KissMeData/067390/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194700,97052520,564,564,564,564,5047
20241018,194600,97052520,564,564,564,564,0
20241018,194500,97052520,564,564,564,564,0
20241018,194400,97052520,564,564,564,564,0
20241018,194300,97052520,564,564,564,564,0
20241018,194200,97052520,564,564,564,564,0
20241018,194100,97052520,564,564,564,564,0
20241018,194000,97052520,564,564,564,564,0
20241018,193900,97052520,564,564,564,564,0
20241018,193800,97052520,564,564,564,564,0
20241018,193700,97052520,564,564,564,564,0
20241018,193600,97052520,564,564,564,564,0
20241018,193500,97052520,564,564,564,564,0
20241018,193400,97052520,564,564,564,564,0
20241018,193300,97052520,564,564,564,564,0
20241018,193200,97052520,564,564,564,564,0
20241018,193100,97052520,564,564,564,564,0
20241018,193000,97052520,564,564,564,564,0
20241018,192900,97052520,564,564,564,564,0
20241018,192800,97052520,564,564,564,564,0
20241018,192700,97052520,564,564,564,564,0
20241018,192600,97052520,564,564,564,564,0
20241018,192500,97052520,564,564,564,564,0
20241018,192400,97052520,564,564,564,564,0
20241018,192300,97052520,564,564,564,564,0
20241018,192200,97052520,564,564,564,564,0
20241018,192100,97052520,564,564,564,564,0
20241018,192000,97052520,564,564,564,564,0
20241018,191900,97052520,564,564,564,564,0
20241018,191800,97052520,564,564,564,564,0
20241018,191700,97052520,564,564,564,564,5047
20241018,191600,97052520,564,564,564,564,0
20241018,191500,97052520,564,564,564,564,0
20241018,191400,97052520,564,564,564,564,0
20241018,191300,97052520,564,564,564,564,0
20241018,191200,97052520,564,564,564,564,0
20241018,191100,97052520,564,564,564,564,0
20241018,191000,97052520,564,564,564,564,0
20241018,190900,97052520,564,564,564,564,0
20241018,190800,97052520,564,564,564,564,0
20241018,190700,97052520,564,564,564,564,0
20241018,190600,97052520,564,564,564,564,0
20241018,190500,97052520,564,564,564,564,0
20241018,190400,97052520,564,564,564,564,0
20241018,190300,97052520,564,564,564,564,0
20241018,190200,97052520,564,564,564,564,0
20241018,190100,97052520,564,564,564,564,0
20241018,190000,97052520,564,564,564,564,0
20241018,185900,97052520,564,564,564,564,0
20241018,185800,97052520,564,564,564,564,0
20241018,185700,97052520,564,564,564,564,0
20241018,185600,97052520,564,564,564,564,0
20241018,185500,97052520,564,564,564,564,0
20241018,185400,97052520,564,564,564,564,0
20241018,185300,97052520,564,564,564,564,0
20241018,185200,97052520,564,564,564,564,0
20241018,185100,97052520,564,564,564,564,0
20241018,185000,97052520,564,564,564,564,0
20241018,184900,97052520,564,564,564,564,0
20241018,184800,97052520,564,564,564,564,0
20241018,184700,97052520,564,564,564,564,5047
20241018,184600,97052520,564,564,564,564,0
20241018,184500,97052520,564,564,564,564,0
20241018,184400,97052520,564,564,564,564,0
20241018,184300,97052520,564,564,564,564,0
20241018,184200,97052520,564,564,564,564,0
20241018,184100,97052520,564,564,564,564,0
20241018,184000,97052520,564,564,564,564,0
20241018,183900,97052520,564,564,564,564,0
20241018,183800,97052520,564,564,564,564,0
20241018,183700,97052520,564,564,564,564,0
20241018,183600,97052520,564,564,564,564,0
20241018,183500,97052520,564,564,564,564,0
20241018,183400,97052520,564,564,564,564,0
20241018,183300,97052520,564,564,564,564,0
20241018,183200,97052520,564,564,564,564,0
20241018,183100,97052520,564,564,564,564,0
20241018,183000,97052520,564,564,564,564,0
20241018,182900,97052520,564,564,564,564,0
20241018,182800,97052520,564,564,564,564,0
