KissMeData/138360/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203800,49637123,855,855,855,855,361
20241007,203700,49637123,855,855,855,855,0
20241007,203600,49637123,855,855,855,855,0
20241007,203500,49637123,855,855,855,855,0
20241007,203400,49637123,855,855,855,855,0
20241007,203300,49637123,855,855,855,855,0
20241007,203200,49637123,855,855,855,855,0
20241007,203100,49637123,855,855,855,855,0
20241007,203000,49637123,855,855,855,855,0
20241007,202900,49637123,855,855,855,855,0
20241007,202800,49637123,855,855,855,855,0
20241007,202700,49637123,855,855,855,855,0
20241007,202600,49637123,855,855,855,855,0
20241007,202500,49637123,855,855,855,855,0
20241007,202400,49637123,855,855,855,855,0
20241007,202300,49637123,855,855,855,855,0
20241007,202200,49637123,855,855,855,855,0
20241007,202100,49637123,855,855,855,855,0
20241007,202000,49637123,855,855,855,855,0
20241007,201900,49637123,855,855,855,855,0
20241007,201800,49637123,855,855,855,855,0
20241007,201700,49637123,855,855,855,855,0
20241007,201600,49637123,855,855,855,855,0
20241007,201500,49637123,855,855,855,855,0
20241007,201400,49637123,855,855,855,855,0
20241007,201300,49637123,855,855,855,855,0
20241007,201200,49637123,855,855,855,855,0
20241007,201100,49637123,855,855,855,855,0
20241007,201000,49637123,855,855,855,855,0
20241007,200900,49637123,855,855,855,855,0
20241007,200800,49637123,855,855,855,855,361
20241007,200700,49637123,855,855,855,855,0
20241007,200600,49637123,855,855,855,855,0
20241007,200500,49637123,855,855,855,855,0
20241007,200400,49637123,855,855,855,855,0
20241007,200300,49637123,855,855,855,855,0
20241007,200200,49637123,855,855,855,855,0
20241007,200100,49637123,855,855,855,855,0
20241007,200000,49637123,855,855,855,855,0
20241007,195900,49637123,855,855,855,855,0
20241007,195800,49637123,855,855,855,855,0
20241007,195700,49637123,855,855,855,855,0
20241007,195600,49637123,855,855,855,855,0
20241007,195500,49637123,855,855,855,855,0
20241007,195400,49637123,855,855,855,855,0
20241007,195300,49637123,855,855,855,855,0
20241007,195200,49637123,855,855,855,855,0
20241007,195100,49637123,855,855,855,855,0
20241007,195000,49637123,855,855,855,855,0
20241007,194900,49637123,855,855,855,855,0
20241007,194800,49637123,855,855,855,855,0
20241007,194700,49637123,855,855,855,855,0
20241007,194600,49637123,855,855,855,855,0
20241007,194500,49637123,855,855,855,855,0
20241007,194400,49637123,855,855,855,855,0
20241007,194300,49637123,855,855,855,855,0
20241007,194200,49637123,855,855,855,855,0
20241007,194100,49637123,855,855,855,855,0
20241007,194000,49637123,855,855,855,855,0
20241007,193900,49637123,855,855,855,855,0
20241007,193800,49637123,855,855,855,855,361
20241007,193700,49637123,855,855,855,855,0
20241007,193600,49637123,855,855,855,855,0
20241007,193500,49637123,855,855,855,855,0
20241007,193400,49637123,855,855,855,855,0
20241007,193300,49637123,855,855,855,855,0
20241007,193200,49637123,855,855,855,855,0
20241007,193100,49637123,855,855,855,855,0
20241007,193000,49637123,855,855,855,855,0
20241007,192900,49637123,855,855,855,855,0
20241007,192800,49637123,855,855,855,855,0
20241007,192700,49637123,855,855,855,855,0
20241007,192600,49637123,855,855,855,855,0
20241007,192500,49637123,855,855,855,855,0
20241007,192400,49637123,855,855,855,855,0
20241007,192300,49637123,855,855,855,855,0
20241007,192200,49637123,855,855,855,855,0
20241007,192100,49637123,855,855,855,855,0
20241007,192000,49637123,855,855,855,855,0
20241007,191900,49637123,855,855,855,855,0
20241007,191800,49637123,855,855,855,855,0
20241007,191700,49637123,855,855,855,855,0
20241007,191600,49637123,855,855,855,855,0
20241007,191500,49637123,855,855,855,855,0
20241007,191400,49637123,855,855,855,855,0
20241007,191300,49637123,855,855,855,855,0
