KissMeData/225430/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,204900,7109228,731,731,731,731,230
20241018,204800,7109228,731,731,731,731,0
20241018,204700,7109228,731,731,731,731,0
20241018,204600,7109228,731,731,731,731,0
20241018,204500,7109228,731,731,731,731,0
20241018,204400,7109228,731,731,731,731,0
20241018,204300,7109228,731,731,731,731,0
20241018,204200,7109228,731,731,731,731,0
20241018,204100,7109228,731,731,731,731,0
20241018,204000,7109228,731,731,731,731,0
20241018,203900,7109228,731,731,731,731,0
20241018,203800,7109228,731,731,731,731,0
20241018,203700,7109228,731,731,731,731,0
20241018,203600,7109228,731,731,731,731,0
20241018,203500,7109228,731,731,731,731,0
20241018,203400,7109228,731,731,731,731,0
20241018,203300,7109228,731,731,731,731,0
20241018,203200,7109228,731,731,731,731,0
20241018,203100,7109228,731,731,731,731,0
20241018,203000,7109228,731,731,731,731,0
20241018,202900,7109228,731,731,731,731,0
20241018,202800,7109228,731,731,731,731,0
20241018,202700,7109228,731,731,731,731,0
20241018,202600,7109228,731,731,731,731,0
20241018,202500,7109228,731,731,731,731,0
20241018,202400,7109228,731,731,731,731,0
20241018,202300,7109228,731,731,731,731,0
20241018,202200,7109228,731,731,731,731,0
20241018,202100,7109228,731,731,731,731,0
20241018,202000,7109228,731,731,731,731,0
20241018,201900,7109228,731,731,731,731,230
20241018,201800,7109228,731,731,731,731,0
20241018,201700,7109228,731,731,731,731,0
20241018,201600,7109228,731,731,731,731,0
20241018,201500,7109228,731,731,731,731,0
20241018,201400,7109228,731,731,731,731,0
20241018,201300,7109228,731,731,731,731,0
20241018,201200,7109228,731,731,731,731,0
20241018,201100,7109228,731,731,731,731,0
20241018,201000,7109228,731,731,731,731,0
20241018,200900,7109228,731,731,731,731,0
20241018,200800,7109228,731,731,731,731,0
20241018,200700,7109228,731,731,731,731,0
20241018,200600,7109228,731,731,731,731,0
20241018,200500,7109228,731,731,731,731,0
20241018,200400,7109228,731,731,731,731,0
20241018,200300,7109228,731,731,731,731,0
20241018,200200,7109228,731,731,731,731,0
20241018,200100,7109228,731,731,731,731,0
20241018,200000,7109228,731,731,731,731,0
20241018,195900,7109228,731,731,731,731,0
20241018,195800,7109228,731,731,731,731,0
20241018,195700,7109228,731,731,731,731,0
20241018,195600,7109228,731,731,731,731,0
20241018,195500,7109228,731,731,731,731,0
20241018,195400,7109228,731,731,731,731,0
20241018,195300,7109228,731,731,731,731,0
20241018,195200,7109228,731,731,731,731,0
20241018,195100,7109228,731,731,731,731,0
20241018,195000,7109228,731,731,731,731,0
20241018,194900,7109228,731,731,731,731,230
20241018,194800,7109228,731,731,731,731,0
20241018,194700,7109228,731,731,731,731,0
20241018,194600,7109228,731,731,731,731,0
20241018,194500,7109228,731,731,731,731,0
20241018,194400,7109228,731,731,731,731,0
20241018,194300,7109228,731,731,731,731,0
20241018,194200,7109228,731,731,731,731,0
20241018,194100,7109228,731,731,731,731,0
20241018,194000,7109228,731,731,731,731,0
20241018,193900,7109228,731,731,731,731,0
20241018,193800,7109228,731,731,731,731,0
20241018,193700,7109228,731,731,731,731,0
20241018,193600,7109228,731,731,731,731,0
20241018,193500,7109228,731,731,731,731,0
20241018,193400,7109228,731,731,731,731,0
20241018,193300,7109228,731,731,731,731,0
20241018,193200,7109228,731,731,731,731,0
20241018,193100,7109228,731,731,731,731,0
20241018,193000,7109228,731,731,731,731,0