20241018,182700,97052520,564,564,564,564,0
20241018,182600,97052520,564,564,564,564,0
20241018,182500,97052520,564,564,564,564,0
20241018,182400,97052520,564,564,564,564,0
20241018,182300,97052520,564,564,564,564,0
20241018,182200,97052520,564,564,564,564,0
20241018,182100,97052520,564,564,564,564,0
20241018,182000,97052520,564,564,564,564,0
20241018,181900,97052520,564,564,564,564,0
20241018,181800,97052520,564,564,564,564,0
20241018,181700,97052520,564,564,564,564,5047
20241018,181600,97052520,564,564,564,564,0
20241018,181500,97052520,564,564,564,564,0
20241018,181400,97052520,564,564,564,564,0
20241018,181300,97052520,564,564,564,564,0
20241018,181200,97052520,564,564,564,564,0
20241018,181100,97052520,564,564,564,564,0
20241018,181000,97052520,564,564,564,564,0
20241018,180900,97052520,564,564,564,564,0
20241018,180800,97052520,564,564,564,564,0
20241018,180700,97052520,564,564,564,564,0
20241018,180600,97052520,564,564,564,564,0
20241018,180500,97052520,564,564,564,564,0
20241018,180400,97052520,564,564,564,564,0
20241018,180300,97052520,564,564,564,564,0
20241018,180200,97052520,564,564,564,564,0
20241018,180100,97052520,564,564,564,564,0
20241018,180000,97052520,564,564,564,564,0
20241018,175900,97052520,564,564,564,564,0
20241018,175800,97052520,564,564,564,564,0
20241018,175700,97052520,564,564,564,564,0
20241018,175600,97052520,564,564,564,564,0
20241018,175500,97052520,564,564,564,564,0
20241018,175400,97052520,564,564,564,564,0
20241018,175300,97052520,564,564,564,564,0
20241018,175200,97052520,564,564,564,564,0
20241018,175100,97052520,564,564,564,564,0
20241018,175000,97052520,564,564,564,564,0
20241018,174900,97052520,564,564,564,564,0
20241018,174800,97052520,564,564,564,564,0
20241018,174700,97052520,564,564,564,564,5047
20241018,174600,97052520,564,564,564,564,0
20241018,174500,97052520,564,564,564,564,0
20241018,174400,97052520,564,564,564,564,0
20241018,174300,97052520,564,564,564,564,0
20241018,174200,97052520,564,564,564,564,0
20241018,174100,97052520,564,564,564,564,0
20241018,174000,97052520,564,564,564,564,0
20241018,173900,97052520,564,564,564,564,0
20241018,173800,97052520,564,564,564,564,0
20241018,173700,97052520,564,564,564,564,0
20241018,173600,97052520,564,564,564,564,0
20241018,173500,97052520,564,564,564,564,0
20241018,173400,97052520,564,564,564,564,0
20241018,173300,97052520,564,564,564,564,0
20241018,173200,97052520,564,564,564,564,0
20241018,173100,97052520,564,564,564,564,0
20241018,173000,97052520,564,564,564,564,0
20241018,172900,97052520,564,564,564,564,0
20241018,172800,97052520,564,564,564,564,0
20241018,172700,97052520,564,564,564,564,0
20241018,172600,97052520,564,564,564,564,0
20241018,172500,97052520,564,564,564,564,0
20241018,172400,97052520,564,564,564,564,0
20241018,172300,97052520,564,564,564,564,0
20241018,172200,97052520,564,564,564,564,0
20241018,172100,97052520,564,564,564,564,0
20241018,172000,97052520,564,564,564,564,0
20241018,171900,97052520,564,564,564,564,0
20241018,171800,97052520,564,564,564,564,0
20241018,171700,97052520,564,564,564,564,5047
20241018,171600,97052520,564,564,564,564,0
20241018,171500,97052520,564,564,564,564,0
20241018,171400,97052520,564,564,564,564,0
20241018,171300,97052520,564,564,564,564,0
20241018,171200,97052520,564,564,564,564,0
20241018,171100,97052520,564,564,564,564,0
20241018,171000,97052520,564,564,564,564,0
20241018,170900,97052520,564,564,564,564,0
20241018,170800,97052520,564,564,564,564,0
20241018,170700,97052520,564,564,564,564,0
20241018,170600,97052520,564,564,564,564,0