20241007,191200,49637123,855,855,855,855,0
20241007,191100,49637123,855,855,855,855,0
20241007,191000,49637123,855,855,855,855,0
20241007,190900,49637123,855,855,855,855,0
20241007,190800,49637123,855,855,855,855,361
20241007,190700,49637123,855,855,855,855,0
20241007,190600,49637123,855,855,855,855,0
20241007,190500,49637123,855,855,855,855,0
20241007,190400,49637123,855,855,855,855,0
20241007,190300,49637123,855,855,855,855,0
20241007,190200,49637123,855,855,855,855,0
20241007,190100,49637123,855,855,855,855,0
20241007,190000,49637123,855,855,855,855,0
20241007,185900,49637123,855,855,855,855,0
20241007,185800,49637123,855,855,855,855,0
20241007,185700,49637123,855,855,855,855,0
20241007,185600,49637123,855,855,855,855,0
20241007,185500,49637123,855,855,855,855,0
20241007,185400,49637123,855,855,855,855,0
20241007,185300,49637123,855,855,855,855,0
20241007,185200,49637123,855,855,855,855,0
20241007,185100,49637123,855,855,855,855,0
20241007,185000,49637123,855,855,855,855,0
20241007,184900,49637123,855,855,855,855,0
20241007,184800,49637123,855,855,855,855,0
20241007,184700,49637123,855,855,855,855,0
20241007,184600,49637123,855,855,855,855,0
20241007,184500,49637123,855,855,855,855,0
20241007,184400,49637123,855,855,855,855,0
20241007,184300,49637123,855,855,855,855,0
20241007,184200,49637123,855,855,855,855,0
20241007,184100,49637123,855,855,855,855,0
20241007,184000,49637123,855,855,855,855,0
20241007,183900,49637123,855,855,855,855,0
20241007,183800,49637123,855,855,855,855,361
20241007,183700,49637123,855,855,855,855,0
20241007,183600,49637123,855,855,855,855,0
20241007,183500,49637123,855,855,855,855,0
20241007,183400,49637123,855,855,855,855,0
20241007,183300,49637123,855,855,855,855,0
20241007,183200,49637123,855,855,855,855,0
20241007,183100,49637123,855,855,855,855,0
20241007,183000,49637123,855,855,855,855,0
20241007,182900,49637123,855,855,855,855,0
20241007,182800,49637123,855,855,855,855,0
20241007,182700,49637123,855,855,855,855,0
20241007,182600,49637123,855,855,855,855,0
20241007,182500,49637123,855,855,855,855,0
20241007,182400,49637123,855,855,855,855,0
20241007,182300,49637123,855,855,855,855,0
20241007,182200,49637123,855,855,855,855,0
20241007,182100,49637123,855,855,855,855,0
20241007,182000,49637123,855,855,855,855,0
20241007,181900,49637123,855,855,855,855,0
20241007,181800,49637123,855,855,855,855,0
20241007,181700,49637123,855,855,855,855,0
20241007,181600,49637123,855,855,855,855,0
20241007,181500,49637123,855,855,855,855,0
20241007,181400,49637123,855,855,855,855,0
20241007,181300,49637123,855,855,855,855,0
20241007,181200,49637123,855,855,855,855,0
20241007,181100,49637123,855,855,855,855,0
20241007,181000,49637123,855,855,855,855,0
20241007,180900,49637123,855,855,855,855,0
20241007,180800,49637123,855,855,855,855,361
20241007,180700,49637123,855,855,855,855,0
20241007,180600,49637123,855,855,855,855,0
20241007,180500,49637123,855,855,855,855,0
20241007,180400,49637123,855,855,855,855,0
20241007,180300,49637123,855,855,855,855,0
20241007,180200,49637123,855,855,855,855,0
20241007,180100,49637123,855,855,855,855,0
20241007,180000,49637123,855,855,855,855,0
20241007,175900,49637123,855,855,855,855,0
20241007,175800,49637123,855,855,855,855,0
20241007,175700,49637123,855,855,855,855,0
20241007,175600,49637123,855,855,855,855,0
20241007,175500,49637123,855,855,855,855,0
20241007,175400,49637123,855,855,855,855,0
20241007,175300,49637123,855,855,855,855,0
20241007,175200,49637123,855,855,855,855,0
20241007,175100,49637123,855,855,855,855,0
20241007,175000,49637123,855,855,855,855,0
20241007,174900,49637123,855,855,855,855,0
20241007,174800,49637123,855,855,855,855,0
20241007,174700,49637123,855,855,855,855,0
20241007,174600,49637123,855,855,855,855,0
20241007,174500,49637123,855,855,855,855,0
