KissMeData/153490/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,202900,48926476,853,853,853,853,2208
20241018,202800,48926476,853,853,853,853,0
20241018,202700,48926476,853,853,853,853,0
20241018,202600,48926476,853,853,853,853,0
20241018,202500,48926476,853,853,853,853,0
20241018,202400,48926476,853,853,853,853,0
20241018,202300,48926476,853,853,853,853,0
20241018,202200,48926476,853,853,853,853,0
20241018,202100,48926476,853,853,853,853,0
20241018,202000,48926476,853,853,853,853,0
20241018,201900,48926476,853,853,853,853,0
20241018,201800,48926476,853,853,853,853,0
20241018,201700,48926476,853,853,853,853,0
20241018,201600,48926476,853,853,853,853,0
20241018,201500,48926476,853,853,853,853,0
20241018,201400,48926476,853,853,853,853,0
20241018,201300,48926476,853,853,853,853,0
20241018,201200,48926476,853,853,853,853,0
20241018,201100,48926476,853,853,853,853,0
20241018,201000,48926476,853,853,853,853,0
20241018,200900,48926476,853,853,853,853,0
20241018,200800,48926476,853,853,853,853,0
20241018,200700,48926476,853,853,853,853,0
20241018,200600,48926476,853,853,853,853,0
20241018,200500,48926476,853,853,853,853,0
20241018,200400,48926476,853,853,853,853,0
20241018,200300,48926476,853,853,853,853,0
20241018,200200,48926476,853,853,853,853,0
20241018,200100,48926476,853,853,853,853,0
20241018,200000,48926476,853,853,853,853,0
20241018,195900,48926476,853,853,853,853,2208
20241018,195800,48926476,853,853,853,853,0
20241018,195700,48926476,853,853,853,853,0
20241018,195600,48926476,853,853,853,853,0
20241018,195500,48926476,853,853,853,853,0
20241018,195400,48926476,853,853,853,853,0
20241018,195300,48926476,853,853,853,853,0
20241018,195200,48926476,853,853,853,853,0
20241018,195100,48926476,853,853,853,853,0
20241018,195000,48926476,853,853,853,853,0
20241018,194900,48926476,853,853,853,853,0
20241018,194800,48926476,853,853,853,853,0
20241018,194700,48926476,853,853,853,853,0
20241018,194600,48926476,853,853,853,853,0
20241018,194500,48926476,853,853,853,853,0
20241018,194400,48926476,853,853,853,853,0
20241018,194300,48926476,853,853,853,853,0
20241018,194200,48926476,853,853,853,853,0
20241018,194100,48926476,853,853,853,853,0
20241018,194000,48926476,853,853,853,853,0
20241018,193900,48926476,853,853,853,853,0
20241018,193800,48926476,853,853,853,853,0
20241018,193700,48926476,853,853,853,853,0
20241018,193600,48926476,853,853,853,853,0
20241018,193500,48926476,853,853,853,853,0
20241018,193400,48926476,853,853,853,853,0
20241018,193300,48926476,853,853,853,853,0
20241018,193200,48926476,853,853,853,853,0
20241018,193100,48926476,853,853,853,853,0
20241018,193000,48926476,853,853,853,853,0
20241018,192900,48926476,853,853,853,853,2208
20241018,192800,48926476,853,853,853,853,0
20241018,192700,48926476,853,853,853,853,0
20241018,192600,48926476,853,853,853,853,0
20241018,192500,48926476,853,853,853,853,0
20241018,192400,48926476,853,853,853,853,0
20241018,192300,48926476,853,853,853,853,0
20241018,192200,48926476,853,853,853,853,0
20241018,192100,48926476,853,853,853,853,0
20241018,192000,48926476,853,853,853,853,0
20241018,191900,48926476,853,853,853,853,0
20241018,191800,48926476,853,853,853,853,0
20241018,191700,48926476,853,853,853,853,0
20241018,191600,48926476,853,853,853,853,0
20241018,191500,48926476,853,853,853,853,0
20241018,191400,48926476,853,853,853,853,0
20241018,191300,48926476,853,853,853,853,0
20241018,191200,48926476,853,853,853,853,0
20241018,191100,48926476,853,853,853,853,0
20241018,191000,48926476,853,853,853,853,0
20241018,190900,48926476,853,853,853,853,0
20241018,190800,48926476,853,853,853,853,0
20241018,190700,48926476,853,853,853,853,0
20241018,190600,48926476,853,853,853,853,0
20241018,190500,48926476,853,853,853,853,0
