352,0
20241018,125400,39406121,352,352,352,352,0
20241018,125300,39406121,352,352,352,352,0
20241018,125200,39406121,352,352,352,352,0
20241018,125100,39406121,352,352,352,352,0
20241018,125000,39406121,352,352,352,352,0
20241018,124900,39406121,352,352,352,352,0
20241018,124800,39406121,352,352,352,352,0
20241018,124700,39406121,352,352,352,352,0
20241018,124600,39406121,352,352,352,352,4
20241018,124500,39404713,352,352,352,352,0
20241018,124400,39404713,352,352,352,352,0
20241018,124300,39404713,352,351,352,351,2
20241018,124200,39404010,350,350,350,350,68
20241018,124100,39380210,350,350,350,350,1
20241018,124000,39379860,350,350,350,350,0
20241018,123900,39379860,350,350,350,350,500
20241018,123800,39204860,350,350,350,350,0
20241018,123700,39204860,350,349,350,349,18200
20241018,123600,32849637,349,349,349,349,0
20241018,123500,32849637,349,349,349,349,0
20241018,123400,32849637,349,349,349,349,0
20241018,123300,32849637,349,349,349,349,0
20241018,123200,32849637,349,349,349,349,0
20241018,123100,32849637,349,349,349,349,0
20241018,123000,32849637,349,349,349,349,0
20241018,122900,32849637,349,349,349,349,0
20241018,122800,32849637,349,349,349,349,0
20241018,122700,32849637,349,349,349,349,0
20241018,122600,32849637,349,349,349,349,2
20241018,122500,32848939,348,346,348,346,527
20241018,122400,32666216,345,345,345,345,0
20241018,122300,32666216,345,345,345,345,2007
20241018,122200,31973801,345,345,345,345,2
20241018,122100,31973111,345,345,345,345,149
20241018,122000,31921706,345,347,347,345,3085
20241018,121900,30856315,348,348,348,348,300
20241018,121800,30751915,348,348,348,348,40
20241018,121700,30737995,348,348,348,348,0
20241018,121600,30737995,348,348,348,348,0
20241018,121500,30737995,348,348,348,348,0
20241018,121400,30737995,348,348,348,348,0
20241018,121300,30737995,348,348,348,348,0
20241018,121200,30737995,348,348,348,348,500
20241018,121100,30563995,348,348,348,348,75
20241018,121000,30537895,348,348,348,348,2
20241018,120900,30537199,347,347,347,347,0
20241018,120800,30537199,347,347,347,347,0
20241018,120700,30537199,347,347,347,347,98
20241018,120600,30503193,348,348,348,348,0
20241018,120500,30503193,348,348,348,348,1
20241018,120400,30502845,345,348,348,345,29455
20241018,120300,20332312,347,347,347,347,0
20241018,120200,20332312,347,347,347,347,0
20241018,120100,20332312,347,347,347,347,2461
20241018,120000,19478345,348,348,348,348,302
20241018,115900,19373249,348,348,348,348,0
20241018,115800,19373249,348,350,350,348,5743
20241018,115700,17374681,352,352,352,352,0
20241018,115600,17374681,352,352,352,352,0
20241018,115500,17374681,352,352,352,352,1
20241018,115400,17374329,349,350,350,349,4500
20241018,115300,15802929,352,352,352,352,0
20241018,115200,15802929,352,352,352,352,0
20241018,115100,15802929,352,352,352,352,0
20241018,115000,15802929,352,352,352,352,0
20241018,114900,15802929,352,352,352,352,0
20241018,114800,15802929,352,352,352,352,1
20241018,114700,15802577,352,352,352,352,0
20241018,114600,15802577,352,352,352,352,0
20241018,114500,15802577,352,352,352,352,0
20241018,114400,15802577,352,352,352,352,0
20241018,114300,15802577,352,352,352,352,0
20241018,114200,15802577,352,352,352,352,0
20241018,114100,15802577,352,352,352,352,0
20241018,114000,15802577,352,352,352,352,0
20241018,113900,15802577,352,352,352,352,0
20241018,113800,15802577,352,352,352,352,0