20241007,174400,49637123,855,855,855,855,0
20241007,174300,49637123,855,855,855,855,0
20241007,174200,49637123,855,855,855,855,0
20241007,174100,49637123,855,855,855,855,0
20241007,174000,49637123,855,855,855,855,0
20241007,173900,49637123,855,855,855,855,0
20241007,173800,49637123,855,855,855,855,361
20241007,173700,49637123,855,855,855,855,0
20241007,173600,49637123,855,855,855,855,0
20241007,173500,49637123,855,855,855,855,0
20241007,173400,49637123,855,855,855,855,0
20241007,173300,49637123,855,855,855,855,0
20241007,173200,49637123,855,855,855,855,0
20241007,173100,49637123,855,855,855,855,0
20241007,173000,49637123,855,855,855,855,0
20241007,172900,49637123,855,855,855,855,0
20241007,172800,49637123,855,855,855,855,0
20241007,172700,49637123,855,855,855,855,0
20241007,172600,49637123,855,855,855,855,0
20241007,172500,49637123,855,855,855,855,0
20241007,172400,49637123,855,855,855,855,0
20241007,172300,49637123,855,855,855,855,0
20241007,172200,49637123,855,855,855,855,0
20241007,172100,49637123,855,855,855,855,0
20241007,172000,49637123,855,855,855,855,0
20241007,171900,49637123,855,855,855,855,0
20241007,171800,49637123,855,855,855,855,0
20241007,171700,49637123,855,855,855,855,0
20241007,171600,49637123,855,855,855,855,0
20241007,171500,49637123,855,855,855,855,0
20241007,171400,49637123,855,855,855,855,0
20241007,171300,49637123,855,855,855,855,0
20241007,171200,49637123,855,855,855,855,0
20241007,171100,49637123,855,855,855,855,0
20241007,171000,49637123,855,855,855,855,0
20241007,170900,49637123,855,855,855,855,0
20241007,170800,49637123,855,855,855,855,361
20241007,170700,49637123,855,855,855,855,0
20241007,170600,49637123,855,855,855,855,0
20241007,170500,49637123,855,855,855,855,0
20241007,170400,49637123,855,855,855,855,0
20241007,170300,49637123,855,855,855,855,0
20241007,170200,49637123,855,855,855,855,0
20241007,170100,49637123,855,855,855,855,0
20241007,170000,49637123,855,855,855,855,0
20241007,165900,49637123,855,855,855,855,0
20241007,165800,49637123,855,855,855,855,0
20241007,165700,49637123,855,855,855,855,0
20241007,165600,49637123,855,855,855,855,0
20241007,165500,49637123,855,855,855,855,0
20241007,165400,49637123,855,855,855,855,0
20241007,165300,49637123,855,855,855,855,0
20241007,165200,49637123,855,855,855,855,0
20241007,165100,49637123,855,855,855,855,0
20241007,165000,49637123,855,855,855,855,0
20241007,164900,49637123,855,855,855,855,0
20241007,164800,49637123,855,855,855,855,0
20241007,164700,49637123,855,855,855,855,0
20241007,164600,49637123,855,855,855,855,0
20241007,164500,49637123,855,855,855,855,0
20241007,164400,49637123,855,855,855,855,0
20241007,164300,49637123,855,855,855,855,0
20241007,164200,49637123,855,855,855,855,0
20241007,164100,49637123,855,855,855,855,0
20241007,164000,49637123,855,855,855,855,0
20241007,163900,49637123,855,855,855,855,0
20241007,163800,49637123,855,855,855,855,361
20241007,163700,49637123,855,855,855,855,0
20241007,163600,49637123,855,855,855,855,0
20241007,163500,49637123,855,855,855,855,0
20241007,163400,49637123,855,855,855,855,0
20241007,163300,49637123,855,855,855,855,0
20241007,163200,49637123,855,855,855,855,0
20241007,163100,49637123,855,855,855,855,0
20241007,163000,49637123,855,855,855,855,0
20241007,162900,49637123,855,855,855,855,0
20241007,162800,49637123,855,855,855,855,0
20241007,162700,49637123,855,855,855,855,0
20241007,162600,49637123,855,855,855,855,0
20241007,162500,49637123,855,855,855,855,0
20241007,162400,49637123,855,855,855,855,0
20241007,162300,49637123,855,855,855,855,0
20241007,162200,49637123,855,855,855,855,0
20241007,162100,49637123,855,855,855,855,0
20241007,162000,49637123,855,855,855,855,0
20241007,161900,49637123,855,855,855,855,0
20241007,161800,49637123,855,855,855,855,0
