KissMeData/121060/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,201900,4682845,694,694,694,694,5
20241018,201800,4682845,694,694,694,694,0
20241018,201700,4682845,694,694,694,694,0
20241018,201600,4682845,694,694,694,694,0
20241018,201500,4682845,694,694,694,694,0
20241018,201400,4682845,694,694,694,694,0
20241018,201300,4682845,694,694,694,694,0
20241018,201200,4682845,694,694,694,694,0
20241018,201100,4682845,694,694,694,694,0
20241018,201000,4682845,694,694,694,694,0
20241018,200900,4682845,694,694,694,694,0
20241018,200800,4682845,694,694,694,694,0
20241018,200700,4682845,694,694,694,694,0
20241018,200600,4682845,694,694,694,694,0
20241018,200500,4682845,694,694,694,694,0
20241018,200400,4682845,694,694,694,694,0
20241018,200300,4682845,694,694,694,694,0
20241018,200200,4682845,694,694,694,694,0
20241018,200100,4682845,694,694,694,694,0
20241018,200000,4682845,694,694,694,694,0
20241018,195900,4682845,694,694,694,694,0
20241018,195800,4682845,694,694,694,694,0
20241018,195700,4682845,694,694,694,694,0
20241018,195600,4682845,694,694,694,694,0
20241018,195500,4682845,694,694,694,694,0
20241018,195400,4682845,694,694,694,694,0
20241018,195300,4682845,694,694,694,694,0
20241018,195200,4682845,694,694,694,694,0
20241018,195100,4682845,694,694,694,694,0
20241018,195000,4682845,694,694,694,694,0
20241018,194900,4682845,694,694,694,694,5
20241018,194800,4682845,694,694,694,694,0
20241018,194700,4682845,694,694,694,694,0
20241018,194600,4682845,694,694,694,694,0
20241018,194500,4682845,694,694,694,694,0
20241018,194400,4682845,694,694,694,694,0
20241018,194300,4682845,694,694,694,694,0
20241018,194200,4682845,694,694,694,694,0
20241018,194100,4682845,694,694,694,694,0
20241018,194000,4682845,694,694,694,694,0
20241018,193900,4682845,694,694,694,694,0
20241018,193800,4682845,694,694,694,694,0
20241018,193700,4682845,694,694,694,694,0
20241018,193600,4682845,694,694,694,694,0
20241018,193500,4682845,694,694,694,694,0
20241018,193400,4682845,694,694,694,694,0
20241018,193300,4682845,694,694,694,694,0
20241018,193200,4682845,694,694,694,694,0
20241018,193100,4682845,694,694,694,694,0
20241018,193000,4682845,694,694,694,694,0
20241018,192900,4682845,694,694,694,694,0
20241018,192800,4682845,694,694,694,694,0
20241018,192700,4682845,694,694,694,694,0
20241018,192600,4682845,694,694,694,694,0
20241018,192500,4682845,694,694,694,694,0
20241018,192400,4682845,694,694,694,694,0
20241018,192300,4682845,694,694,694,694,0
20241018,192200,4682845,694,694,694,694,0
20241018,192100,4682845,694,694,694,694,0
20241018,192000,4682845,694,694,694,694,0
20241018,191900,4682845,694,694,694,694,5
20241018,191800,4682845,694,694,694,694,0
20241018,191700,4682845,694,694,694,694,0
20241018,191600,4682845,694,694,694,694,0
20241018,191500,4682845,694,694,694,694,0
20241018,191400,4682845,694,694,694,694,0
20241018,191300,4682845,694,694,694,694,0
20241018,191200,4682845,694,694,694,694,0
20241018,191100,4682845,694,694,694,694,0
20241018,191000,4682845,694,694,694,694,0
20241018,190900,4682845,694,694,694,694,0
20241018,190800,4682845,694,694,694,694,0
20241018,190700,4682845,694,694,694,694,0
20241018,190600,4682845,694,694,694,694,0
20241018,190500,4682845,694,694,694,694,0
20241018,190400,4682845,694,694,694,694,0
20241018,190300,4682845,694,694,694,694,0
20241018,190200,4682845,694,694,694,694,0
20241018,190100,4682845,694,694,694,694,0
20241018,190000,4682845,694,694,694,694,0
20241018,185900,4682845,694,694,694,694,0
20241018,185800,4682845,694,694,694,694,0
20241018,185700,4682845,694,694,694,694,0