20241018,190400,48926476,853,853,853,853,0
20241018,190300,48926476,853,853,853,853,0
20241018,190200,48926476,853,853,853,853,0
20241018,190100,48926476,853,853,853,853,0
20241018,190000,48926476,853,853,853,853,0
20241018,185900,48926476,853,853,853,853,2208
20241018,185800,48926476,853,853,853,853,0
20241018,185700,48926476,853,853,853,853,0
20241018,185600,48926476,853,853,853,853,0
20241018,185500,48926476,853,853,853,853,0
20241018,185400,48926476,853,853,853,853,0
20241018,185300,48926476,853,853,853,853,0
20241018,185200,48926476,853,853,853,853,0
20241018,185100,48926476,853,853,853,853,0
20241018,185000,48926476,853,853,853,853,0
20241018,184900,48926476,853,853,853,853,0
20241018,184800,48926476,853,853,853,853,0
20241018,184700,48926476,853,853,853,853,0
20241018,184600,48926476,853,853,853,853,0
20241018,184500,48926476,853,853,853,853,0
20241018,184400,48926476,853,853,853,853,0
20241018,184300,48926476,853,853,853,853,0
20241018,184200,48926476,853,853,853,853,0
20241018,184100,48926476,853,853,853,853,0
20241018,184000,48926476,853,853,853,853,0
20241018,183900,48926476,853,853,853,853,0
20241018,183800,48926476,853,853,853,853,0
20241018,183700,48926476,853,853,853,853,0
20241018,183600,48926476,853,853,853,853,0
20241018,183500,48926476,853,853,853,853,0
20241018,183400,48926476,853,853,853,853,0
20241018,183300,48926476,853,853,853,853,0
20241018,183200,48926476,853,853,853,853,0
20241018,183100,48926476,853,853,853,853,0
20241018,183000,48926476,853,853,853,853,0
20241018,182900,48926476,853,853,853,853,2208
20241018,182800,48926476,853,853,853,853,0
20241018,182700,48926476,853,853,853,853,0
20241018,182600,48926476,853,853,853,853,0
20241018,182500,48926476,853,853,853,853,0
20241018,182400,48926476,853,853,853,853,0
20241018,182300,48926476,853,853,853,853,0
20241018,182200,48926476,853,853,853,853,0
20241018,182100,48926476,853,853,853,853,0
20241018,182000,48926476,853,853,853,853,0
20241018,181900,48926476,853,853,853,853,0
20241018,181800,48926476,853,853,853,853,0
20241018,181700,48926476,853,853,853,853,0
20241018,181600,48926476,853,853,853,853,0
20241018,181500,48926476,853,853,853,853,0
20241018,181400,48926476,853,853,853,853,0
20241018,181300,48926476,853,853,853,853,0
20241018,181200,48926476,853,853,853,853,0
20241018,181100,48926476,853,853,853,853,0
20241018,181000,48926476,853,853,853,853,0
20241018,180900,48926476,853,853,853,853,0
20241018,180800,48926476,853,853,853,853,0
20241018,180700,48926476,853,853,853,853,0
20241018,180600,48926476,853,853,853,853,0
20241018,180500,48926476,853,853,853,853,0
20241018,180400,48926476,853,853,853,853,0
20241018,180300,48926476,853,853,853,853,0
20241018,180200,48926476,853,853,853,853,0
20241018,180100,48926476,853,853,853,853,0
20241018,180000,48926476,853,853,853,853,0
20241018,175900,48926476,853,853,853,853,2208
20241018,175800,48926476,853,853,853,853,0
20241018,175700,48926476,853,853,853,853,0
20241018,175600,48926476,853,853,853,853,0
20241018,175500,48926476,853,853,853,853,0
20241018,175400,48926476,853,853,853,853,0
20241018,175300,48926476,853,853,853,853,0
20241018,175200,48926476,853,853,853,853,0
20241018,175100,48926476,853,853,853,853,0
20241018,175000,48926476,853,853,853,853,0
20241018,174900,48926476,853,853,853,853,0
20241018,174800,48926476,853,853,853,853,0
20241018,174700,48926476,853,853,853,853,0
20241018,174600,48926476,853,853,853,853,0
20241018,174500,48926476,853,853,853,853,0
20241018,174400,48926476,853,853,853,853,0
20241018,174300,48926476,853,853,853,853,0
20241018,174200,48926476,853,853,853,853,0
20241018,174100,48926476,853,853,853,853,0
20241018,174000,48926476,853,853,853,853,0
20241018,173900,48926476,853,853,853,853,0
20241018,173800,48926476,853,853,853,853,0