20241007,161700,49637123,855,855,855,855,0
20241007,161600,49637123,855,855,855,855,0
20241007,161500,49637123,855,855,855,855,0
20241007,161400,49637123,855,855,855,855,0
20241007,161300,49637123,855,855,855,855,0
20241007,161200,49637123,855,855,855,855,0
20241007,161100,49637123,855,855,855,855,0
20241007,161000,49637123,855,855,855,855,0
20241007,160900,49637123,855,855,855,855,0
20241007,160800,49637123,855,855,855,855,361
20241007,160700,49637123,855,855,855,855,0
20241007,160600,49637123,855,855,855,855,0
20241007,160500,49637123,855,855,855,855,0
20241007,160400,49637123,855,855,855,855,0
20241007,160300,49637123,855,855,855,855,0
20241007,160200,49637123,855,855,855,855,0
20241007,160100,49637123,855,855,855,855,0
20241007,160000,49637123,855,855,855,855,0
20241007,155900,49637123,855,855,855,855,0
20241007,155800,49637123,855,855,855,855,0
20241007,155700,49637123,855,855,855,855,0
20241007,155600,49637123,855,855,855,855,0
20241007,155500,49637123,855,855,855,855,0
20241007,155400,49637123,855,855,855,855,0
20241007,155300,49637123,855,855,855,855,0
20241007,155200,49637123,855,855,855,855,0
20241007,155100,49637123,855,855,855,855,0
20241007,155000,49637123,855,855,855,855,0
20241007,154900,49637123,855,855,855,855,0
20241007,154800,49637123,855,855,855,855,0
20241007,154700,49637123,855,855,855,855,0
20241007,154600,49637123,855,855,855,855,0
20241007,154500,49637123,855,855,855,855,0
20241007,154400,49637123,855,855,855,855,0
20241007,154300,49637123,855,855,855,855,0
20241007,154200,49637123,855,855,855,855,0
20241007,154100,49637123,855,855,855,855,0
20241007,154000,49637123,855,855,855,855,0
20241007,153900,49637123,855,855,855,855,0
20241007,153800,49637123,855,855,855,855,361
20241007,153700,49637123,855,855,855,855,0
20241007,153600,49637123,855,855,855,855,0
20241007,153500,49637123,855,855,855,855,0
20241007,153400,49637123,855,855,855,855,0
20241007,153300,49637123,855,855,855,855,0
20241007,153200,49637123,855,855,855,855,0
20241007,153100,49637123,855,855,855,855,0
20241007,153000,49637123,855,855,855,855,361
20241007,152900,49328468,854,854,854,854,0
20241007,152800,49328468,854,854,854,854,0
20241007,152700,49328468,854,854,854,854,0
20241007,152600,49328468,854,854,854,854,0
20241007,152500,49328468,854,854,854,854,0
20241007,152400,49328468,854,854,854,854,0
20241007,152300,49328468,854,854,854,854,0
20241007,152200,49328468,854,854,854,854,0
20241007,152100,49328468,854,854,854,854,0
20241007,152000,49328468,854,854,854,854,0
20241007,151900,49328468,854,854,854,854,0
20241007,151800,49328468,854,854,854,854,0
20241007,151700,49328468,854,854,854,854,0
20241007,151600,49328468,854,854,854,854,0
20241007,151500,49328468,854,854,854,854,0
20241007,151400,49328468,854,854,854,854,0
20241007,151300,49328468,854,854,854,854,5
20241007,151200,49324198,865,865,865,865,0
20241007,151100,49324198,865,865,865,865,0
20241007,151000,49324198,865,855,866,855,3725
20241007,150900,46111933,855,855,855,855,0
20241007,150800,46111933,855,855,855,855,0
20241007,150700,46111933,855,855,855,855,0
20241007,150600,46111933,855,855,855,855,0
20241007,150500,46111933,855,855,855,855,0
20241007,150400,46111933,855,855,855,855,0
20241007,150300,46111933,855,855,855,855,0
20241007,150200,46111933,855,855,855,855,0
20241007,150100,46111933,855,855,855,855,0
20241007,150000,46111933,855,853,855,853,1000
20241007,145900,45257705,853,853,853,853,23
20241007,145800,45238086,849,849,849,849,0
20241007,145700,45238086,849,849,849,849,0
20241007,145600,45238086,849,849,849,849,0
20241007,145500,45238086,849,849,849,849,0
20241007,145400,45238086,849,849,849,849,0
20241007,145300,45238086,849,849,849,849,0
20241007,145200,45238086,849,849,849,849,0
20241007,145100,45238086,849,849,849,849,0
20241007,145000,45238086,849,849,849,849,0