20241018,185600,4682845,694,694,694,694,0
20241018,185500,4682845,694,694,694,694,0
20241018,185400,4682845,694,694,694,694,0
20241018,185300,4682845,694,694,694,694,0
20241018,185200,4682845,694,694,694,694,0
20241018,185100,4682845,694,694,694,694,0
20241018,185000,4682845,694,694,694,694,0
20241018,184900,4682845,694,694,694,694,5
20241018,184800,4682845,694,694,694,694,0
20241018,184700,4682845,694,694,694,694,0
20241018,184600,4682845,694,694,694,694,0
20241018,184500,4682845,694,694,694,694,0
20241018,184400,4682845,694,694,694,694,0
20241018,184300,4682845,694,694,694,694,0
20241018,184200,4682845,694,694,694,694,0
20241018,184100,4682845,694,694,694,694,0
20241018,184000,4682845,694,694,694,694,0
20241018,183900,4682845,694,694,694,694,0
20241018,183800,4682845,694,694,694,694,0
20241018,183700,4682845,694,694,694,694,0
20241018,183600,4682845,694,694,694,694,0
20241018,183500,4682845,694,694,694,694,0
20241018,183400,4682845,694,694,694,694,0
20241018,183300,4682845,694,694,694,694,0
20241018,183200,4682845,694,694,694,694,0
20241018,183100,4682845,694,694,694,694,0
20241018,183000,4682845,694,694,694,694,0
20241018,182900,4682845,694,694,694,694,0
20241018,182800,4682845,694,694,694,694,0
20241018,182700,4682845,694,694,694,694,0
20241018,182600,4682845,694,694,694,694,0
20241018,182500,4682845,694,694,694,694,0
20241018,182400,4682845,694,694,694,694,0
20241018,182300,4682845,694,694,694,694,0
20241018,182200,4682845,694,694,694,694,0
20241018,182100,4682845,694,694,694,694,0
20241018,182000,4682845,694,694,694,694,0
20241018,181900,4682845,694,694,694,694,5
20241018,181800,4682845,694,694,694,694,0
20241018,181700,4682845,694,694,694,694,0
20241018,181600,4682845,694,694,694,694,0
20241018,181500,4682845,694,694,694,694,0
20241018,181400,4682845,694,694,694,694,0
20241018,181300,4682845,694,694,694,694,0
20241018,181200,4682845,694,694,694,694,0
20241018,181100,4682845,694,694,694,694,0
20241018,181000,4682845,694,694,694,694,0
20241018,180900,4682845,694,694,694,694,0
20241018,180800,4682845,694,694,694,694,0
20241018,180700,4682845,694,694,694,694,0
20241018,180600,4682845,694,694,694,694,0
20241018,180500,4682845,694,694,694,694,0
20241018,180400,4682845,694,694,694,694,0
20241018,180300,4682845,694,694,694,694,0
20241018,180200,4682845,694,694,694,694,0
20241018,180100,4682845,694,694,694,694,0
20241018,180000,4682845,694,694,694,694,0
20241018,175900,4682845,694,694,694,694,0
20241018,175800,4682845,694,694,694,694,0
20241018,175700,4682845,694,694,694,694,0
20241018,175600,4682845,694,694,694,694,0
20241018,175500,4682845,694,694,694,694,0
20241018,175400,4682845,694,694,694,694,0
20241018,175300,4682845,694,694,694,694,0
20241018,175200,4682845,694,694,694,694,0
20241018,175100,4682845,694,694,694,694,0
20241018,175000,4682845,694,694,694,694,0
20241018,174900,4682845,694,694,694,694,5
20241018,174800,4682845,694,694,694,694,0
20241018,174700,4682845,694,694,694,694,0
20241018,174600,4682845,694,694,694,694,0
20241018,174500,4682845,694,694,694,694,0
20241018,174400,4682845,694,694,694,694,0
20241018,174300,4682845,694,694,694,694,0
20241018,174200,4682845,694,694,694,694,0
20241018,174100,4682845,694,694,694,694,0
20241018,174000,4682845,694,694,694,694,0
20241018,173900,4682845,694,694,694,694,0
20241018,173800,4682845,694,694,694,694,0
20241018,173700,4682845,694,694,694,694,0
20241018,173600,4682845,694,694,694,694,0
20241018,173500,4682845,694,694,694,694,0
20241018,173400,4682845,694,694,694,694,0
20241018,173300,4682845,694,694,694,694,0