20241018,170500,97052520,564,564,564,564,0
20241018,170400,97052520,564,564,564,564,0
20241018,170300,97052520,564,564,564,564,0
20241018,170200,97052520,564,564,564,564,0
20241018,170100,97052520,564,564,564,564,0
20241018,170000,97052520,564,564,564,564,0
20241018,165900,97052520,564,564,564,564,0
20241018,165800,97052520,564,564,564,564,0
20241018,165700,97052520,564,564,564,564,0
20241018,165600,97052520,564,564,564,564,0
20241018,165500,97052520,564,564,564,564,0
20241018,165400,97052520,564,564,564,564,0
20241018,165300,97052520,564,564,564,564,0
20241018,165200,97052520,564,564,564,564,0
20241018,165100,97052520,564,564,564,564,0
20241018,165000,97052520,564,564,564,564,0
20241018,164900,97052520,564,564,564,564,0
20241018,164800,97052520,564,564,564,564,0
20241018,164700,97052520,564,564,564,564,5047
20241018,164600,97052520,564,564,564,564,0
20241018,164500,97052520,564,564,564,564,0
20241018,164400,97052520,564,564,564,564,0
20241018,164300,97052520,564,564,564,564,0
20241018,164200,97052520,564,564,564,564,0
20241018,164100,97052520,564,564,564,564,0
20241018,164000,97052520,564,564,564,564,0
20241018,163900,97052520,564,564,564,564,0
20241018,163800,97052520,564,564,564,564,0
20241018,163700,97052520,564,564,564,564,0
20241018,163600,97052520,564,564,564,564,0
20241018,163500,97052520,564,564,564,564,0
20241018,163400,97052520,564,564,564,564,0
20241018,163300,97052520,564,564,564,564,0
20241018,163200,97052520,564,564,564,564,0
20241018,163100,97052520,564,564,564,564,0
20241018,163000,97052520,564,564,564,564,0
20241018,162900,97052520,564,564,564,564,0
20241018,162800,97052520,564,564,564,564,0
20241018,162700,97052520,564,564,564,564,0
20241018,162600,97052520,564,564,564,564,0
20241018,162500,97052520,564,564,564,564,0
20241018,162400,97052520,564,564,564,564,0
20241018,162300,97052520,564,564,564,564,0
20241018,162200,97052520,564,564,564,564,0
20241018,162100,97052520,564,564,564,564,0
20241018,162000,97052520,564,564,564,564,0
20241018,161900,97052520,564,564,564,564,0
20241018,161800,97052520,564,564,564,564,0
20241018,161700,97052520,564,564,564,564,5047
20241018,161600,97052520,564,564,564,564,0
20241018,161500,97052520,564,564,564,564,0
20241018,161400,97052520,564,564,564,564,0
20241018,161300,97052520,564,564,564,564,0
20241018,161200,97052520,564,564,564,564,0
20241018,161100,97052520,564,564,564,564,0
20241018,161000,97052520,564,564,564,564,0
20241018,160900,97052520,564,564,564,564,0
20241018,160800,97052520,564,564,564,564,0
20241018,160700,97052520,564,564,564,564,0
20241018,160600,97052520,564,564,564,564,0
20241018,160500,97052520,564,564,564,564,0
20241018,160400,97052520,564,564,564,564,0
20241018,160300,97052520,564,564,564,564,0
20241018,160200,97052520,564,564,564,564,0
20241018,160100,97052520,564,564,564,564,0
20241018,160000,97052520,564,564,564,564,0
20241018,155900,97052520,564,564,564,564,0
20241018,155800,97052520,564,564,564,564,0
20241018,155700,97052520,564,564,564,564,0
20241018,155600,97052520,564,564,564,564,0
20241018,155500,97052520,564,564,564,564,0
20241018,155400,97052520,564,564,564,564,0
20241018,155300,97052520,564,564,564,564,0
20241018,155200,97052520,564,564,564,564,0
20241018,155100,97052520,564,564,564,564,0
20241018,155000,97052520,564,564,564,564,0
20241018,154900,97052520,564,564,564,564,0
20241018,154800,97052520,564,564,564,564,0
20241018,154700,97052520,564,564,564,564,5047
20241018,154600,97052520,564,564,564,564,0
20241018,154500,97052520,564,564,564,564,0
20241018,154400,97052520,564,564,564,564,0