20241018,192900,7109228,731,731,731,731,0
20241018,192800,7109228,731,731,731,731,0
20241018,192700,7109228,731,731,731,731,0
20241018,192600,7109228,731,731,731,731,0
20241018,192500,7109228,731,731,731,731,0
20241018,192400,7109228,731,731,731,731,0
20241018,192300,7109228,731,731,731,731,0
20241018,192200,7109228,731,731,731,731,0
20241018,192100,7109228,731,731,731,731,0
20241018,192000,7109228,731,731,731,731,0
20241018,191900,7109228,731,731,731,731,230
20241018,191800,7109228,731,731,731,731,0
20241018,191700,7109228,731,731,731,731,0
20241018,191600,7109228,731,731,731,731,0
20241018,191500,7109228,731,731,731,731,0
20241018,191400,7109228,731,731,731,731,0
20241018,191300,7109228,731,731,731,731,0
20241018,191200,7109228,731,731,731,731,0
20241018,191100,7109228,731,731,731,731,0
20241018,191000,7109228,731,731,731,731,0
20241018,190900,7109228,731,731,731,731,0
20241018,190800,7109228,731,731,731,731,0
20241018,190700,7109228,731,731,731,731,0
20241018,190600,7109228,731,731,731,731,0
20241018,190500,7109228,731,731,731,731,0
20241018,190400,7109228,731,731,731,731,0
20241018,190300,7109228,731,731,731,731,0
20241018,190200,7109228,731,731,731,731,0
20241018,190100,7109228,731,731,731,731,0
20241018,190000,7109228,731,731,731,731,0
20241018,185900,7109228,731,731,731,731,0
20241018,185800,7109228,731,731,731,731,0
20241018,185700,7109228,731,731,731,731,0
20241018,185600,7109228,731,731,731,731,0
20241018,185500,7109228,731,731,731,731,0
20241018,185400,7109228,731,731,731,731,0
20241018,185300,7109228,731,731,731,731,0
20241018,185200,7109228,731,731,731,731,0
20241018,185100,7109228,731,731,731,731,0
20241018,185000,7109228,731,731,731,731,0
20241018,184900,7109228,731,731,731,731,230
20241018,184800,7109228,731,731,731,731,0
20241018,184700,7109228,731,731,731,731,0
20241018,184600,7109228,731,731,731,731,0
20241018,184500,7109228,731,731,731,731,0
20241018,184400,7109228,731,731,731,731,0
20241018,184300,7109228,731,731,731,731,0
20241018,184200,7109228,731,731,731,731,0
20241018,184100,7109228,731,731,731,731,0
20241018,184000,7109228,731,731,731,731,0
20241018,183900,7109228,731,731,731,731,0
20241018,183800,7109228,731,731,731,731,0
20241018,183700,7109228,731,731,731,731,0
20241018,183600,7109228,731,731,731,731,0
20241018,183500,7109228,731,731,731,731,0
20241018,183400,7109228,731,731,731,731,0
20241018,183300,7109228,731,731,731,731,0
20241018,183200,7109228,731,731,731,731,0
20241018,183100,7109228,731,731,731,731,0
20241018,183000,7109228,731,731,731,731,0
20241018,182900,7109228,731,731,731,731,0
20241018,182800,7109228,731,731,731,731,0
20241018,182700,7109228,731,731,731,731,0
20241018,182600,7109228,731,731,731,731,0
20241018,182500,7109228,731,731,731,731,0
20241018,182400,7109228,731,731,731,731,0
20241018,182300,7109228,731,731,731,731,0
20241018,182200,7109228,731,731,731,731,0
20241018,182100,7109228,731,731,731,731,0
20241018,182000,7109228,731,731,731,731,0
20241018,181900,7109228,731,731,731,731,230
20241018,181800,7109228,731,731,731,731,0
20241018,181700,7109228,731,731,731,731,0
20241018,181600,7109228,731,731,731,731,0
20241018,181500,7109228,731,731,731,731,0
20241018,181400,7109228,731,731,731,731,0
20241018,181300,7109228,731,731,731,731,0
20241018,181200,7109228,731,731,731,731,0
20241018,181100,7109228,731,731,731,731,0
20241018,181000,7109228,731,731,731,731,0
20241018,180900,7109228,731,731,731,731,0
20241018,180800,7109228,731,731,731,731,0