20241018,173200,4682845,694,694,694,694,0
20241018,173100,4682845,694,694,694,694,0
20241018,173000,4682845,694,694,694,694,0
20241018,172900,4682845,694,694,694,694,0
20241018,172800,4682845,694,694,694,694,0
20241018,172700,4682845,694,694,694,694,0
20241018,172600,4682845,694,694,694,694,0
20241018,172500,4682845,694,694,694,694,0
20241018,172400,4682845,694,694,694,694,0
20241018,172300,4682845,694,694,694,694,0
20241018,172200,4682845,694,694,694,694,0
20241018,172100,4682845,694,694,694,694,0
20241018,172000,4682845,694,694,694,694,0
20241018,171900,4682845,694,694,694,694,5
20241018,171800,4682845,694,694,694,694,0
20241018,171700,4682845,694,694,694,694,0
20241018,171600,4682845,694,694,694,694,0
20241018,171500,4682845,694,694,694,694,0
20241018,171400,4682845,694,694,694,694,0
20241018,171300,4682845,694,694,694,694,0
20241018,171200,4682845,694,694,694,694,0
20241018,171100,4682845,694,694,694,694,0
20241018,171000,4682845,694,694,694,694,0
20241018,170900,4682845,694,694,694,694,0
20241018,170800,4682845,694,694,694,694,0
20241018,170700,4682845,694,694,694,694,0
20241018,170600,4682845,694,694,694,694,0
20241018,170500,4682845,694,694,694,694,0
20241018,170400,4682845,694,694,694,694,0
20241018,170300,4682845,694,694,694,694,0
20241018,170200,4682845,694,694,694,694,0
20241018,170100,4682845,694,694,694,694,0
20241018,170000,4682845,694,694,694,694,0
20241018,165900,4682845,694,694,694,694,0
20241018,165800,4682845,694,694,694,694,0
20241018,165700,4682845,694,694,694,694,0
20241018,165600,4682845,694,694,694,694,0
20241018,165500,4682845,694,694,694,694,0
20241018,165400,4682845,694,694,694,694,0
20241018,165300,4682845,694,694,694,694,0
20241018,165200,4682845,694,694,694,694,0
20241018,165100,4682845,694,694,694,694,0
20241018,165000,4682845,694,694,694,694,0
20241018,164900,4682845,694,694,694,694,5
20241018,164800,4682845,694,694,694,694,0
20241018,164700,4682845,694,694,694,694,0
20241018,164600,4682845,694,694,694,694,0
20241018,164500,4682845,694,694,694,694,0
20241018,164400,4682845,694,694,694,694,0
20241018,164300,4682845,694,694,694,694,0
20241018,164200,4682845,694,694,694,694,0
20241018,164100,4682845,694,694,694,694,0
20241018,164000,4682845,694,694,694,694,0
20241018,163900,4682845,694,694,694,694,0
20241018,163800,4682845,694,694,694,694,0
20241018,163700,4682845,694,694,694,694,0
20241018,163600,4682845,694,694,694,694,0
20241018,163500,4682845,694,694,694,694,0
20241018,163400,4682845,694,694,694,694,0
20241018,163300,4682845,694,694,694,694,0
20241018,163200,4682845,694,694,694,694,0
20241018,163100,4682845,694,694,694,694,0
20241018,163000,4682845,694,694,694,694,0
20241018,162900,4682845,694,694,694,694,0
20241018,162800,4682845,694,694,694,694,0
20241018,162700,4682845,694,694,694,694,0
20241018,162600,4682845,694,694,694,694,0
20241018,162500,4682845,694,694,694,694,0
20241018,162400,4682845,694,694,694,694,0
20241018,162300,4682845,694,694,694,694,0
20241018,162200,4682845,694,694,694,694,0
20241018,162100,4682845,694,694,694,694,0
20241018,162000,4682845,694,694,694,694,0
20241018,161900,4682845,694,694,694,694,5
20241018,161800,4682845,694,694,694,694,0
20241018,161700,4682845,694,694,694,694,0
20241018,161600,4682845,694,694,694,694,0
20241018,161500,4682845,694,694,694,694,0
20241018,161400,4682845,694,694,694,694,0
20241018,161300,4682845,694,694,694,694,0
20241018,161200,4682845,694,694,694,694,0
20241018,161100,4682845,694,694,694,694,0
20241018,161000,4682845,694,694,694,694,0
20241018,160900,4682845,694,694,694,694,0
20241018,160800,4682845,694,694,694,694,0