20241007,144900,45238086,849,849,849,849,0
20241007,144800,45238086,849,849,849,849,0
20241007,144700,45238086,849,849,849,849,0
20241007,144600,45238086,849,849,849,849,0
20241007,144500,45238086,849,849,849,849,0
20241007,144400,45238086,849,853,853,849,10000
20241007,144300,36736976,862,862,862,862,0
20241007,144200,36736976,862,862,862,862,0
20241007,144100,36736976,862,862,862,862,0
20241007,144000,36736976,862,862,862,862,100
20241007,143900,36650776,863,863,863,863,0
20241007,143800,36650776,863,854,863,854,4000
20241007,143700,33213131,851,851,851,851,0
20241007,143600,33213131,851,851,851,851,0
20241007,143500,33213131,851,851,851,851,0
20241007,143400,33213131,851,851,851,851,0
20241007,143300,33213131,851,851,851,851,0
20241007,143200,33213131,851,851,851,851,0
20241007,143100,33213131,851,851,851,851,0
20241007,143000,33213131,851,851,851,851,141
20241007,142900,33093140,851,851,851,851,500
20241007,142800,32667640,854,854,854,854,0
20241007,142700,32667640,854,854,854,854,0
20241007,142600,32667640,854,854,854,854,0
20241007,142500,32667640,854,854,854,854,0
20241007,142400,32667640,854,854,854,854,0
20241007,142300,32667640,854,854,854,854,0
20241007,142200,32667640,854,854,854,854,0
20241007,142100,32667640,854,854,854,854,0
20241007,142000,32667640,854,854,854,854,0
20241007,141900,32667640,854,854,854,854,0
20241007,141800,32667640,854,854,854,854,0
20241007,141700,32667640,854,854,854,854,0
20241007,141600,32667640,854,854,854,854,1
20241007,141500,32666786,848,848,848,848,0
20241007,141400,32666786,848,848,848,848,0
20241007,141300,32666786,848,848,848,848,0
20241007,141200,32666786,848,848,848,848,0
20241007,141100,32666786,848,848,848,848,0
20241007,141000,32666786,848,848,848,848,0
20241007,140900,32666786,848,848,848,848,0
20241007,140800,32666786,848,848,848,848,0
20241007,140700,32666786,848,848,848,848,0
20241007,140600,32666786,848,848,848,848,0
20241007,140500,32666786,848,848,848,848,0
20241007,140400,32666786,848,848,848,848,0
20241007,140300,32666786,848,848,848,848,0
20241007,140200,32666786,848,848,848,848,1000
20241007,140100,31818786,849,849,849,849,559
20241007,140000,31344195,849,849,849,849,0
20241007,135900,31344195,849,848,849,848,1670
20241007,135800,29927365,844,844,844,844,31
20241007,135700,29901201,848,848,848,848,0
20241007,135600,29901201,848,848,848,848,0
20241007,135500,29901201,848,848,848,848,0
20241007,135400,29901201,848,848,848,848,0
20241007,135300,29901201,848,848,848,848,0
20241007,135200,29901201,848,848,848,848,0
20241007,135100,29901201,848,848,848,848,0
20241007,135000,29901201,848,848,848,848,219
20241007,134900,29715489,849,849,849,849,100
20241007,134800,29630589,849,849,849,849,0
20241007,134700,29630589,849,849,849,849,0
20241007,134600,29630589,849,849,849,849,0
20241007,134500,29630589,849,849,849,849,0
20241007,134400,29630589,849,849,849,849,0
20241007,134300,29630589,849,849,849,849,0
20241007,134200,29630589,849,849,849,849,0
20241007,134100,29630589,849,849,849,849,1
20241007,134000,29629740,843,843,843,843,0
20241007,133900,29629740,843,843,843,843,0
20241007,133800,29629740,843,843,843,843,0
20241007,133700,29629740,843,843,843,843,0
20241007,133600,29629740,843,843,843,843,0
20241007,133500,29629740,843,843,843,843,0
20241007,133400,29629740,843,843,843,843,0
20241007,133300,29629740,843,843,843,843,0
20241007,133200,29629740,843,843,843,843,0
20241007,133100,29629740,843,843,843,843,0
20241007,133000,29629740,843,843,843,843,0
20241007,132900,29629740,843,843,843,843,0
20241007,132800,29629740,843,843,843,843,0
20241007,132700,29629740,843,843,843,843,0
20241007,132600,29629740,843,846,846,843,224
20241007,132500,29440308,846,846,846,846,0
20241007,132400,29440308,846,846,846,846,45
20241007,132300,29402238,848,848,848,848,0