20241018,180700,7109228,731,731,731,731,0
20241018,180600,7109228,731,731,731,731,0
20241018,180500,7109228,731,731,731,731,0
20241018,180400,7109228,731,731,731,731,0
20241018,180300,7109228,731,731,731,731,0
20241018,180200,7109228,731,731,731,731,0
20241018,180100,7109228,731,731,731,731,0
20241018,180000,7109228,731,731,731,731,0
20241018,175900,7109228,731,731,731,731,0
20241018,175800,7109228,731,731,731,731,0
20241018,175700,7109228,731,731,731,731,0
20241018,175600,7109228,731,731,731,731,0
20241018,175500,7109228,731,731,731,731,0
20241018,175400,7109228,731,731,731,731,0
20241018,175300,7109228,731,731,731,731,0
20241018,175200,7109228,731,731,731,731,0
20241018,175100,7109228,731,731,731,731,0
20241018,175000,7109228,731,731,731,731,0
20241018,174900,7109228,731,731,731,731,230
20241018,174800,7109228,731,731,731,731,0
20241018,174700,7109228,731,731,731,731,0
20241018,174600,7109228,731,731,731,731,0
20241018,174500,7109228,731,731,731,731,0
20241018,174400,7109228,731,731,731,731,0
20241018,174300,7109228,731,731,731,731,0
20241018,174200,7109228,731,731,731,731,0
20241018,174100,7109228,731,731,731,731,0
20241018,174000,7109228,731,731,731,731,0
20241018,173900,7109228,731,731,731,731,0
20241018,173800,7109228,731,731,731,731,0
20241018,173700,7109228,731,731,731,731,0
20241018,173600,7109228,731,731,731,731,0
20241018,173500,7109228,731,731,731,731,0
20241018,173400,7109228,731,731,731,731,0
20241018,173300,7109228,731,731,731,731,0
20241018,173200,7109228,731,731,731,731,0
20241018,173100,7109228,731,731,731,731,0
20241018,173000,7109228,731,731,731,731,0
20241018,172900,7109228,731,731,731,731,0
20241018,172800,7109228,731,731,731,731,0
20241018,172700,7109228,731,731,731,731,0
20241018,172600,7109228,731,731,731,731,0
20241018,172500,7109228,731,731,731,731,0
20241018,172400,7109228,731,731,731,731,0
20241018,172300,7109228,731,731,731,731,0
20241018,172200,7109228,731,731,731,731,0
20241018,172100,7109228,731,731,731,731,0
20241018,172000,7109228,731,731,731,731,0
20241018,171900,7109228,731,731,731,731,230
20241018,171800,7109228,731,731,731,731,0
20241018,171700,7109228,731,731,731,731,0
20241018,171600,7109228,731,731,731,731,0
20241018,171500,7109228,731,731,731,731,0
20241018,171400,7109228,731,731,731,731,0
20241018,171300,7109228,731,731,731,731,0
20241018,171200,7109228,731,731,731,731,0
20241018,171100,7109228,731,731,731,731,0
20241018,171000,7109228,731,731,731,731,0
20241018,170900,7109228,731,731,731,731,0
20241018,170800,7109228,731,731,731,731,0
20241018,170700,7109228,731,731,731,731,0
20241018,170600,7109228,731,731,731,731,0
20241018,170500,7109228,731,731,731,731,0
20241018,170400,7109228,731,731,731,731,0
20241018,170300,7109228,731,731,731,731,0
20241018,170200,7109228,731,731,731,731,0
20241018,170100,7109228,731,731,731,731,0
20241018,170000,7109228,731,731,731,731,0
20241018,165900,7109228,731,731,731,731,0
20241018,165800,7109228,731,731,731,731,0
20241018,165700,7109228,731,731,731,731,0
20241018,165600,7109228,731,731,731,731,0
20241018,165500,7109228,731,731,731,731,0
20241018,165400,7109228,731,731,731,731,0
20241018,165300,7109228,731,731,731,731,0
20241018,165200,7109228,731,731,731,731,0
20241018,165100,7109228,731,731,731,731,0
20241018,165000,7109228,731,731,731,731,0
20241018,164900,7109228,731,731,731,731,230
20241018,164800,7109228,731,731,731,731,0
20241018,164700,7109228,731,731,731,731,0
20241018,164600,7109228,731,731,731,731,0