20241018,160700,4682845,694,694,694,694,0
20241018,160600,4682845,694,694,694,694,0
20241018,160500,4682845,694,694,694,694,0
20241018,160400,4682845,694,694,694,694,0
20241018,160300,4682845,694,694,694,694,0
20241018,160200,4682845,694,694,694,694,0
20241018,160100,4682845,694,694,694,694,0
20241018,160000,4682845,694,694,694,694,0
20241018,155900,4682845,694,694,694,694,0
20241018,155800,4682845,694,694,694,694,0
20241018,155700,4682845,694,694,694,694,0
20241018,155600,4682845,694,694,694,694,0
20241018,155500,4682845,694,694,694,694,0
20241018,155400,4682845,694,694,694,694,0
20241018,155300,4682845,694,694,694,694,0
20241018,155200,4682845,694,694,694,694,0
20241018,155100,4682845,694,694,694,694,0
20241018,155000,4682845,694,694,694,694,0
20241018,154900,4682845,694,694,694,694,5
20241018,154800,4682845,694,694,694,694,0
20241018,154700,4682845,694,694,694,694,0
20241018,154600,4682845,694,694,694,694,0
20241018,154500,4682845,694,694,694,694,0
20241018,154400,4682845,694,694,694,694,0
20241018,154300,4682845,694,694,694,694,0
20241018,154200,4682845,694,694,694,694,0
20241018,154100,4682845,694,694,694,694,0
20241018,154000,4682845,694,694,694,694,0
20241018,153900,4682845,694,694,694,694,0
20241018,153800,4682845,694,694,694,694,0
20241018,153700,4682845,694,694,694,694,0
20241018,153600,4682845,694,694,694,694,0
20241018,153500,4682845,694,694,694,694,0
20241018,153400,4682845,694,694,694,694,0
20241018,153300,4682845,694,694,694,694,0
20241018,153200,4682845,694,694,694,694,0
20241018,153100,4682845,694,694,694,694,0
20241018,153000,4682845,694,694,694,694,5
20241018,152900,4679375,671,671,671,671,0
20241018,152800,4679375,671,671,671,671,0
20241018,152700,4679375,671,671,671,671,0
20241018,152600,4679375,671,671,671,671,0
20241018,152500,4679375,671,671,671,671,0
20241018,152400,4679375,671,671,671,671,0
20241018,152300,4679375,671,671,671,671,0
20241018,152200,4679375,671,671,671,671,0
20241018,152100,4679375,671,671,671,671,0
20241018,152000,4679375,671,671,671,671,0
20241018,151900,4679375,671,671,671,671,0
20241018,151800,4679375,671,671,671,671,0
20241018,151700,4679375,671,671,671,671,1
20241018,151600,4678704,695,695,695,695,0
20241018,151500,4678704,695,695,695,695,0
20241018,151400,4678704,695,695,695,695,0
20241018,151300,4678704,695,695,695,695,0
20241018,151200,4678704,695,695,695,695,0
20241018,151100,4678704,695,695,695,695,0
20241018,151000,4678704,695,695,695,695,0
20241018,150900,4678704,695,695,695,695,0
20241018,150800,4678704,695,695,695,695,0
20241018,150700,4678704,695,695,695,695,0
20241018,150600,4678704,695,695,695,695,0
20241018,150500,4678704,695,695,695,695,0
20241018,150400,4678704,695,695,695,695,0
20241018,150300,4678704,695,695,695,695,0
20241018,150200,4678704,695,695,695,695,0
20241018,150100,4678704,695,695,695,695,0
20241018,150000,4678704,695,695,695,695,1
20241018,145900,4678009,671,671,671,671,0
20241018,145800,4678009,671,671,671,671,0
20241018,145700,4678009,671,671,671,671,0
20241018,145600,4678009,671,671,671,671,0
20241018,145500,4678009,671,671,671,671,0
20241018,145400,4678009,671,671,671,671,0
20241018,145300,4678009,671,671,671,671,0
20241018,145200,4678009,671,671,671,671,0
20241018,145100,4678009,671,671,671,671,0
20241018,145000,4678009,671,671,671,671,1
20241018,144900,4677338,695,695,695,695,0
20241018,144800,4677338,695,695,695,695,0
20241018,144700,4677338,695,695,695,695,0
20241018,144600,4677338,695,695,695,695,0
20241018,144500,4677338,695,695,695,695,0
20241018,144400,4677338,695,695,695,695,0