20241018,154300,97052520,564,564,564,564,0
20241018,154200,97052520,564,564,564,564,0
20241018,154100,97052520,564,564,564,564,0
20241018,154000,97052520,564,564,564,564,0
20241018,153900,97052520,564,564,564,564,0
20241018,153800,97052520,564,564,564,564,0
20241018,153700,97052520,564,564,564,564,0
20241018,153600,97052520,564,564,564,564,0
20241018,153500,97052520,564,564,564,564,0
20241018,153400,97052520,564,564,564,564,0
20241018,153300,97052520,564,564,564,564,0
20241018,153200,97052520,564,564,564,564,0
20241018,153100,97052520,564,564,564,564,0
20241018,153000,97052520,564,564,564,564,5047
20241018,152900,94206012,564,564,564,564,0
20241018,152800,94206012,564,564,564,564,0
20241018,152700,94206012,564,564,564,564,0
20241018,152600,94206012,564,564,564,564,0
20241018,152500,94206012,564,564,564,564,0
20241018,152400,94206012,564,564,564,564,0
20241018,152300,94206012,564,564,564,564,0
20241018,152200,94206012,564,564,564,564,0
20241018,152100,94206012,564,564,564,564,0
20241018,152000,94206012,564,564,564,564,0
20241018,151900,94206012,564,564,564,564,23
20241018,151800,94193040,564,564,564,564,201
20241018,151700,94079676,563,563,563,563,1000
20241018,151600,93516676,564,564,564,564,84
20241018,151500,93469300,564,564,564,564,200
20241018,151400,93356500,563,563,563,563,0
20241018,151300,93356500,563,563,563,563,0
20241018,151200,93356500,563,563,563,563,0
20241018,151100,93356500,563,563,563,563,0
20241018,151000,93356500,563,563,563,563,254
20241018,150900,93213498,563,563,563,563,0
20241018,150800,93213498,563,563,563,563,0
20241018,150700,93213498,563,563,563,563,0
20241018,150600,93213498,563,563,563,563,583
20241018,150500,92885269,563,563,563,563,3015
20241018,150400,91187824,562,562,562,562,2000
20241018,150300,90063824,562,562,562,562,1000
20241018,150200,89501824,563,563,563,563,1
20241018,150100,89501261,562,562,562,562,0
20241018,150000,89501261,562,562,562,562,0
20241018,145900,89501261,562,562,562,562,1642
20241018,145800,88578457,562,562,562,562,4000
20241018,145700,86330457,562,562,562,562,0
20241018,145600,86330457,562,562,562,562,0
20241018,145500,86330457,562,563,563,562,74
20241018,145400,86288866,563,563,563,563,0
20241018,145300,86288866,563,563,563,563,0
20241018,145200,86288866,563,563,563,563,0
20241018,145100,86288866,563,563,563,563,10
20241018,145000,86283236,563,563,563,563,18
20241018,144900,86273102,563,563,563,563,560
20241018,144800,85957822,563,563,563,563,50
20241018,144700,85929672,563,563,563,563,0
20241018,144600,85929672,563,563,563,563,16
20241018,144500,85920664,563,563,563,563,0
20241018,144400,85920664,563,563,563,563,0
20241018,144300,85920664,563,563,563,563,100
20241018,144200,85864364,563,563,563,563,0
20241018,144100,85864364,563,563,563,563,0
20241018,144000,85864364,563,563,563,563,0
20241018,143900,85864364,563,563,563,563,1808
20241018,143800,84846460,563,563,563,563,0
20241018,143700,84846460,563,563,563,563,0
20241018,143600,84846460,563,563,563,563,0
20241018,143500,84846460,563,564,564,563,501
20241018,143400,84564396,564,564,564,564,0
20241018,143300,84564396,564,564,564,564,12
20241018,143200,84557628,564,564,564,564,0
20241018,143100,84557628,564,564,564,564,0
20241018,143000,84557628,564,564,564,564,268
20241018,142900,84406476,564,564,564,564,34
20241018,142800,84387300,564,564,565,564,33
20241018,142700,84368657,563,563,563,563,0
20241018,142600,84368657,563,563,563,563,2
20241018,142500,84367531,563,565,565,563,974
20241018,142400,83817399,565,565,565,565,0
20241018,142300,83817399,565,565,565,565,0