20241018,164500,7109228,731,731,731,731,0
20241018,164400,7109228,731,731,731,731,0
20241018,164300,7109228,731,731,731,731,0
20241018,164200,7109228,731,731,731,731,0
20241018,164100,7109228,731,731,731,731,0
20241018,164000,7109228,731,731,731,731,0
20241018,163900,7109228,731,731,731,731,0
20241018,163800,7109228,731,731,731,731,0
20241018,163700,7109228,731,731,731,731,0
20241018,163600,7109228,731,731,731,731,0
20241018,163500,7109228,731,731,731,731,0
20241018,163400,7109228,731,731,731,731,0
20241018,163300,7109228,731,731,731,731,0
20241018,163200,7109228,731,731,731,731,0
20241018,163100,7109228,731,731,731,731,0
20241018,163000,7109228,731,731,731,731,0
20241018,162900,7109228,731,731,731,731,0
20241018,162800,7109228,731,731,731,731,0
20241018,162700,7109228,731,731,731,731,0
20241018,162600,7109228,731,731,731,731,0
20241018,162500,7109228,731,731,731,731,0
20241018,162400,7109228,731,731,731,731,0
20241018,162300,7109228,731,731,731,731,0
20241018,162200,7109228,731,731,731,731,0
20241018,162100,7109228,731,731,731,731,0
20241018,162000,7109228,731,731,731,731,0
20241018,161900,7109228,731,731,731,731,230
20241018,161800,7109228,731,731,731,731,0
20241018,161700,7109228,731,731,731,731,0
20241018,161600,7109228,731,731,731,731,0
20241018,161500,7109228,731,731,731,731,0
20241018,161400,7109228,731,731,731,731,0
20241018,161300,7109228,731,731,731,731,0
20241018,161200,7109228,731,731,731,731,0
20241018,161100,7109228,731,731,731,731,0
20241018,161000,7109228,731,731,731,731,0
20241018,160900,7109228,731,731,731,731,0
20241018,160800,7109228,731,731,731,731,0
20241018,160700,7109228,731,731,731,731,0
20241018,160600,7109228,731,731,731,731,0
20241018,160500,7109228,731,731,731,731,0
20241018,160400,7109228,731,731,731,731,0
20241018,160300,7109228,731,731,731,731,0
20241018,160200,7109228,731,731,731,731,0
20241018,160100,7109228,731,731,731,731,0
20241018,160000,7109228,731,731,731,731,0
20241018,155900,7109228,731,731,731,731,0
20241018,155800,7109228,731,731,731,731,0
20241018,155700,7109228,731,731,731,731,0
20241018,155600,7109228,731,731,731,731,0
20241018,155500,7109228,731,731,731,731,0
20241018,155400,7109228,731,731,731,731,0
20241018,155300,7109228,731,731,731,731,0
20241018,155200,7109228,731,731,731,731,0
20241018,155100,7109228,731,731,731,731,0
20241018,155000,7109228,731,731,731,731,0
20241018,154900,7109228,731,731,731,731,230
20241018,154800,7109228,731,731,731,731,0
20241018,154700,7109228,731,731,731,731,0
20241018,154600,7109228,731,731,731,731,0
20241018,154500,7109228,731,731,731,731,0
20241018,154400,7109228,731,731,731,731,0
20241018,154300,7109228,731,731,731,731,0
20241018,154200,7109228,731,731,731,731,0
20241018,154100,7109228,731,731,731,731,0
20241018,154000,7109228,731,731,731,731,0
20241018,153900,7109228,731,731,731,731,0
20241018,153800,7109228,731,731,731,731,0
20241018,153700,7109228,731,731,731,731,0
20241018,153600,7109228,731,731,731,731,0
20241018,153500,7109228,731,731,731,731,0
20241018,153400,7109228,731,731,731,731,0
20241018,153300,7109228,731,731,731,731,0
20241018,153200,7109228,731,731,731,731,0
20241018,153100,7109228,731,731,731,731,0
20241018,153000,7109228,731,731,731,731,230
20241018,152900,6941098,732,732,732,732,0
20241018,152800,6941098,732,732,732,732,0
20241018,152700,6941098,732,732,732,732,0
20241018,152600,6941098,732,732,732,732,0
20241018,152500,6941098,732,732,732,732,0
20241018,152400,6941098,732,732,732,732,0