20241018,144300,4677338,695,695,695,695,0
20241018,144200,4677338,695,695,695,695,0
20241018,144100,4677338,695,695,695,695,0
20241018,144000,4677338,695,695,695,695,0
20241018,143900,4677338,695,695,695,695,0
20241018,143800,4677338,695,695,695,695,0
20241018,143700,4677338,695,695,695,695,0
20241018,143600,4677338,695,695,695,695,0
20241018,143500,4677338,695,695,695,695,0
20241018,143400,4677338,695,695,695,695,0
20241018,143300,4677338,695,695,695,695,0
20241018,143200,4677338,695,695,695,695,0
20241018,143100,4677338,695,695,695,695,0
20241018,143000,4677338,695,695,695,695,0
20241018,142900,4677338,695,695,695,695,0
20241018,142800,4677338,695,695,695,695,0
20241018,142700,4677338,695,695,695,695,0
20241018,142600,4677338,695,695,695,695,0
20241018,142500,4677338,695,695,695,695,0
20241018,142400,4677338,695,695,695,695,0
20241018,142300,4677338,695,695,695,695,0
20241018,142200,4677338,695,695,695,695,0
20241018,142100,4677338,695,695,695,695,0
20241018,142000,4677338,695,695,695,695,0
20241018,141900,4677338,695,695,695,695,0
20241018,141800,4677338,695,695,695,695,0
20241018,141700,4677338,695,695,695,695,0
20241018,141600,4677338,695,695,695,695,0
20241018,141500,4677338,695,695,695,695,0
20241018,141400,4677338,695,695,695,695,0
20241018,141300,4677338,695,695,695,695,0
20241018,141200,4677338,695,695,695,695,300
20241018,141100,4468838,695,695,695,695,0
20241018,141000,4468838,695,695,695,695,0
20241018,140900,4468838,695,695,695,695,0
20241018,140800,4468838,695,695,695,695,0
20241018,140700,4468838,695,695,695,695,0
20241018,140600,4468838,695,695,695,695,1000
20241018,140500,3773838,695,695,695,695,0
20241018,140400,3773838,695,695,695,695,270
20241018,140300,3586188,698,698,698,698,0
20241018,140200,3586188,698,698,698,698,0
20241018,140100,3586188,698,698,698,698,0
20241018,140000,3586188,698,698,698,698,0
20241018,135900,3586188,698,698,698,698,0
20241018,135800,3586188,698,698,698,698,0
20241018,135700,3586188,698,698,698,698,0
20241018,135600,3586188,698,698,698,698,0
20241018,135500,3586188,698,698,698,698,0
20241018,135400,3586188,698,698,698,698,0
20241018,135300,3586188,698,698,698,698,0
20241018,135200,3586188,698,698,698,698,0
20241018,135100,3586188,698,698,698,698,0
20241018,135000,3586188,698,698,698,698,0
20241018,134900,3586188,698,698,698,698,0
20241018,134800,3586188,698,698,698,698,0
20241018,134700,3586188,698,698,698,698,0
20241018,134600,3586188,698,698,698,698,0
20241018,134500,3586188,698,698,698,698,0
20241018,134400,3586188,698,698,698,698,0
20241018,134300,3586188,698,698,698,698,0
20241018,134200,3586188,698,698,698,698,0
20241018,134100,3586188,698,698,698,698,0
20241018,134000,3586188,698,698,698,698,0
20241018,133900,3586188,698,698,698,698,0
20241018,133800,3586188,698,698,698,698,0
20241018,133700,3586188,698,698,698,698,0
20241018,133600,3586188,698,698,698,698,0
20241018,133500,3586188,698,698,698,698,0
20241018,133400,3586188,698,698,698,698,0
20241018,133300,3586188,698,698,698,698,0
20241018,133200,3586188,698,698,698,698,0
20241018,133100,3586188,698,698,698,698,0
20241018,133000,3586188,698,698,698,698,0
20241018,132900,3586188,698,698,698,698,0
20241018,132800,3586188,698,698,698,698,0
20241018,132700,3586188,698,698,698,698,0
20241018,132600,3586188,698,698,698,698,0
20241018,132500,3586188,698,698,698,698,0
20241018,132400,3586188,698,698,698,698,0
20241018,132300,3586188,698,698,698,698,0
20241018,132200,3586188,698,698,698,698,0
20241018,132100,3586188,698,698,698,698,0
20241018,132000,3586188,698,698,698,698,0
20241018,131900,3586188,698,698,698,698,0