20241018,113700,15802577,352,352,352,352,0
20241018,113600,15802577,352,352,352,352,0
20241018,113500,15802577,352,352,352,352,0
20241018,113400,15802577,352,352,352,352,10
20241018,113300,15799057,349,349,349,349,9665
20241018,113200,12425972,349,349,349,349,342
20241018,113100,12306614,349,350,350,349,350
20241018,113000,12184277,353,353,353,353,0
20241018,112900,12184277,353,353,353,353,0
20241018,112800,12184277,353,353,353,353,0
20241018,112700,12184277,353,353,353,353,0
20241018,112600,12184277,353,353,353,353,0
20241018,112500,12184277,353,353,353,353,0
20241018,112400,12184277,353,353,353,353,0
20241018,112300,12184277,353,353,353,353,5
20241018,112200,12182512,349,349,349,349,0
20241018,112100,12182512,349,349,349,349,0
20241018,112000,12182512,349,349,349,349,0
20241018,111900,12182512,349,349,349,349,60
20241018,111800,12161572,353,353,353,353,0
20241018,111700,12161572,353,353,353,353,0
20241018,111600,12161572,353,353,353,353,0
20241018,111500,12161572,353,353,353,353,0
20241018,111400,12161572,353,353,353,353,0
20241018,111300,12161572,353,353,353,353,0
20241018,111200,12161572,353,353,353,353,0
20241018,111100,12161572,353,353,353,353,0
20241018,111000,12161572,353,353,353,353,4
20241018,110900,12160160,353,350,353,349,3005
20241018,110800,11111041,353,353,353,353,0
20241018,110700,11111041,353,353,353,353,5
20241018,110600,11109276,350,350,350,350,0
20241018,110500,11109276,350,350,350,350,0
20241018,110400,11109276,350,350,350,350,0
20241018,110300,11109276,350,350,350,350,108
20241018,110200,11071476,350,350,350,350,0
20241018,110100,11071476,350,350,350,350,1536
20241018,110000,10533876,353,353,353,353,0
20241018,105900,10533876,353,353,353,353,0
20241018,105800,10533876,353,353,353,353,5
20241018,105700,10532111,350,351,351,350,200
20241018,105600,10462061,354,354,354,354,0
20241018,105500,10462061,354,354,354,354,0
20241018,105400,10462061,354,354,354,354,0
20241018,105300,10462061,354,354,354,354,0
20241018,105200,10462061,354,354,354,354,0
20241018,105100,10462061,354,354,354,354,0
20241018,105000,10462061,354,354,354,354,0
20241018,104900,10462061,354,354,354,354,0
20241018,104800,10462061,354,353,354,353,57
20241018,104700,10441939,350,350,350,350,0
20241018,104600,10441939,350,354,354,350,11100
20241018,104500,6556486,354,354,354,354,54
20241018,104400,6537370,354,354,354,354,100
20241018,104300,6501970,354,354,354,354,0
20241018,104200,6501970,354,354,354,354,0
20241018,104100,6501970,354,354,354,354,0
20241018,104000,6501970,354,354,354,354,0
20241018,103900,6501970,354,354,354,354,0
20241018,103800,6501970,354,354,354,354,0
20241018,103700,6501970,354,354,354,354,0
20241018,103600,6501970,354,354,354,354,0
20241018,103500,6501970,354,354,354,354,0
20241018,103400,6501970,354,354,354,354,0
20241018,103300,6501970,354,354,354,354,0
20241018,103200,6501970,354,354,354,354,0
20241018,103100,6501970,354,354,354,354,0
20241018,103000,6501970,354,354,354,354,0
20241018,102900,6501970,354,354,354,354,1
20241018,102800,6501616,350,351,351,350,1000
20241018,102700,6151606,351,351,351,351,0
20241018,102600,6151606,351,351,351,351,228
20241018,102500,6071578,351,353,353,351,7000
20241018,102400,3612331,354,354,354,354,0
20241018,102300,3612331,354,354,354,354,0
20241018,102200,3612331,354,354,354,354,0
20241018,102100,3612331,354,354,354,354,5
20241018,102000,3610561,354,354,354,354,0