20241007,132200,29402238,848,848,848,848,0
20241007,132100,29402238,848,848,848,848,1
20241007,132000,29401390,842,842,842,842,0
20241007,131900,29401390,842,842,842,842,0
20241007,131800,29401390,842,842,842,842,0
20241007,131700,29401390,842,842,842,842,0
20241007,131600,29401390,842,842,842,842,0
20241007,131500,29401390,842,842,842,842,0
20241007,131400,29401390,842,842,842,842,0
20241007,131300,29401390,842,842,842,842,0
20241007,131200,29401390,842,842,842,842,0
20241007,131100,29401390,842,842,842,842,0
20241007,131000,29401390,842,842,842,842,0
20241007,130900,29401390,842,842,842,842,0
20241007,130800,29401390,842,842,842,842,0
20241007,130700,29401390,842,842,842,842,0
20241007,130600,29401390,842,842,842,842,0
20241007,130500,29401390,842,842,842,842,0
20241007,130400,29401390,842,842,842,842,0
20241007,130300,29401390,842,842,842,842,0
20241007,130200,29401390,842,842,842,842,0
20241007,130100,29401390,842,842,842,842,0
20241007,130000,29401390,842,842,842,842,0
20241007,125900,29401390,842,842,842,842,0
20241007,125800,29401390,842,842,842,842,0
20241007,125700,29401390,842,842,842,842,0
20241007,125600,29401390,842,842,842,842,0
20241007,125500,29401390,842,842,842,842,0
20241007,125400,29401390,842,842,842,842,0
20241007,125300,29401390,842,842,842,842,0
20241007,125200,29401390,842,842,842,842,0
20241007,125100,29401390,842,842,842,842,0
20241007,125000,29401390,842,842,842,842,0
20241007,124900,29401390,842,845,845,841,523
20241007,124800,28961092,848,848,848,848,0
20241007,124700,28961092,848,848,848,848,0
20241007,124600,28961092,848,848,848,848,0
20241007,124500,28961092,848,848,848,848,0
20241007,124400,28961092,848,848,848,848,0
20241007,124300,28961092,848,848,848,848,0
20241007,124200,28961092,848,848,848,848,0
20241007,124100,28961092,848,848,848,848,0
20241007,124000,28961092,848,848,848,848,0
20241007,123900,28961092,848,848,848,848,0
20241007,123800,28961092,848,848,848,848,0
20241007,123700,28961092,848,848,848,848,0
20241007,123600,28961092,848,848,848,848,0
20241007,123500,28961092,848,848,848,848,0
20241007,123400,28961092,848,848,848,848,0
20241007,123300,28961092,848,848,848,848,0
20241007,123200,28961092,848,848,848,848,0
20241007,123100,28961092,848,848,848,848,0
20241007,123000,28961092,848,848,848,848,0
20241007,122900,28961092,848,848,848,848,0
20241007,122800,28961092,848,848,848,848,0
20241007,122700,28961092,848,848,848,848,0
20241007,122600,28961092,848,848,848,848,0
20241007,122500,28961092,848,848,848,848,0
20241007,122400,28961092,848,848,848,848,0
20241007,122300,28961092,848,848,848,848,0
20241007,122200,28961092,848,848,848,848,0
20241007,122100,28961092,848,848,848,848,0
20241007,122000,28961092,848,848,848,848,0
20241007,121900,28961092,848,848,848,848,0
20241007,121800,28961092,848,848,848,848,0
20241007,121700,28961092,848,848,848,848,0
20241007,121600,28961092,848,848,848,848,0
20241007,121500,28961092,848,848,848,848,0
20241007,121400,28961092,848,848,848,848,0
20241007,121300,28961092,848,848,848,848,0
20241007,121200,28961092,848,848,848,848,0
20241007,121100,28961092,848,848,848,848,0
20241007,121000,28961092,848,848,848,848,0
20241007,120900,28961092,848,848,848,848,0
20241007,120800,28961092,848,848,848,848,0
20241007,120700,28961092,848,848,848,848,0
20241007,120600,28961092,848,848,848,848,0
20241007,120500,28961092,848,848,848,848,0
20241007,120400,28961092,848,848,848,848,0
20241007,120300,28961092,848,848,848,848,0
20241007,120200,28961092,848,848,848,848,0
20241007,120100,28961092,848,848,848,848,0
20241007,120000,28961092,848,848,848,848,0
20241007,115900,28961092,848,848,848,848,0
20241007,115800,28961092,848,848,848,848,0
20241007,115700,28961092,848,848,848,848,0
20241007,115600,28961092,848,848,848,848,0