20241018,142200,83817399,565,565,565,565,1
20241018,142100,83816834,563,563,563,563,0
20241018,142000,83816834,563,563,563,563,12
20241018,141900,83810078,563,563,563,563,0
20241018,141800,83810078,563,563,563,563,0
20241018,141700,83810078,563,563,563,563,0
20241018,141600,83810078,563,564,564,563,110
20241018,141500,83748049,563,563,563,563,0
20241018,141400,83748049,563,563,563,563,0
20241018,141300,83748049,563,563,563,563,2
20241018,141200,83746923,564,564,564,564,0
20241018,141100,83746923,564,564,564,564,0
20241018,141000,83746923,564,564,564,564,0
20241018,140900,83746923,564,564,564,564,1
20241018,140800,83746359,565,565,565,565,20
20241018,140700,83735059,565,565,565,565,0
20241018,140600,83735059,565,565,565,565,0
20241018,140500,83735059,565,565,565,565,0
20241018,140400,83735059,565,565,565,565,1
20241018,140300,83734494,562,565,565,562,13
20241018,140200,83727185,563,563,563,563,1
20241018,140100,83726622,563,563,563,563,1
20241018,140000,83726059,565,565,565,565,1
20241018,135900,83725494,562,562,562,562,0
20241018,135800,83725494,562,562,562,562,0
20241018,135700,83725494,562,562,562,562,0
20241018,135600,83725494,562,562,562,562,0
20241018,135500,83725494,562,562,562,562,0
20241018,135400,83725494,562,562,562,562,120
20241018,135300,83658054,564,564,564,564,2000
20241018,135200,82530054,564,564,564,564,4
20241018,135100,82527798,564,564,564,564,0
20241018,135000,82527798,564,564,564,564,0
20241018,134900,82527798,564,564,564,564,0
20241018,134800,82527798,564,564,564,564,0
20241018,134700,82527798,564,564,564,564,0
20241018,134600,82527798,564,564,564,564,1
20241018,134500,82527234,564,564,564,564,1
20241018,134400,82526670,564,564,564,564,0
20241018,134300,82526670,564,564,564,564,0
20241018,134200,82526670,564,564,564,564,0
20241018,134100,82526670,564,564,564,564,0
20241018,134000,82526670,564,564,564,564,300
20241018,133900,82357470,562,562,562,562,181
20241018,133800,82255748,562,562,562,562,0
20241018,133700,82255748,562,562,562,562,0
20241018,133600,82255748,562,562,562,562,0
20241018,133500,82255748,562,564,564,562,3994
20241018,133400,80010216,564,564,564,564,0
20241018,133300,80010216,564,564,564,564,1
20241018,133200,80009652,564,564,564,564,0
20241018,133100,80009652,564,564,564,564,0
20241018,133000,80009652,564,564,564,564,0
20241018,132900,80009652,564,565,565,564,5482
20241018,132800,76914338,565,565,565,565,10
20241018,132700,76908688,565,565,565,565,469
20241018,132600,76643703,565,565,565,565,0
20241018,132500,76643703,565,565,565,565,52
20241018,132400,76614323,565,565,565,565,0
20241018,132300,76614323,565,565,565,565,1
20241018,132200,76613758,566,566,566,566,0
20241018,132100,76613758,566,566,566,566,0
20241018,132000,76613758,566,566,566,566,500
20241018,131900,76330758,565,565,565,565,0
20241018,131800,76330758,565,565,565,565,115
20241018,131700,76265783,565,565,565,565,0
20241018,131600,76265783,565,565,565,565,0
20241018,131500,76265783,565,565,565,565,0
20241018,131400,76265783,565,565,565,565,0
20241018,131300,76265783,565,565,565,565,100
20241018,131200,76209283,565,565,565,565,3000
20241018,131100,74514283,565,565,565,565,0
20241018,131000,74514283,565,565,565,565,0
20241018,130900,74514283,565,565,565,565,45
20241018,130800,74488858,564,564,564,564,0
20241018,130700,74488858,564,564,564,564,0
20241018,130600,74488858,564,564,564,564,0
20241018,130500,74488858,564,564,564,564,0
20241018,130400,74488858,564,564,564,564,0
20241018,130300,74488858,564,564,564,564,20
20241018,130200,74477578,563,563,563,563,0