20241018,131800,3586188,698,698,698,698,0
20241018,131700,3586188,698,698,698,698,0
20241018,131600,3586188,698,698,698,698,0
20241018,131500,3586188,698,698,698,698,0
20241018,131400,3586188,698,698,698,698,0
20241018,131300,3586188,698,698,698,698,0
20241018,131200,3586188,698,698,698,698,0
20241018,131100,3586188,698,698,698,698,0
20241018,131000,3586188,698,698,698,698,0
20241018,130900,3586188,698,698,698,698,0
20241018,130800,3586188,698,698,698,698,0
20241018,130700,3586188,698,698,698,698,0
20241018,130600,3586188,698,698,698,698,0
20241018,130500,3586188,698,698,698,698,0
20241018,130400,3586188,698,698,698,698,0
20241018,130300,3586188,698,698,698,698,0
20241018,130200,3586188,698,698,698,698,0
20241018,130100,3586188,698,698,698,698,0
20241018,130000,3586188,698,698,698,698,0
20241018,125900,3586188,698,698,698,698,0
20241018,125800,3586188,698,698,698,698,0
20241018,125700,3586188,698,698,698,698,0
20241018,125600,3586188,698,698,698,698,0
20241018,125500,3586188,698,698,698,698,0
20241018,125400,3586188,698,698,698,698,0
20241018,125300,3586188,698,698,698,698,0
20241018,125200,3586188,698,698,698,698,0
20241018,125100,3586188,698,698,698,698,0
20241018,125000,3586188,698,698,698,698,0
20241018,124900,3586188,698,698,698,698,0
20241018,124800,3586188,698,698,698,698,0
20241018,124700,3586188,698,698,698,698,0
20241018,124600,3586188,698,698,698,698,0
20241018,124500,3586188,698,698,698,698,0
20241018,124400,3586188,698,698,698,698,0
20241018,124300,3586188,698,698,698,698,0
20241018,124200,3586188,698,698,698,698,0
20241018,124100,3586188,698,698,698,698,0
20241018,124000,3586188,698,698,698,698,0
20241018,123900,3586188,698,698,698,698,0
20241018,123800,3586188,698,698,698,698,0
20241018,123700,3586188,698,698,698,698,0
20241018,123600,3586188,698,698,698,698,0
20241018,123500,3586188,698,698,698,698,0
20241018,123400,3586188,698,698,698,698,0
20241018,123300,3586188,698,698,698,698,0
20241018,123200,3586188,698,698,698,698,0
20241018,123100,3586188,698,698,698,698,0
20241018,123000,3586188,698,698,698,698,0
20241018,122900,3586188,698,698,698,698,0
20241018,122800,3586188,698,698,698,698,0
20241018,122700,3586188,698,698,698,698,0
20241018,122600,3586188,698,698,698,698,0
20241018,122500,3586188,698,698,698,698,0
20241018,122400,3586188,698,698,698,698,0
20241018,122300,3586188,698,698,698,698,0
20241018,122200,3586188,698,698,698,698,0
20241018,122100,3586188,698,698,698,698,0
20241018,122000,3586188,698,698,698,698,0
20241018,121900,3586188,698,698,698,698,0
20241018,121800,3586188,698,698,698,698,0
20241018,121700,3586188,698,698,698,698,0
20241018,121600,3586188,698,698,698,698,0
20241018,121500,3586188,698,698,698,698,0
20241018,121400,3586188,698,698,698,698,0
20241018,121300,3586188,698,698,698,698,0
20241018,121200,3586188,698,698,698,698,0
20241018,121100,3586188,698,698,698,698,1
20241018,121000,3585490,698,698,698,698,0
20241018,120900,3585490,698,698,698,698,0
20241018,120800,3585490,698,698,698,698,0
20241018,120700,3585490,698,698,698,698,0
20241018,120600,3585490,698,698,698,698,0
20241018,120500,3585490,698,698,698,698,0
20241018,120400,3585490,698,698,698,698,0
20241018,120300,3585490,698,698,698,698,1
20241018,120200,3584792,661,661,661,661,0
20241018,120100,3584792,661,661,661,661,0
20241018,120000,3584792,661,661,661,661,0
20241018,115900,3584792,661,661,661,661,0
20241018,115800,3584792,661,661,661,661,0
20241018,115700,3584792,661,661,661,661,0
20241018,115600,3584792,661,661,661,661,0
20241018,115500,3584792,661,661,661,661,0