20241018,173700,48926476,853,853,853,853,0
20241018,173600,48926476,853,853,853,853,0
20241018,173500,48926476,853,853,853,853,0
20241018,173400,48926476,853,853,853,853,0
20241018,173300,48926476,853,853,853,853,0
20241018,173200,48926476,853,853,853,853,0
20241018,173100,48926476,853,853,853,853,0
20241018,173000,48926476,853,853,853,853,0
20241018,172900,48926476,853,853,853,853,2208
20241018,172800,48926476,853,853,853,853,0
20241018,172700,48926476,853,853,853,853,0
20241018,172600,48926476,853,853,853,853,0
20241018,172500,48926476,853,853,853,853,0
20241018,172400,48926476,853,853,853,853,0
20241018,172300,48926476,853,853,853,853,0
20241018,172200,48926476,853,853,853,853,0
20241018,172100,48926476,853,853,853,853,0
20241018,172000,48926476,853,853,853,853,0
20241018,171900,48926476,853,853,853,853,0
20241018,171800,48926476,853,853,853,853,0
20241018,171700,48926476,853,853,853,853,0
20241018,171600,48926476,853,853,853,853,0
20241018,171500,48926476,853,853,853,853,0
20241018,171400,48926476,853,853,853,853,0
20241018,171300,48926476,853,853,853,853,0
20241018,171200,48926476,853,853,853,853,0
20241018,171100,48926476,853,853,853,853,0
20241018,171000,48926476,853,853,853,853,0
20241018,170900,48926476,853,853,853,853,0
20241018,170800,48926476,853,853,853,853,0
20241018,170700,48926476,853,853,853,853,0
20241018,170600,48926476,853,853,853,853,0
20241018,170500,48926476,853,853,853,853,0
20241018,170400,48926476,853,853,853,853,0
20241018,170300,48926476,853,853,853,853,0
20241018,170200,48926476,853,853,853,853,0
20241018,170100,48926476,853,853,853,853,0
20241018,170000,48926476,853,853,853,853,0
20241018,165900,48926476,853,853,853,853,2208
20241018,165800,48926476,853,853,853,853,0
20241018,165700,48926476,853,853,853,853,0
20241018,165600,48926476,853,853,853,853,0
20241018,165500,48926476,853,853,853,853,0
20241018,165400,48926476,853,853,853,853,0
20241018,165300,48926476,853,853,853,853,0
20241018,165200,48926476,853,853,853,853,0
20241018,165100,48926476,853,853,853,853,0
20241018,165000,48926476,853,853,853,853,0
20241018,164900,48926476,853,853,853,853,0
20241018,164800,48926476,853,853,853,853,0
20241018,164700,48926476,853,853,853,853,0
20241018,164600,48926476,853,853,853,853,0
20241018,164500,48926476,853,853,853,853,0
20241018,164400,48926476,853,853,853,853,0
20241018,164300,48926476,853,853,853,853,0
20241018,164200,48926476,853,853,853,853,0
20241018,164100,48926476,853,853,853,853,0
20241018,164000,48926476,853,853,853,853,0
20241018,163900,48926476,853,853,853,853,0
20241018,163800,48926476,853,853,853,853,0
20241018,163700,48926476,853,853,853,853,0
20241018,163600,48926476,853,853,853,853,0
20241018,163500,48926476,853,853,853,853,0
20241018,163400,48926476,853,853,853,853,0
20241018,163300,48926476,853,853,853,853,0
20241018,163200,48926476,853,853,853,853,0
20241018,163100,48926476,853,853,853,853,0
20241018,163000,48926476,853,853,853,853,0
20241018,162900,48926476,853,853,853,853,2208
20241018,162800,48926476,853,853,853,853,0
20241018,162700,48926476,853,853,853,853,0
20241018,162600,48926476,853,853,853,853,0
20241018,162500,48926476,853,853,853,853,0
20241018,162400,48926476,853,853,853,853,0
20241018,162300,48926476,853,853,853,853,0
20241018,162200,48926476,853,853,853,853,0
20241018,162100,48926476,853,853,853,853,0
20241018,162000,48926476,853,853,853,853,0
20241018,161900,48926476,853,853,853,853,0
20241018,161800,48926476,853,853,853,853,0
20241018,161700,48926476,853,853,853,853,0
20241018,161600,48926476,853,853,853,853,0
20241018,161500,48926476,853,853,853,853,0
20241018,161400,48926476,853,853,853,853,0
20241018,161300,48926476,853,853,853,853,0
20241018,161200,48926476,853,853,853,853,0