20241007,115500,28961092,848,848,848,848,0
20241007,115400,28961092,848,848,848,848,0
20241007,115300,28961092,848,848,848,848,0
20241007,115200,28961092,848,848,848,848,0
20241007,115100,28961092,848,848,848,848,0
20241007,115000,28961092,848,848,848,848,0
20241007,114900,28961092,848,848,848,848,0
20241007,114800,28961092,848,848,848,848,0
20241007,114700,28961092,848,848,848,848,0
20241007,114600,28961092,848,848,848,848,0
20241007,114500,28961092,848,848,848,848,0
20241007,114400,28961092,848,848,848,848,0
20241007,114300,28961092,848,848,848,848,0
20241007,114200,28961092,848,848,848,848,0
20241007,114100,28961092,848,848,848,848,0
20241007,114000,28961092,848,848,848,848,0
20241007,113900,28961092,848,848,848,848,0
20241007,113800,28961092,848,848,848,848,0
20241007,113700,28961092,848,848,848,848,0
20241007,113600,28961092,848,848,848,848,0
20241007,113500,28961092,848,848,848,848,1
20241007,113400,28960244,842,842,842,842,0
20241007,113300,28960244,842,842,842,842,0
20241007,113200,28960244,842,842,842,842,0
20241007,113100,28960244,842,842,842,842,0
20241007,113000,28960244,842,842,842,842,0
20241007,112900,28960244,842,842,842,842,0
20241007,112800,28960244,842,842,842,842,0
20241007,112700,28960244,842,842,842,842,0
20241007,112600,28960244,842,842,842,842,0
20241007,112500,28960244,842,842,842,842,0
20241007,112400,28960244,842,842,842,842,0
20241007,112300,28960244,842,842,842,842,0
20241007,112200,28960244,842,842,842,842,0
20241007,112100,28960244,842,842,842,842,0
20241007,112000,28960244,842,842,842,842,0
20241007,111900,28960244,842,842,842,842,0
20241007,111800,28960244,842,842,842,842,0
20241007,111700,28960244,842,842,842,842,400
20241007,111600,28623444,849,849,849,849,0
20241007,111500,28623444,849,849,849,849,0
20241007,111400,28623444,849,849,849,849,0
20241007,111300,28623444,849,849,849,849,0
20241007,111200,28623444,849,849,849,849,0
20241007,111100,28623444,849,849,849,849,0
20241007,111000,28623444,849,849,849,849,0
20241007,110900,28623444,849,849,849,849,0
20241007,110800,28623444,849,849,849,849,0
20241007,110700,28623444,849,849,849,849,0
20241007,110600,28623444,849,849,849,849,0
20241007,110500,28623444,849,849,849,849,0
20241007,110400,28623444,849,849,849,849,0
20241007,110300,28623444,849,849,849,849,0
20241007,110200,28623444,849,849,849,849,0
20241007,110100,28623444,849,849,849,849,0
20241007,110000,28623444,849,849,849,849,1
20241007,105900,28622595,847,847,847,847,0
20241007,105800,28622595,847,847,847,847,2052
20241007,105700,26884551,847,847,847,847,0
20241007,105600,26884551,847,847,847,847,0
20241007,105500,26884551,847,847,847,847,0
20241007,105400,26884551,847,847,847,847,0
20241007,105300,26884551,847,847,847,847,0
20241007,105200,26884551,847,847,847,847,0
20241007,105100,26884551,847,847,847,847,0
20241007,105000,26884551,847,847,847,847,0
20241007,104900,26884551,847,847,847,847,0
20241007,104800,26884551,847,847,847,847,0
20241007,104700,26884551,847,847,847,847,0
20241007,104600,26884551,847,847,847,847,0
20241007,104500,26884551,847,847,847,847,0
20241007,104400,26884551,847,847,847,847,0
20241007,104300,26884551,847,847,847,847,0
20241007,104200,26884551,847,847,847,847,0
20241007,104100,26884551,847,847,847,847,0
20241007,104000,26884551,847,847,847,847,0
20241007,103900,26884551,847,847,847,847,0
20241007,103800,26884551,847,847,847,847,0
20241007,103700,26884551,847,847,847,847,0
20241007,103600,26884551,847,847,847,847,11
20241007,103500,26875234,849,849,849,849,0
20241007,103400,26875234,849,849,849,849,0
20241007,103300,26875234,849,849,849,849,0
20241007,103200,26875234,849,849,849,849,0
20241007,103100,26875234,849,849,849,849,0
20241007,103000,26875234,849,849,849,849,0
20241007,102900,26875234,849,849,849,849,2
20241007,102800,26873536,850,850,850,850,0