20241018,115400,3584792,661,661,661,661,0
20241018,115300,3584792,661,661,661,661,0
20241018,115200,3584792,661,661,661,661,0
20241018,115100,3584792,661,661,661,661,0
20241018,115000,3584792,661,661,661,661,0
20241018,114900,3584792,661,661,661,661,0
20241018,114800,3584792,661,661,661,661,0
20241018,114700,3584792,661,661,661,661,0
20241018,114600,3584792,661,661,661,661,0
20241018,114500,3584792,661,661,661,661,0
20241018,114400,3584792,661,661,661,661,0
20241018,114300,3584792,661,661,661,661,0
20241018,114200,3584792,661,661,661,661,0
20241018,114100,3584792,661,661,661,661,0
20241018,114000,3584792,661,661,661,661,0
20241018,113900,3584792,661,661,661,661,0
20241018,113800,3584792,661,661,661,661,0
20241018,113700,3584792,661,661,661,661,0
20241018,113600,3584792,661,661,661,661,0
20241018,113500,3584792,661,661,661,661,0
20241018,113400,3584792,661,661,661,661,0
20241018,113300,3584792,661,661,661,661,0
20241018,113200,3584792,661,661,661,661,0
20241018,113100,3584792,661,661,661,661,0
20241018,113000,3584792,661,661,661,661,0
20241018,112900,3584792,661,661,661,661,0
20241018,112800,3584792,661,661,661,661,1
20241018,112700,3584131,694,694,694,694,9
20241018,112600,3577885,694,694,694,694,0
20241018,112500,3577885,694,694,694,694,0
20241018,112400,3577885,694,694,694,694,0
20241018,112300,3577885,694,694,694,694,0
20241018,112200,3577885,694,694,694,694,20
20241018,112100,3564005,694,694,694,694,0
20241018,112000,3564005,694,694,694,694,0
20241018,111900,3564005,694,694,694,694,0
20241018,111800,3564005,694,694,694,694,0
20241018,111700,3564005,694,694,694,694,0
20241018,111600,3564005,694,694,694,694,0
20241018,111500,3564005,694,694,694,694,0
20241018,111400,3564005,694,694,694,694,0
20241018,111300,3564005,694,694,694,694,0
20241018,111200,3564005,694,694,694,694,0
20241018,111100,3564005,694,694,694,694,0
20241018,111000,3564005,694,694,694,694,0
20241018,110900,3564005,694,694,694,694,0
20241018,110800,3564005,694,694,694,694,0
20241018,110700,3564005,694,694,694,694,0
20241018,110600,3564005,694,694,694,694,0
20241018,110500,3564005,694,694,694,694,0
20241018,110400,3564005,694,694,694,694,0
20241018,110300,3564005,694,694,694,694,0
20241018,110200,3564005,694,694,694,694,80
20241018,110100,3508485,694,694,694,694,0
20241018,110000,3508485,694,694,694,694,0
20241018,105900,3508485,694,694,694,694,1000
20241018,105800,2814485,694,694,694,694,2000
20241018,105700,1426485,694,694,694,694,1
20241018,105600,1425791,661,661,661,661,0
20241018,105500,1425791,661,661,661,661,1
20241018,105400,1425130,690,690,690,690,0
20241018,105300,1425130,690,690,690,690,0
20241018,105200,1425130,690,690,690,690,0
20241018,105100,1425130,690,690,690,690,0
20241018,105000,1425130,690,690,690,690,4
20241018,104900,1422370,694,694,694,694,0
20241018,104800,1422370,694,694,694,694,0
20241018,104700,1422370,694,694,694,694,0
20241018,104600,1422370,694,694,694,694,0
20241018,104500,1422370,694,694,694,694,0
20241018,104400,1422370,694,694,694,694,0
20241018,104300,1422370,694,694,694,694,0
20241018,104200,1422370,694,694,694,694,0
20241018,104100,1422370,694,694,694,694,0
20241018,104000,1422370,694,694,694,694,0
20241018,103900,1422370,694,694,694,694,0
20241018,103800,1422370,694,694,694,694,0
20241018,103700,1422370,694,694,694,694,1000
20241018,103600,728370,694,694,694,694,0
20241018,103500,728370,694,694,694,694,0
20241018,103400,728370,694,694,694,694,0
20241018,103300,728370,694,694,694,694,0
20241018,103200,728370,694,694,694,694,0
20241018,103100,728370,694,694,694,694,0
20241018,103000,728370,694,694,694,694,0