20241018,130100,74477578,563,563,563,563,273
20241018,130000,74323879,565,565,565,565,0
20241018,125900,74323879,565,565,565,565,1
20241018,125800,74323314,563,563,563,563,200
20241018,125700,74210714,565,565,565,565,0
20241018,125600,74210714,565,565,565,565,0
20241018,125500,74210714,565,565,565,565,218
20241018,125400,74087544,565,565,565,565,0
20241018,125300,74087544,565,565,565,565,0
20241018,125200,74087544,565,565,565,565,0
20241018,125100,74087544,565,565,565,565,0
20241018,125000,74087544,565,565,565,565,1
20241018,124900,74086979,563,563,563,563,370
20241018,124800,73878669,563,563,563,563,657
20241018,124700,73508778,564,564,564,564,100
20241018,124600,73452378,565,565,565,565,0
20241018,124500,73452378,565,565,565,565,0
20241018,124400,73452378,565,565,565,565,100
20241018,124300,73395878,565,565,565,565,9
20241018,124200,73390793,565,565,565,565,0
20241018,124100,73390793,565,565,565,565,640
20241018,124000,73029193,563,563,563,563,2633
20241018,123900,71546814,564,564,564,564,0
20241018,123800,71546814,564,564,564,564,141
20241018,123700,71467290,564,564,564,564,2123
20241018,123600,70269918,564,564,564,564,0
20241018,123500,70269918,564,564,564,564,6924
20241018,123400,66364782,565,565,565,565,0
20241018,123300,66364782,565,565,565,565,0
20241018,123200,66364782,565,565,565,565,174
20241018,123100,66266472,565,565,565,565,0
20241018,123000,66266472,565,565,565,565,0
20241018,122900,66266472,565,565,565,565,0
20241018,122800,66266472,565,565,565,565,0
20241018,122700,66266472,565,565,565,565,0
20241018,122600,66266472,565,565,565,565,0
20241018,122500,66266472,565,565,565,565,0
20241018,122400,66266472,565,565,565,565,0
20241018,122300,66266472,565,565,565,565,1
20241018,122200,66265907,565,565,565,565,0
20241018,122100,66265907,565,565,565,565,0
20241018,122000,66265907,565,565,565,565,0
20241018,121900,66265907,565,565,565,565,0
20241018,121800,66265907,565,565,565,565,0
20241018,121700,66265907,565,565,565,565,73
20241018,121600,66224662,565,565,565,565,0
20241018,121500,66224662,565,565,565,565,1
20241018,121400,66224097,565,565,565,565,0
20241018,121300,66224097,565,565,565,565,0
20241018,121200,66224097,565,565,565,565,0
20241018,121100,66224097,565,565,565,565,0
20241018,121000,66224097,565,565,565,565,0
20241018,120900,66224097,565,565,565,565,0
20241018,120800,66224097,565,565,565,565,0
20241018,120700,66224097,565,565,565,565,0
20241018,120600,66224097,565,565,565,565,0
20241018,120500,66224097,565,565,565,565,9938
20241018,120400,60609127,565,565,565,565,0
20241018,120300,60609127,565,565,565,565,0
20241018,120200,60609127,565,565,565,565,0
20241018,120100,60609127,565,565,565,565,2
20241018,120000,60607997,565,565,565,565,0
20241018,115900,60607997,565,565,565,565,0
20241018,115800,60607997,565,565,565,565,0
20241018,115700,60607997,565,565,565,565,90
20241018,115600,60557147,565,565,565,565,0
20241018,115500,60557147,565,565,565,565,0
20241018,115400,60557147,565,565,565,565,0
20241018,115300,60557147,565,565,565,565,0
20241018,115200,60557147,565,565,565,565,3
20241018,115100,60555452,565,565,565,565,0
20241018,115000,60555452,565,565,565,565,0
20241018,114900,60555452,565,565,565,565,0
20241018,114800,60555452,565,565,565,565,87
20241018,114700,60506297,567,567,567,567,56
20241018,114600,60474545,567,567,567,567,100
20241018,114500,60417845,567,567,567,567,14
20241018,114400,60409907,567,567,567,567,0
20241018,114300,60409907,567,567,567,567,4
20241018,114200,60407639,567,567,567,567,0
20241018,114100,60407639,567,567,567,567,0