20241018,161100,48926476,853,853,853,853,0
20241018,161000,48926476,853,853,853,853,0
20241018,160900,48926476,853,853,853,853,0
20241018,160800,48926476,853,853,853,853,0
20241018,160700,48926476,853,853,853,853,0
20241018,160600,48926476,853,853,853,853,0
20241018,160500,48926476,853,853,853,853,0
20241018,160400,48926476,853,853,853,853,0
20241018,160300,48926476,853,853,853,853,0
20241018,160200,48926476,853,853,853,853,0
20241018,160100,48926476,853,853,853,853,0
20241018,160000,48926476,853,853,853,853,0
20241018,155900,48926476,853,853,853,853,2208
20241018,155800,48926476,853,853,853,853,0
20241018,155700,48926476,853,853,853,853,0
20241018,155600,48926476,853,853,853,853,0
20241018,155500,48926476,853,853,853,853,0
20241018,155400,48926476,853,853,853,853,0
20241018,155300,48926476,853,853,853,853,0
20241018,155200,48926476,853,853,853,853,0
20241018,155100,48926476,853,853,853,853,0
20241018,155000,48926476,853,853,853,853,0
20241018,154900,48926476,853,853,853,853,0
20241018,154800,48926476,853,853,853,853,0
20241018,154700,48926476,853,853,853,853,0
20241018,154600,48926476,853,853,853,853,0
20241018,154500,48926476,853,853,853,853,0
20241018,154400,48926476,853,853,853,853,0
20241018,154300,48926476,853,853,853,853,0
20241018,154200,48926476,853,853,853,853,0
20241018,154100,48926476,853,853,853,853,0
20241018,154000,48926476,853,853,853,853,0
20241018,153900,48926476,853,853,853,853,0
20241018,153800,48926476,853,853,853,853,0
20241018,153700,48926476,853,853,853,853,0
20241018,153600,48926476,853,853,853,853,0
20241018,153500,48926476,853,853,853,853,0
20241018,153400,48926476,853,853,853,853,0
20241018,153300,48926476,853,853,853,853,0
20241018,153200,48926476,853,853,853,853,0
20241018,153100,48926476,853,853,853,853,0
20241018,153000,48926476,853,853,853,853,2208
20241018,152900,47043052,853,853,853,853,0
20241018,152800,47043052,853,853,853,853,0
20241018,152700,47043052,853,853,853,853,0
20241018,152600,47043052,853,853,853,853,0
20241018,152500,47043052,853,853,853,853,0
20241018,152400,47043052,853,853,853,853,0
20241018,152300,47043052,853,853,853,853,0
20241018,152200,47043052,853,853,853,853,0
20241018,152100,47043052,853,853,853,853,0
20241018,152000,47043052,853,853,853,853,0
20241018,151900,47043052,853,853,853,853,1
20241018,151800,47042199,847,847,847,847,46
20241018,151700,47003237,845,850,850,845,731
20241018,151600,46385015,854,854,854,854,0
20241018,151500,46385015,854,854,854,854,0
20241018,151400,46385015,854,854,854,854,0
20241018,151300,46385015,854,854,854,854,0
20241018,151200,46385015,854,854,854,854,0
20241018,151100,46385015,854,854,854,854,0
20241018,151000,46385015,854,854,854,854,0
20241018,150900,46385015,854,854,854,854,0
20241018,150800,46385015,854,854,854,854,0
20241018,150700,46385015,854,854,854,854,1
20241018,150600,46384161,852,852,852,852,0
20241018,150500,46384161,852,852,852,852,0
20241018,150400,46384161,852,852,852,852,0
20241018,150300,46384161,852,852,852,852,0
20241018,150200,46384161,852,852,852,852,117
20241018,150100,46284477,854,854,854,854,0
20241018,150000,46284477,854,854,854,854,0
20241018,145900,46284477,854,853,854,853,1558
20241018,145800,44955348,855,855,855,855,0
20241018,145700,44955348,855,855,855,855,0
20241018,145600,44955348,855,855,855,855,0
20241018,145500,44955348,855,855,855,855,0
20241018,145400,44955348,855,855,855,855,0
20241018,145300,44955348,855,855,855,855,0
20241018,145200,44955348,855,855,855,855,0
20241018,145100,44955348,855,855,855,855,0
20241018,145000,44955348,855,855,855,855,0
20241018,144900,44955348,855,855,855,855,0
20241018,144800,44955348,855,855,855,855,0
20241018,144700,44955348,855,855,855,855,0
20241018,144600,44955348,855,855,855,855,0
20241018,144500,44955348,855,855,855,855,0