20241018,152300,6941098,732,732,732,732,0
20241018,152200,6941098,732,732,732,732,0
20241018,152100,6941098,732,732,732,732,0
20241018,152000,6941098,732,732,732,732,0
20241018,151900,6941098,732,732,732,732,0
20241018,151800,6941098,732,732,732,732,0
20241018,151700,6941098,732,732,732,732,0
20241018,151600,6941098,732,732,732,732,0
20241018,151500,6941098,732,732,732,732,0
20241018,151400,6941098,732,732,732,732,0
20241018,151300,6941098,732,732,732,732,0
20241018,151200,6941098,732,732,732,732,273
20241018,151100,6741262,732,732,732,732,0
20241018,151000,6741262,732,732,732,732,0
20241018,150900,6741262,732,732,732,732,0
20241018,150800,6741262,732,732,732,732,0
20241018,150700,6741262,732,732,732,732,0
20241018,150600,6741262,732,732,732,732,0
20241018,150500,6741262,732,732,732,732,0
20241018,150400,6741262,732,732,732,732,0
20241018,150300,6741262,732,732,732,732,0
20241018,150200,6741262,732,732,732,732,0
20241018,150100,6741262,732,732,732,732,0
20241018,150000,6741262,732,732,732,732,0
20241018,145900,6741262,732,732,732,732,0
20241018,145800,6741262,732,732,732,732,0
20241018,145700,6741262,732,732,732,732,0
20241018,145600,6741262,732,732,732,732,0
20241018,145500,6741262,732,732,732,732,0
20241018,145400,6741262,732,732,732,732,100
20241018,145300,6668062,733,733,733,733,0
20241018,145200,6668062,733,733,733,733,0
20241018,145100,6668062,733,733,733,733,0
20241018,145000,6668062,733,733,733,733,0
20241018,144900,6668062,733,733,733,733,0
20241018,144800,6668062,733,733,733,733,0
20241018,144700,6668062,733,733,733,733,0
20241018,144600,6668062,733,733,733,733,0
20241018,144500,6668062,733,733,733,733,0
20241018,144400,6668062,733,733,733,733,0
20241018,144300,6668062,733,733,733,733,0
20241018,144200,6668062,733,733,733,733,0
20241018,144100,6668062,733,733,733,733,0
20241018,144000,6668062,733,733,733,733,0
20241018,143900,6668062,733,733,733,733,0
20241018,143800,6668062,733,733,733,733,0
20241018,143700,6668062,733,733,733,733,0
20241018,143600,6668062,733,733,733,733,0
20241018,143500,6668062,733,733,733,733,0
20241018,143400,6668062,733,733,733,733,0
20241018,143300,6668062,733,733,733,733,0
20241018,143200,6668062,733,733,733,733,0
20241018,143100,6668062,733,733,733,733,0
20241018,143000,6668062,733,733,733,733,0
20241018,142900,6668062,733,733,733,733,0
20241018,142800,6668062,733,733,733,733,0
20241018,142700,6668062,733,733,733,733,0
20241018,142600,6668062,733,733,733,733,0
20241018,142500,6668062,733,733,733,733,0
20241018,142400,6668062,733,733,733,733,0
20241018,142300,6668062,733,733,733,733,0
20241018,142200,6668062,733,733,733,733,0
20241018,142100,6668062,733,733,733,733,0
20241018,142000,6668062,733,733,733,733,0
20241018,141900,6668062,733,733,733,733,0
20241018,141800,6668062,733,733,733,733,0
20241018,141700,6668062,733,733,733,733,0
20241018,141600,6668062,733,733,733,733,0
20241018,141500,6668062,733,733,733,733,0
20241018,141400,6668062,733,733,733,733,0
20241018,141300,6668062,733,733,733,733,0
20241018,141200,6668062,733,733,733,733,0
20241018,141100,6668062,733,733,733,733,0
20241018,141000,6668062,733,733,733,733,0
20241018,140900,6668062,733,733,733,733,0
20241018,140800,6668062,733,733,733,733,0
20241018,140700,6668062,733,733,733,733,0
20241018,140600,6668062,733,733,733,733,0
20241018,140500,6668062,733,733,733,733,0
20241018,140400,6668062,733,733,733,733,0
20241018,140300,6668062,733,733,733,733,0