20241018,102900,728370,694,694,694,694,0
20241018,102800,728370,694,694,694,694,0
20241018,102700,728370,694,694,694,694,0
20241018,102600,728370,694,694,694,694,0
20241018,102500,728370,694,694,694,694,0
20241018,102400,728370,694,694,694,694,0
20241018,102300,728370,694,694,694,694,1000
20241018,102200,34370,690,690,690,690,0
20241018,102100,34370,690,690,690,690,0
20241018,102000,34370,690,690,690,690,0
20241018,101900,34370,690,690,690,690,0
20241018,101800,34370,690,690,690,690,30
20241018,101700,13670,651,651,651,651,0
20241018,101600,13670,651,651,651,651,0
20241018,101500,13670,651,651,651,651,0
20241018,101400,13670,651,651,651,651,0
20241018,101300,13670,651,651,651,651,0
20241018,101200,13670,651,651,651,651,0
20241018,101100,13670,651,651,651,651,0
20241018,101000,13670,651,651,651,651,0
20241018,100900,13670,651,651,651,651,0
20241018,100800,13670,651,651,651,651,0
20241018,100700,13670,651,651,651,651,0
20241018,100600,13670,651,651,651,651,0
20241018,100500,13670,651,651,651,651,0
20241018,100400,13670,651,651,651,651,0
20241018,100300,13670,651,651,651,651,0
20241018,100200,13670,651,651,651,651,0
20241018,100100,13670,651,651,651,651,0
20241018,100000,13670,651,651,651,651,0
20241018,095900,13670,651,651,651,651,0
20241018,095800,13670,651,651,651,651,0
20241018,095700,13670,651,651,651,651,0
20241018,095600,13670,651,651,651,651,0
20241018,095500,13670,651,651,651,651,0
20241018,095400,13670,651,651,651,651,0
20241018,095300,13670,651,651,651,651,0
20241018,095200,13670,651,651,651,651,0
20241018,095100,13670,651,651,651,651,0
20241018,095000,13670,651,651,651,651,0
20241018,094900,13670,651,651,651,651,0
20241018,094800,13670,651,651,651,651,0
20241018,094700,13670,651,651,651,651,0
20241018,094600,13670,651,651,651,651,0
20241018,094500,13670,651,651,651,651,0
20241018,094400,13670,651,651,651,651,0
20241018,094300,13670,651,651,651,651,0
20241018,094200,13670,651,651,651,651,0
20241018,094100,13670,651,651,651,651,0
20241018,094000,13670,651,651,651,651,0
20241018,093900,13670,651,651,651,651,0
20241018,093800,13670,651,651,651,651,0
20241018,093700,13670,651,651,651,651,0
20241018,093600,13670,651,651,651,651,0
20241018,093500,13670,651,651,651,651,0
20241018,093400,13670,651,651,651,651,0
20241018,093300,13670,651,651,651,651,0
20241018,093200,13670,651,651,651,651,0
20241018,093100,13670,651,651,651,651,0
20241018,093000,13670,651,651,651,651,0
20241018,092900,13670,651,651,651,651,0
20241018,092800,13670,651,651,651,651,0
20241018,092700,13670,651,651,651,651,0
20241018,092600,13670,651,651,651,651,0
20241018,092500,13670,651,651,651,651,0
20241018,092400,13670,651,651,651,651,0
20241018,092300,13670,651,651,651,651,0
20241018,092200,13670,651,651,651,651,0
20241018,092100,13670,651,651,651,651,20
20241018,092000,650,650,650,650,650,0
20241018,091900,650,650,650,650,650,0
20241018,091800,650,650,650,650,650,0
20241018,091700,650,650,650,650,650,0
20241018,091600,650,650,650,650,650,1
20241018,091500,0,694,694,694,694,0
20241018,091400,0,694,694,694,694,0
20241018,091300,0,694,694,694,694,0
20241018,091200,0,694,694,694,694,0
20241018,091100,0,694,694,694,694,0
20241018,091000,0,694,694,694,694,0
20241018,090900,0,694,694,694,694,0
20241018,090800,0,694,694,694,694,0
20241018,090700,0,694,694,694,694,0
20241018,090600,0,694,694,694,694,0
20241018,090500,0,694,694,694,694,0
20241018,090400,0,694,694,694,694,0
20241018,090300,0,694,694,694,694,0
20241018,090200,0,694,694,694,694,0
20241018,090100,0,694,694,694,694,0
20241018,090000,0,694,694,694,694,0