20241018,144400,44955348,855,855,855,855,1
20241018,144300,44954493,855,855,855,855,0
20241018,144200,44954493,855,855,855,855,0
20241018,144100,44954493,855,855,855,855,0
20241018,144000,44954493,855,855,855,855,116
20241018,143900,44855313,855,855,855,855,0
20241018,143800,44855313,855,855,855,855,0
20241018,143700,44855313,855,855,855,855,0
20241018,143600,44855313,855,855,855,855,0
20241018,143500,44855313,855,855,855,855,0
20241018,143400,44855313,855,855,855,855,0
20241018,143300,44855313,855,855,855,855,0
20241018,143200,44855313,855,855,855,855,0
20241018,143100,44855313,855,855,855,855,0
20241018,143000,44855313,855,855,855,855,0
20241018,142900,44855313,855,855,855,855,0
20241018,142800,44855313,855,855,855,855,0
20241018,142700,44855313,855,855,855,855,116
20241018,142600,44756133,856,856,856,856,0
20241018,142500,44756133,856,856,856,856,0
20241018,142400,44756133,856,856,856,856,0
20241018,142300,44756133,856,856,856,856,0
20241018,142200,44756133,856,850,856,850,271
20241018,142100,44524799,852,852,852,852,0
20241018,142000,44524799,852,852,852,852,0
20241018,141900,44524799,852,852,852,852,0
20241018,141800,44524799,852,852,852,852,0
20241018,141700,44524799,852,852,852,852,0
20241018,141600,44524799,852,852,852,852,0
20241018,141500,44524799,852,852,852,852,0
20241018,141400,44524799,852,852,852,852,0
20241018,141300,44524799,852,852,852,852,0
20241018,141200,44524799,852,852,852,852,0
20241018,141100,44524799,852,852,852,852,504
20241018,141000,44095391,853,853,853,853,0
20241018,140900,44095391,853,853,853,853,0
20241018,140800,44095391,853,853,853,853,0
20241018,140700,44095391,853,853,853,853,0
20241018,140600,44095391,853,853,853,853,0
20241018,140500,44095391,853,853,853,853,0
20241018,140400,44095391,853,853,853,853,85
20241018,140300,44022886,855,855,855,855,0
20241018,140200,44022886,855,855,855,855,0
20241018,140100,44022886,855,855,855,855,0
20241018,140000,44022886,855,855,855,855,0
20241018,135900,44022886,855,855,855,855,0
20241018,135800,44022886,855,845,855,845,102
20241018,135700,43936136,850,850,850,850,0
20241018,135600,43936136,850,850,850,850,0
20241018,135500,43936136,850,850,850,850,0
20241018,135400,43936136,850,850,850,850,0
20241018,135300,43936136,850,850,850,850,0
20241018,135200,43936136,850,850,850,850,58
20241018,135100,43886836,855,855,855,855,0
20241018,135000,43886836,855,855,855,855,0
20241018,134900,43886836,855,855,855,855,0
20241018,134800,43886836,855,846,855,846,100
20241018,134700,43801791,844,844,844,844,0
20241018,134600,43801791,844,844,844,844,0
20241018,134500,43801791,844,844,844,844,0
20241018,134400,43801791,844,844,844,844,0
20241018,134300,43801791,844,844,844,844,0
20241018,134200,43801791,844,844,844,844,0
20241018,134100,43801791,844,844,844,844,0
20241018,134000,43801791,844,844,844,844,0
20241018,133900,43801791,844,846,846,844,3004
20241018,133800,41262629,846,846,846,846,0
20241018,133700,41262629,846,846,846,846,0
20241018,133600,41262629,846,846,846,846,10
20241018,133500,41254169,847,847,847,847,0
20241018,133400,41254169,847,847,847,847,0
20241018,133300,41254169,847,847,847,847,0
20241018,133200,41254169,847,847,847,847,0
20241018,133100,41254169,847,847,847,847,0
20241018,133000,41254169,847,847,847,847,0
20241018,132900,41254169,847,847,847,847,0
20241018,132800,41254169,847,847,847,847,886
20241018,132700,40503727,847,847,847,847,100
20241018,132600,40419027,847,847,847,847,0
20241018,132500,40419027,847,848,848,847,1811
20241018,132400,38883459,848,848,848,848,0
20241018,132300,38883459,848,848,848,848,0
20241018,132200,38883459,848,849,849,848,106
20241018,132100,38793474,849,849,849,849,20
20241018,132000,38776494,848,848,848,848,0
20241018,131900,38776494,848,848,848,848,0