20241018,140200,6668062,733,733,733,733,0
20241018,140100,6668062,733,733,733,733,0
20241018,140000,6668062,733,733,733,733,0
20241018,135900,6668062,733,733,733,733,0
20241018,135800,6668062,733,733,733,733,0
20241018,135700,6668062,733,733,733,733,0
20241018,135600,6668062,733,733,733,733,0
20241018,135500,6668062,733,733,733,733,0
20241018,135400,6668062,733,733,733,733,0
20241018,135300,6668062,733,733,733,733,0
20241018,135200,6668062,733,733,733,733,0
20241018,135100,6668062,733,733,733,733,0
20241018,135000,6668062,733,733,733,733,0
20241018,134900,6668062,733,733,733,733,0
20241018,134800,6668062,733,733,733,733,0
20241018,134700,6668062,733,733,733,733,0
20241018,134600,6668062,733,733,733,733,0
20241018,134500,6668062,733,733,733,733,0
20241018,134400,6668062,733,733,733,733,0
20241018,134300,6668062,733,733,733,733,0
20241018,134200,6668062,733,733,733,733,0
20241018,134100,6668062,733,733,733,733,0
20241018,134000,6668062,733,733,733,733,0
20241018,133900,6668062,733,733,733,733,0
20241018,133800,6668062,733,733,733,733,0
20241018,133700,6668062,733,733,733,733,0
20241018,133600,6668062,733,733,733,733,0
20241018,133500,6668062,733,733,733,733,0
20241018,133400,6668062,733,733,733,733,0
20241018,133300,6668062,733,733,733,733,0
20241018,133200,6668062,733,733,733,733,0
20241018,133100,6668062,733,733,733,733,0
20241018,133000,6668062,733,733,733,733,0
20241018,132900,6668062,733,733,733,733,0
20241018,132800,6668062,733,733,733,733,0
20241018,132700,6668062,733,733,733,733,0
20241018,132600,6668062,733,733,733,733,0
20241018,132500,6668062,733,733,733,733,0
20241018,132400,6668062,733,733,733,733,0
20241018,132300,6668062,733,733,733,733,0
20241018,132200,6668062,733,733,733,733,0
20241018,132100,6668062,733,733,733,733,0
20241018,132000,6668062,733,733,733,733,0
20241018,131900,6668062,733,733,733,733,0
20241018,131800,6668062,733,733,733,733,0
20241018,131700,6668062,733,733,733,733,0
20241018,131600,6668062,733,733,733,733,0
20241018,131500,6668062,733,733,733,733,0
20241018,131400,6668062,733,733,733,733,0
20241018,131300,6668062,733,733,733,733,0
20241018,131200,6668062,733,733,733,733,0
20241018,131100,6668062,733,733,733,733,0
20241018,131000,6668062,733,733,733,733,0
20241018,130900,6668062,733,733,733,733,0
20241018,130800,6668062,733,733,733,733,0
20241018,130700,6668062,733,733,733,733,0
20241018,130600,6668062,733,733,733,733,0
20241018,130500,6668062,733,733,733,733,0
20241018,130400,6668062,733,733,733,733,0
20241018,130300,6668062,733,733,733,733,0
20241018,130200,6668062,733,733,733,733,0
20241018,130100,6668062,733,733,733,733,0
20241018,130000,6668062,733,733,733,733,0
20241018,125900,6668062,733,733,733,733,0
20241018,125800,6668062,733,733,733,733,285
20241018,125700,6459157,735,735,735,735,0
20241018,125600,6459157,735,735,735,735,0
20241018,125500,6459157,735,735,735,735,0
20241018,125400,6459157,735,735,735,735,0
20241018,125300,6459157,735,735,735,735,0
20241018,125200,6459157,735,735,735,735,0
20241018,125100,6459157,735,735,735,735,0
20241018,125000,6459157,735,735,735,735,0
20241018,124900,6459157,735,735,735,735,0
20241018,124800,6459157,735,735,735,735,0
20241018,124700,6459157,735,735,735,735,0
20241018,124600,6459157,735,735,735,735,0
20241018,124500,6459157,735,735,735,735,0
20241018,124400,6459157,735,735,735,735,0
20241018,124300,6459157,735,735,735,735,0
20241018,124200,6459157,735,735,735,735,0
20241018,124100,6459157,735,735,735,735,285