20241018,101900,3610561,354,354,354,354,0
20241018,101800,3610561,354,354,354,354,0
20241018,101700,3610561,354,354,354,354,10
20241018,101600,3607021,354,354,354,354,0
20241018,101500,3607021,354,354,354,354,0
20241018,101400,3607021,354,354,354,354,0
20241018,101300,3607021,354,354,354,354,0
20241018,101200,3607021,354,354,354,354,0
20241018,101100,3607021,354,354,354,354,917
20241018,101000,3282403,355,355,355,355,0
20241018,100900,3282403,355,355,355,355,0
20241018,100800,3282403,355,355,355,355,3
20241018,100700,3281338,355,355,355,355,1
20241018,100600,3280983,355,355,355,355,10
20241018,100500,3277433,355,355,355,355,0
20241018,100400,3277433,355,355,355,355,0
20241018,100300,3277433,355,355,355,355,0
20241018,100200,3277433,355,355,355,355,0
20241018,100100,3277433,355,355,355,355,0
20241018,100000,3277433,355,355,355,355,0
20241018,095900,3277433,355,355,355,355,100
20241018,095800,3241933,355,355,355,355,0
20241018,095700,3241933,355,355,355,355,0
20241018,095600,3241933,355,355,355,355,0
20241018,095500,3241933,355,355,355,355,100
20241018,095400,3206433,355,355,355,355,0
20241018,095300,3206433,355,355,355,355,12
20241018,095200,3202173,354,354,354,354,0
20241018,095100,3202173,354,354,354,354,0
20241018,095000,3202173,354,354,354,354,88
20241018,094900,3171021,354,354,354,354,0
20241018,094800,3171021,354,354,354,354,0
20241018,094700,3171021,354,354,354,354,0
20241018,094600,3171021,354,354,354,354,0
20241018,094500,3171021,354,354,354,354,0
20241018,094400,3171021,354,354,354,354,0
20241018,094300,3171021,354,354,354,354,0
20241018,094200,3171021,354,354,354,354,0
20241018,094100,3171021,354,354,354,354,0
20241018,094000,3171021,354,354,354,354,0
20241018,093900,3171021,354,354,354,354,50
20241018,093800,3153321,353,353,353,353,0
20241018,093700,3153321,353,353,353,353,29
20241018,093600,3143084,350,350,350,350,0
20241018,093500,3143084,350,354,354,350,5500
20241018,093400,1210902,357,357,357,357,0
20241018,093300,1210902,357,357,357,357,13
20241018,093200,1206261,356,356,356,356,0
20241018,093100,1206261,356,356,356,356,0
20241018,093000,1206261,356,356,356,356,0
20241018,092900,1206261,356,356,356,356,500
20241018,092800,1028261,356,356,356,356,0
20241018,092700,1028261,356,355,356,352,522
20241018,092600,844346,359,359,359,359,0
20241018,092500,844346,359,359,359,359,0
20241018,092400,844346,359,359,359,359,0
20241018,092300,844346,359,359,359,359,0
20241018,092200,844346,359,359,359,359,1
20241018,092100,843987,358,356,358,356,133
20241018,092000,796506,352,354,354,352,4
20241018,091900,795095,357,357,357,357,0
20241018,091800,795095,357,357,357,357,2
20241018,091700,794381,356,356,356,356,0
20241018,091600,794381,356,356,356,356,0
20241018,091500,794381,356,356,356,356,3
20241018,091400,793313,359,359,359,359,0
20241018,091300,793313,359,359,359,359,4
20241018,091200,791877,355,355,355,355,0
20241018,091100,791877,355,359,359,355,505
20241018,091000,612513,359,359,359,359,0
20241018,090900,612513,359,359,359,359,2
20241018,090800,611795,360,360,360,360,0
20241018,090700,611795,360,360,360,360,0
20241018,090600,611795,360,360,360,360,0
20241018,090500,611795,360,360,360,360,0
20241018,090400,611795,360,360,360,360,0
20241018,090300,611795,360,355,360,355,1028
20241018,090200,246725,355,355,355,355,6
20241018,090100,244595,355,355,355,355,4
20241018,090000,243175,355,355,355,355,685