20241018,131800,38776494,848,848,848,848,0
20241018,131700,38776494,848,848,848,848,0
20241018,131600,38776494,848,848,848,848,11
20241018,131500,38767166,848,848,848,848,0
20241018,131400,38767166,848,848,848,848,11
20241018,131300,38757838,849,849,849,849,0
20241018,131200,38757838,849,849,849,849,0
20241018,131100,38757838,849,849,849,849,1
20241018,131000,38756989,851,851,851,851,0
20241018,130900,38756989,851,851,851,851,0
20241018,130800,38756989,851,851,851,851,0
20241018,130700,38756989,851,851,851,851,0
20241018,130600,38756989,851,851,851,851,0
20241018,130500,38756989,851,851,851,851,0
20241018,130400,38756989,851,851,851,851,0
20241018,130300,38756989,851,851,851,851,0
20241018,130200,38756989,851,851,851,851,0
20241018,130100,38756989,851,851,851,851,11
20241018,130000,38747628,848,848,848,848,1
20241018,125900,38746780,849,849,849,849,0
20241018,125800,38746780,849,849,849,849,254
20241018,125700,38531134,850,850,850,850,0
20241018,125600,38531134,850,850,850,850,0
20241018,125500,38531134,850,850,850,850,0
20241018,125400,38531134,850,850,850,850,0
20241018,125300,38531134,850,850,850,850,0
20241018,125200,38531134,850,850,850,850,930
20241018,125100,37740634,852,852,852,852,0
20241018,125000,37740634,852,852,852,852,0
20241018,124900,37740634,852,852,852,852,0
20241018,124800,37740634,852,852,852,852,0
20241018,124700,37740634,852,852,852,852,0
20241018,124600,37740634,852,852,852,852,118
20241018,124500,37640098,850,850,850,850,305
20241018,124400,37380848,849,849,849,849,0
20241018,124300,37380848,849,849,849,849,0
20241018,124200,37380848,849,849,849,849,0
20241018,124100,37380848,849,849,849,849,10
20241018,124000,37372358,849,849,849,849,0
20241018,123900,37372358,849,849,849,849,0
20241018,123800,37372358,849,849,849,849,10
20241018,123700,37363868,849,849,849,849,0
20241018,123600,37363868,849,849,849,849,0
20241018,123500,37363868,849,849,849,849,0
20241018,123400,37363868,849,849,849,849,0
20241018,123300,37363868,849,849,849,849,0
20241018,123200,37363868,849,849,849,849,0
20241018,123100,37363868,849,849,849,849,10
20241018,123000,37355378,849,849,849,849,40
20241018,122900,37321418,849,849,849,849,46
20241018,122800,37282364,849,849,849,849,0
20241018,122700,37282364,849,849,849,849,20
20241018,122600,37265384,850,850,850,850,0
20241018,122500,37265384,850,850,850,850,0
20241018,122400,37265384,850,850,850,850,0
20241018,122300,37265384,850,850,850,850,358
20241018,122200,36961084,850,850,850,850,117
20241018,122100,36861634,849,849,849,849,0
20241018,122000,36861634,849,849,849,849,4
20241018,121900,36858238,849,849,849,849,0
20241018,121800,36858238,849,849,849,849,0
20241018,121700,36858238,849,849,849,849,0
20241018,121600,36858238,849,850,850,849,16
20241018,121500,36844648,849,849,849,849,22
20241018,121400,36825970,850,850,850,850,0
20241018,121300,36825970,850,850,850,850,0
20241018,121200,36825970,850,850,850,850,0
20241018,121100,36825970,850,850,850,850,0
20241018,121000,36825970,850,850,850,850,0
20241018,120900,36825970,850,850,850,850,0
20241018,120800,36825970,850,850,850,850,0
20241018,120700,36825970,850,850,850,850,0
20241018,120600,36825970,850,850,850,850,0
20241018,120500,36825970,850,850,850,850,0
20241018,120400,36825970,850,850,850,850,0
20241018,120300,36825970,850,850,850,850,0
20241018,120200,36825970,850,849,850,849,121
20241018,120100,36723141,850,850,850,850,0
20241018,120000,36723141,850,850,850,850,0
20241018,115900,36723141,850,850,850,850,100
20241018,115800,36638141,849,849,849,849,0
20241018,115700,36638141,849,849,849,849,0
20241018,115600,36638141,849,849,849,849,0
20241018,115500,36638141,849,849,849,849,0
20241018,115400,36638141,849,849,849,849,0
20241018,115300,36638141,849,849,849,849,0