20241018,124000,6249682,735,735,735,735,0
20241018,123900,6249682,735,735,735,735,0
20241018,123800,6249682,735,735,735,735,0
20241018,123700,6249682,735,735,735,735,0
20241018,123600,6249682,735,735,735,735,0
20241018,123500,6249682,735,735,735,735,0
20241018,123400,6249682,735,735,735,735,0
20241018,123300,6249682,735,735,735,735,0
20241018,123200,6249682,735,735,735,735,0
20241018,123100,6249682,735,735,735,735,0
20241018,123000,6249682,735,732,735,730,682
20241018,122900,5751474,732,732,732,732,0
20241018,122800,5751474,732,732,732,732,0
20241018,122700,5751474,732,732,732,732,0
20241018,122600,5751474,732,732,732,732,0
20241018,122500,5751474,732,732,732,732,0
20241018,122400,5751474,732,732,732,732,0
20241018,122300,5751474,732,732,732,732,0
20241018,122200,5751474,732,732,732,732,0
20241018,122100,5751474,732,732,732,732,0
20241018,122000,5751474,732,732,732,732,0
20241018,121900,5751474,732,732,732,732,0
20241018,121800,5751474,732,732,732,732,0
20241018,121700,5751474,732,732,732,732,0
20241018,121600,5751474,732,732,732,732,0
20241018,121500,5751474,732,732,732,732,0
20241018,121400,5751474,732,732,732,732,0
20241018,121300,5751474,732,732,732,732,0
20241018,121200,5751474,732,732,732,732,0
20241018,121100,5751474,732,732,732,732,0
20241018,121000,5751474,732,732,732,732,0
20241018,120900,5751474,732,732,732,732,0
20241018,120800,5751474,732,732,732,732,0
20241018,120700,5751474,732,732,732,732,0
20241018,120600,5751474,732,732,732,732,0
20241018,120500,5751474,732,732,732,732,0
20241018,120400,5751474,732,732,732,732,0
20241018,120300,5751474,732,732,732,732,0
20241018,120200,5751474,732,732,732,732,0
20241018,120100,5751474,732,732,732,732,0
20241018,120000,5751474,732,732,732,732,0
20241018,115900,5751474,732,732,732,732,622
20241018,115800,5296170,732,732,732,732,0
20241018,115700,5296170,732,732,732,732,0
20241018,115600,5296170,732,732,732,732,0
20241018,115500,5296170,732,732,732,732,1
20241018,115400,5295438,732,732,732,732,0
20241018,115300,5295438,732,732,732,732,0
20241018,115200,5295438,732,732,732,732,0
20241018,115100,5295438,732,732,732,732,0
20241018,115000,5295438,732,732,732,732,0
20241018,114900,5295438,732,732,732,732,0
20241018,114800,5295438,732,732,732,732,0
20241018,114700,5295438,732,732,732,732,0
20241018,114600,5295438,732,732,732,732,0
20241018,114500,5295438,732,732,732,732,0
20241018,114400,5295438,732,732,732,732,0
20241018,114300,5295438,732,732,732,732,5
20241018,114200,5291778,727,727,727,727,0
20241018,114100,5291778,727,727,727,727,0
20241018,114000,5291778,727,727,727,727,0
20241018,113900,5291778,727,727,727,727,60
20241018,113800,5248158,727,727,727,727,0
20241018,113700,5248158,727,727,727,727,0
20241018,113600,5248158,727,727,727,727,16
20241018,113500,5236526,727,727,727,727,0
20241018,113400,5236526,727,727,727,727,0
20241018,113300,5236526,727,727,727,727,0
20241018,113200,5236526,727,727,727,727,0
20241018,113100,5236526,727,727,727,727,0
20241018,113000,5236526,727,727,727,727,0
20241018,112900,5236526,727,727,727,727,0
20241018,112800,5236526,727,727,727,727,1
20241018,112700,5235799,727,727,727,727,0
20241018,112600,5235799,727,727,727,727,0
20241018,112500,5235799,727,727,727,727,0
20241018,112400,5235799,727,727,727,727,12
20241018,112300,5227075,727,727,727,727,0
20241018,112200,5227075,727,727,727,727,0
20241018,112100,5227075,727,727,727,727,0
20241018,112000,5227075,727,727,727,727,0
20241018,111900,5227075,727,727,727,727,0