20241007,102700,26873536,850,850,850,850,0
20241007,102600,26873536,850,850,850,850,0
20241007,102500,26873536,850,850,850,850,0
20241007,102400,26873536,850,850,850,850,0
20241007,102300,26873536,850,850,850,850,0
20241007,102200,26873536,850,850,850,850,0
20241007,102100,26873536,850,850,850,850,0
20241007,102000,26873536,850,850,850,850,0
20241007,101900,26873536,850,850,850,850,0
20241007,101800,26873536,850,850,850,850,0
20241007,101700,26873536,850,850,850,850,0
20241007,101600,26873536,850,850,850,850,0
20241007,101500,26873536,850,850,850,850,0
20241007,101400,26873536,850,850,850,850,0
20241007,101300,26873536,850,850,850,850,0
20241007,101200,26873536,850,850,850,850,0
20241007,101100,26873536,850,850,850,850,0
20241007,101000,26873536,850,850,850,850,0
20241007,100900,26873536,850,850,850,850,200
20241007,100800,26703536,850,850,850,850,129
20241007,100700,26593886,850,850,850,850,0
20241007,100600,26593886,850,850,850,850,1
20241007,100500,26593036,847,847,847,847,0
20241007,100400,26593036,847,847,847,847,0
20241007,100300,26593036,847,847,847,847,0
20241007,100200,26593036,847,847,847,847,0
20241007,100100,26593036,847,847,847,847,1
20241007,100000,26592189,847,847,847,847,0
20241007,095900,26592189,847,847,847,847,0
20241007,095800,26592189,847,847,847,847,0
20241007,095700,26592189,847,847,847,847,0
20241007,095600,26592189,847,847,847,847,0
20241007,095500,26592189,847,847,847,847,0
20241007,095400,26592189,847,847,847,847,0
20241007,095300,26592189,847,847,847,847,0
20241007,095200,26592189,847,847,847,847,0
20241007,095100,26592189,847,847,847,847,0
20241007,095000,26592189,847,848,850,847,1710
20241007,094900,25143317,848,848,848,848,8500
20241007,094800,17935317,848,848,848,848,800
20241007,094700,17256917,847,847,847,847,0
20241007,094600,17256917,847,848,848,847,3158
20241007,094500,14582090,848,848,848,848,201
20241007,094400,14411642,848,848,848,848,0
20241007,094300,14411642,848,848,848,848,490
20241007,094200,13996122,847,847,847,847,0
20241007,094100,13996122,847,847,847,847,0
20241007,094000,13996122,847,847,847,847,0
20241007,093900,13996122,847,847,847,847,0
20241007,093800,13996122,847,847,847,847,0
20241007,093700,13996122,847,846,847,846,4069
20241007,093600,10549779,847,847,847,847,10000
20241007,093500,2079779,847,847,847,847,200
20241007,093400,1910379,848,848,848,848,2
20241007,093300,1908683,849,849,849,849,0
20241007,093200,1908683,849,849,849,849,0
20241007,093100,1908683,849,849,849,849,200
20241007,093000,1738883,849,849,849,849,15
20241007,092900,1726148,851,851,851,851,0
20241007,092800,1726148,851,851,851,851,0
20241007,092700,1726148,851,851,851,851,0
20241007,092600,1726148,851,851,851,851,0
20241007,092500,1726148,851,851,851,851,0
20241007,092400,1726148,851,851,851,851,0
20241007,092300,1726148,851,851,851,851,0
20241007,092200,1726148,851,851,851,851,0
20241007,092100,1726148,851,851,851,851,0
20241007,092000,1726148,851,851,851,851,0
20241007,091900,1726148,851,851,851,851,0
20241007,091800,1726148,851,851,851,851,2
20241007,091700,1724446,851,842,851,842,591
20241007,091600,1226386,841,841,841,841,0
20241007,091500,1226386,841,841,841,841,0
20241007,091400,1226386,841,843,843,841,601
20241007,091300,720697,863,863,863,863,0
20241007,091200,720697,863,863,863,863,0
20241007,091100,720697,863,863,863,863,0
20241007,091000,720697,863,863,863,863,11
20241007,090900,711204,865,865,865,865,120
20241007,090800,607404,867,867,867,867,0
20241007,090700,607404,867,867,867,867,0
20241007,090600,607404,867,867,867,867,0
20241007,090500,607404,867,868,868,867,4
20241007,090400,603933,870,870,870,870,1
20241007,090300,603063,843,843,843,843,20
20241007,090200,586203,873,873,873,873,1
20241007,090100,585330,846,846,846,846,35
20241007,090000,555720,842,842,842,842,660