20241018,115200,36638141,849,849,849,849,0
20241018,115100,36638141,849,849,849,849,10
20241018,115000,36629651,850,850,850,850,0
20241018,114900,36629651,850,850,850,850,0
20241018,114800,36629651,850,850,850,850,0
20241018,114700,36629651,850,850,850,850,1
20241018,114600,36628801,849,849,849,849,10
20241018,114500,36620311,849,849,849,849,40
20241018,114400,36586351,849,849,849,849,0
20241018,114300,36586351,849,849,849,849,0
20241018,114200,36586351,849,849,849,849,10
20241018,114100,36577861,849,849,849,849,0
20241018,114000,36577861,849,850,850,849,1141
20241018,113900,35608130,850,850,850,850,0
20241018,113800,35608130,850,850,850,850,96
20241018,113700,35526530,849,849,849,849,30
20241018,113600,35501060,849,849,849,849,15
20241018,113500,35488325,850,850,850,850,1
20241018,113400,35487475,849,849,849,849,0
20241018,113300,35487475,849,849,849,849,0
20241018,113200,35487475,849,849,849,849,0
20241018,113100,35487475,849,849,849,849,0
20241018,113000,35487475,849,849,849,849,0
20241018,112900,35487475,849,849,849,849,8
20241018,112800,35480683,849,849,849,849,0
20241018,112700,35480683,849,849,849,849,0
20241018,112600,35480683,849,849,849,849,0
20241018,112500,35480683,849,849,849,849,0
20241018,112400,35480683,849,849,849,849,93
20241018,112300,35401726,849,849,849,849,1269
20241018,112200,34324345,849,849,849,849,893
20241018,112100,33566188,849,849,849,849,10
20241018,112000,33557698,849,849,849,849,0
20241018,111900,33557698,849,849,849,849,0
20241018,111800,33557698,849,849,849,849,1608
20241018,111700,32192506,849,849,849,849,0
20241018,111600,32192506,849,849,849,849,10
20241018,111500,32184016,849,849,849,849,0
20241018,111400,32184016,849,849,849,849,0
20241018,111300,32184016,849,849,849,849,0
20241018,111200,32184016,849,849,849,849,11
20241018,111100,32174677,849,849,849,849,0
20241018,111000,32174677,849,849,849,849,18
20241018,110900,32159395,850,850,850,850,323
20241018,110800,31884845,849,849,849,849,0
20241018,110700,31884845,849,849,849,849,58
20241018,110600,31835603,850,850,850,849,446
20241018,110500,31456514,849,849,849,849,0
20241018,110400,31456514,849,850,850,849,95
20241018,110300,31375795,848,848,848,848,0
20241018,110200,31375795,848,848,848,848,0
20241018,110100,31375795,848,848,848,848,0
20241018,110000,31375795,848,848,848,848,0
20241018,105900,31375795,848,848,848,848,0
20241018,105800,31375795,848,848,848,848,88
20241018,105700,31301171,848,848,848,848,0
20241018,105600,31301171,848,848,848,848,0
20241018,105500,31301171,848,848,848,848,0
20241018,105400,31301171,848,848,848,848,0
20241018,105300,31301171,848,848,848,848,10
20241018,105200,31292691,848,848,848,848,0
20241018,105100,31292691,848,848,848,848,0
20241018,105000,31292691,848,848,848,848,17
20241018,104900,31278275,850,850,850,850,0
20241018,104800,31278275,850,850,850,850,0
20241018,104700,31278275,850,850,850,850,0
20241018,104600,31278275,850,850,850,850,0
20241018,104500,31278275,850,850,850,850,0
20241018,104400,31278275,850,850,850,850,0
20241018,104300,31278275,850,848,850,848,119
20241018,104200,31177173,849,849,849,849,0
20241018,104100,31177173,849,849,849,849,0
20241018,104000,31177173,849,849,849,849,0
20241018,103900,31177173,849,849,849,849,0
20241018,103800,31177173,849,849,849,849,10
20241018,103700,31168683,849,849,849,849,0
20241018,103600,31168683,849,849,849,849,0
20241018,103500,31168683,849,849,849,849,0
20241018,103400,31168683,849,849,849,849,0
20241018,103300,31168683,849,849,849,849,816
20241018,103200,30475899,850,850,850,850,10
20241018,103100,30467399,850,850,850,850,243
20241018,103000,30260849,850,850,850,850,0
20241018,102900,30260849,850,850,850,850,0
20241018,102800,30260849,850,850,850,850,0
20241018,102700,30260849,850,849,850,849,71