20241018,114000,60407639,567,567,567,567,0
20241018,113900,60407639,567,567,567,567,0
20241018,113800,60407639,567,567,567,567,0
20241018,113700,60407639,567,564,567,564,8
20241018,113600,60403124,564,564,564,564,0
20241018,113500,60403124,564,564,564,564,0
20241018,113400,60403124,564,564,564,564,206
20241018,113300,60286940,567,567,567,567,0
20241018,113200,60286940,567,567,567,567,0
20241018,113100,60286940,567,567,567,567,0
20241018,113000,60286940,567,567,567,567,0
20241018,112900,60286940,567,567,567,567,0
20241018,112800,60286940,567,567,567,567,0
20241018,112700,60286940,567,567,567,567,0
20241018,112600,60286940,567,567,567,567,0
20241018,112500,60286940,567,567,567,567,10
20241018,112400,60281270,567,567,567,567,10
20241018,112300,60275600,567,567,567,567,240
20241018,112200,60139520,567,567,567,567,1110
20241018,112100,59510150,566,566,566,566,0
20241018,112000,59510150,566,566,566,566,8833
20241018,111900,54510672,567,567,567,567,0
20241018,111800,54510672,567,567,567,567,3530
20241018,111700,52509162,567,567,567,567,14792
20241018,111600,44122098,567,567,567,567,0
20241018,111500,44122098,567,567,567,567,0
20241018,111400,44122098,567,567,567,567,0
20241018,111300,44122098,567,567,567,567,0
20241018,111200,44122098,567,567,567,567,0
20241018,111100,44122098,567,567,567,567,0
20241018,111000,44122098,567,567,567,567,1
20241018,110900,44121531,564,567,567,564,4100
20241018,110800,41808643,567,567,567,567,13
20241018,110700,41801272,565,565,565,565,200
20241018,110600,41688272,565,565,565,565,0
20241018,110500,41688272,565,565,565,565,451
20241018,110400,41433457,567,565,567,565,4501
20241018,110300,38890390,565,565,565,565,500
20241018,110200,38607890,567,567,567,567,0
20241018,110100,38607890,567,567,567,567,0
20241018,110000,38607890,567,567,567,567,0
20241018,105900,38607890,567,567,567,567,0
20241018,105800,38607890,567,567,567,567,3660
20241018,105700,36532670,567,567,567,567,0
20241018,105600,36532670,567,567,567,567,0
20241018,105500,36532670,567,567,567,567,0
20241018,105400,36532670,567,567,567,567,0
20241018,105300,36532670,567,567,567,567,0
20241018,105200,36532670,567,567,567,567,0
20241018,105100,36532670,567,567,567,567,1000
20241018,105000,35965670,567,567,567,567,0
20241018,104900,35965670,567,567,567,567,1
20241018,104800,35965103,565,565,565,565,370
20241018,104700,35756053,565,565,565,565,13
20241018,104600,35748708,565,565,565,565,0
20241018,104500,35748708,565,565,565,565,44
20241018,104400,35723848,567,567,567,567,0
20241018,104300,35723848,567,567,567,567,0
20241018,104200,35723848,567,567,567,567,0
20241018,104100,35723848,567,567,567,567,0
20241018,104000,35723848,567,566,567,566,6529
20241018,103900,32027334,566,567,567,566,3200
20241018,103800,30215534,567,567,567,567,350
20241018,103700,30017084,566,566,566,566,500
20241018,103600,29734084,566,566,566,566,0
20241018,103500,29734084,566,566,566,566,0
20241018,103400,29734084,566,566,566,566,504
20241018,103300,29448820,565,565,565,565,0
20241018,103200,29448820,565,566,566,565,1020
20241018,103100,28872500,566,566,566,566,5
20241018,103000,28869670,566,566,566,566,0
20241018,102900,28869670,566,566,566,566,121
20241018,102800,28801184,566,566,566,566,358
20241018,102700,28598556,566,566,566,566,0
20241018,102600,28598556,566,566,566,566,0
20241018,102500,28598556,566,566,566,566,500
20241018,102400,28315556,566,566,566,566,0
20241018,102300,28315556,566,566,566,566,0
20241018,102200,28315556,566,566,566,566,0
20241018,102100,28315556,566,566,566,566,45
20241018,102000,28290086,566,565,566,565,45