20241018,102600,30200509,850,849,850,849,134
20241018,102500,30086721,850,850,850,850,7
20241018,102400,30080771,850,850,850,850,0
20241018,102300,30080771,850,850,850,850,0
20241018,102200,30080771,850,850,850,850,169
20241018,102100,29937121,850,850,850,850,0
20241018,102000,29937121,850,850,850,850,0
20241018,101900,29937121,850,850,850,850,1243
20241018,101800,28880571,850,850,850,850,0
20241018,101700,28880571,850,850,850,850,200
20241018,101600,28710571,851,851,851,851,0
20241018,101500,28710571,851,851,851,851,0
20241018,101400,28710571,851,852,852,851,1464
20241018,101300,27464452,851,851,851,851,0
20241018,101200,27464452,851,851,851,851,0
20241018,101100,27464452,851,851,851,851,0
20241018,101000,27464452,851,851,851,851,0
20241018,100900,27464452,851,851,851,851,0
20241018,100800,27464452,851,851,851,851,0
20241018,100700,27464452,851,851,851,851,0
20241018,100600,27464452,851,851,851,851,18
20241018,100500,27449134,855,855,855,855,0
20241018,100400,27449134,855,855,855,855,0
20241018,100300,27449134,855,855,855,855,0
20241018,100200,27449134,855,851,855,851,2
20241018,100100,27447428,851,851,851,851,33
20241018,100000,27419345,850,850,850,850,405
20241018,095900,27075095,850,850,850,850,0
20241018,095800,27075095,850,852,852,850,2000
20241018,095700,25372463,852,853,853,852,21
20241018,095600,25354570,854,854,854,854,3
20241018,095500,25352008,854,854,854,854,0
20241018,095400,25352008,854,854,854,854,0
20241018,095300,25352008,854,854,854,854,0
20241018,095200,25352008,854,854,854,854,0
20241018,095100,25352008,854,854,854,852,21886
20241018,095000,6667221,854,854,854,854,0
20241018,094900,6667221,854,854,854,854,0
20241018,094800,6667221,854,854,854,854,0
20241018,094700,6667221,854,854,854,854,800
20241018,094600,5984021,856,856,856,856,0
20241018,094500,5984021,856,856,856,856,0
20241018,094400,5984021,856,856,856,856,0
20241018,094300,5984021,856,856,856,856,21
20241018,094200,5966045,856,856,856,856,0
20241018,094100,5966045,856,856,856,856,0
20241018,094000,5966045,856,856,856,856,0
20241018,093900,5966045,856,856,856,856,1
20241018,093800,5965189,854,854,854,854,39
20241018,093700,5931883,854,854,854,854,0
20241018,093600,5931883,854,854,854,854,0
20241018,093500,5931883,854,854,854,854,98
20241018,093400,5848191,852,852,852,852,0
20241018,093300,5848191,852,852,852,852,0
20241018,093200,5848191,852,852,852,852,2
20241018,093100,5846487,853,853,853,853,11
20241018,093000,5837104,854,854,854,854,11
20241018,092900,5827710,855,855,855,855,24
20241018,092800,5807190,853,854,854,853,908
20241018,092700,5032602,854,854,854,854,0
20241018,092600,5032602,854,854,854,854,18
20241018,092500,5017230,854,854,854,854,0
20241018,092400,5017230,854,854,854,854,0
20241018,092300,5017230,854,854,854,854,0
20241018,092200,5017230,854,854,854,854,0
20241018,092100,5017230,854,854,854,854,0
20241018,092000,5017230,854,854,854,854,341
20241018,091900,4726016,854,854,854,854,0
20241018,091800,4726016,854,854,854,854,0
20241018,091700,4726016,854,854,854,854,0
20241018,091600,4726016,854,854,854,854,17
20241018,091500,4711498,855,855,855,855,171
20241018,091400,4565293,858,858,858,858,0
20241018,091300,4565293,858,858,858,858,0
20241018,091200,4565293,858,858,858,858,0
20241018,091100,4565293,858,858,858,858,0
20241018,091000,4565293,858,858,858,858,0
20241018,090900,4565293,858,858,858,858,0
20241018,090800,4565293,858,858,858,858,0
20241018,090700,4565293,858,858,858,858,20
20241018,090600,4548133,858,858,858,858,0
20241018,090500,4548133,858,858,858,858,34
20241018,090400,4518961,857,857,857,857,945
20241018,090300,3709096,857,857,857,857,0
20241018,090200,3709096,857,857,857,857,3638
20241018,090100,591330,857,857,857,857,0
20241018,090000,591330,857,857,857,857,342