20241018,101900,28264657,566,566,566,566,0
20241018,101800,28264657,566,566,566,566,1
20241018,101700,28264091,566,566,566,566,0
20241018,101600,28264091,566,566,566,566,0
20241018,101500,28264091,566,566,566,566,9
20241018,101400,28258997,566,566,566,566,23
20241018,101300,28245979,564,564,564,564,0
20241018,101200,28245979,564,565,565,564,345
20241018,101100,28051218,565,565,565,565,0
20241018,101000,28051218,565,565,565,565,53
20241018,100900,28021273,566,566,566,566,0
20241018,100800,28021273,566,566,566,566,0
20241018,100700,28021273,566,566,567,566,1439
20241018,100600,27205430,566,564,566,564,12
20241018,100500,27198658,567,567,567,567,0
20241018,100400,27198658,567,567,567,567,2
20241018,100300,27197524,564,564,564,564,0
20241018,100200,27197524,564,567,567,564,53
20241018,100100,27167476,567,566,567,566,789
20241018,100000,26720794,564,564,564,564,2308
20241018,095900,25419082,564,564,564,564,1000
20241018,095800,24855082,564,564,564,564,0
20241018,095700,24855082,564,564,564,564,1685
20241018,095600,23904742,565,565,565,565,6147
20241018,095500,20431687,565,565,565,565,0
20241018,095400,20431687,565,565,565,565,19
20241018,095300,20420952,565,565,565,565,200
20241018,095200,20307952,564,564,564,564,0
20241018,095100,20307952,564,564,564,564,0
20241018,095000,20307952,564,565,565,564,3852
20241018,094900,18134538,565,565,565,565,1642
20241018,094800,17206808,565,565,565,565,0
20241018,094700,17206808,565,565,565,565,1
20241018,094600,17206243,566,566,566,566,51
20241018,094500,17177377,566,566,566,566,0
20241018,094400,17177377,566,566,566,566,44
20241018,094300,17152473,566,566,566,566,11
20241018,094200,17146247,566,566,566,566,1146
20241018,094100,16497611,566,565,566,565,125
20241018,094000,16426945,566,566,566,566,0
20241018,093900,16426945,566,566,566,566,24
20241018,093800,16413361,566,566,566,566,0
20241018,093700,16413361,566,566,566,566,2
20241018,093600,16412229,567,567,567,567,0
20241018,093500,16412229,567,567,567,567,0
20241018,093400,16412229,567,567,567,567,806
20241018,093300,15955227,567,567,567,567,13
20241018,093200,15947856,564,564,564,564,0
20241018,093100,15947856,564,564,564,564,0
20241018,093000,15947856,564,564,564,564,20
20241018,092900,15936576,564,564,564,564,0
20241018,092800,15936576,564,567,567,564,901
20241018,092700,15427692,567,567,567,567,10
20241018,092600,15422022,567,567,567,567,8
20241018,092500,15417486,567,567,567,567,1
20241018,092400,15416919,564,564,564,564,0
20241018,092300,15416919,564,564,564,564,1392
20241018,092200,14631831,564,564,564,564,0
20241018,092100,14631831,564,564,564,564,0
20241018,092000,14631831,564,564,564,564,1
20241018,091900,14631267,566,566,566,564,163
20241018,091800,14539013,566,566,566,566,14
20241018,091700,14531089,566,563,566,563,10001
20241018,091600,8900523,563,563,563,563,0
20241018,091500,8900523,563,563,563,563,0
20241018,091400,8900523,563,565,565,563,440
20241018,091300,8652537,565,565,565,565,51
20241018,091200,8623722,567,567,567,567,1
20241018,091100,8623155,568,568,568,568,1001
20241018,091000,8054587,568,563,568,563,1034
20241018,090900,7468307,563,563,563,563,625
20241018,090800,7116432,563,563,563,563,3193
20241018,090700,5318773,563,563,563,563,2
20241018,090600,5317647,564,564,564,564,0
20241018,090500,5317647,564,560,564,560,6118
20241018,090400,1870413,560,562,562,560,1417
20241018,090300,1076472,563,563,563,563,1
20241018,090200,1075909,562,563,563,562,103
20241018,090100,1018020,564,564,564,564,0
20241018,090000,1018020,564,564,564,564,1805