20241018,111800,5227075,727,734,734,727,5000
20241018,111700,1586284,734,734,734,734,0
20241018,111600,1586284,734,734,734,734,0
20241018,111500,1586284,734,734,734,734,0
20241018,111400,1586284,734,734,734,734,0
20241018,111300,1586284,734,734,734,734,0
20241018,111200,1586284,734,734,734,734,0
20241018,111100,1586284,734,734,734,734,0
20241018,111000,1586284,734,734,734,734,9
20241018,110900,1579678,734,734,734,734,0
20241018,110800,1579678,734,734,734,734,0
20241018,110700,1579678,734,734,734,734,0
20241018,110600,1579678,734,734,734,734,0
20241018,110500,1579678,734,734,734,734,0
20241018,110400,1579678,734,734,734,734,2
20241018,110300,1578210,734,732,734,732,18
20241018,110200,1565032,729,729,729,729,0
20241018,110100,1565032,729,729,729,729,0
20241018,110000,1565032,729,729,729,729,0
20241018,105900,1565032,729,729,729,729,0
20241018,105800,1565032,729,729,729,729,0
20241018,105700,1565032,729,729,729,729,0
20241018,105600,1565032,729,729,729,729,0
20241018,105500,1565032,729,729,729,729,0
20241018,105400,1565032,729,729,729,729,0
20241018,105300,1565032,729,729,729,729,0
20241018,105200,1565032,729,729,729,729,321
20241018,105100,1331023,728,728,728,728,0
20241018,105000,1331023,728,728,728,728,11
20241018,104900,1323015,727,727,727,727,0
20241018,104800,1323015,727,727,727,727,0
20241018,104700,1323015,727,727,727,727,0
20241018,104600,1323015,727,727,727,727,0
20241018,104500,1323015,727,727,727,727,0
20241018,104400,1323015,727,727,727,727,11
20241018,104300,1315018,727,727,727,727,0
20241018,104200,1315018,727,727,727,727,0
20241018,104100,1315018,727,727,727,727,0
20241018,104000,1315018,727,727,727,727,0
20241018,103900,1315018,727,727,727,727,0
20241018,103800,1315018,727,727,727,727,0
20241018,103700,1315018,727,727,727,727,0
20241018,103600,1315018,727,727,727,727,4
20241018,103500,1312110,727,727,727,727,0
20241018,103400,1312110,727,727,727,727,0
20241018,103300,1312110,727,727,727,727,0
20241018,103200,1312110,727,727,727,727,0
20241018,103100,1312110,727,727,727,727,0
20241018,103000,1312110,727,727,727,727,0
20241018,102900,1312110,727,727,727,727,0
20241018,102800,1312110,727,727,727,727,0
20241018,102700,1312110,727,727,727,727,0
20241018,102600,1312110,727,727,727,727,0
20241018,102500,1312110,727,727,727,727,0
20241018,102400,1312110,727,727,727,727,0
20241018,102300,1312110,727,727,727,727,0
20241018,102200,1312110,727,727,727,727,0
20241018,102100,1312110,727,730,730,727,10
20241018,102000,1304822,732,732,732,732,0
20241018,101900,1304822,732,732,732,732,0
20241018,101800,1304822,732,732,732,732,0
20241018,101700,1304822,732,732,732,732,0
20241018,101600,1304822,732,732,732,732,0
20241018,101500,1304822,732,732,732,732,0
20241018,101400,1304822,732,732,732,732,0
20241018,101300,1304822,732,732,732,732,0
20241018,101200,1304822,732,732,732,732,0
20241018,101100,1304822,732,732,732,732,0
20241018,101000,1304822,732,732,732,732,2
20241018,100900,1303358,734,734,734,734,0
20241018,100800,1303358,734,734,734,734,0
20241018,100700,1303358,734,734,734,734,5
20241018,100600,1299688,728,729,729,728,10
20241018,100500,1292401,729,729,729,729,0
20241018,100400,1292401,729,734,734,729,495
20241018,100300,930127,736,736,736,736,0
20241018,100200,930127,736,736,736,736,0
20241018,100100,930127,736,736,736,736,0
20241018,100000,930127,736,736,736,736,0
20241018,095900,930127,736,736,736,736,286
20241018,095800,719631,736,736,736,736,0
20241018,095700,719631,736,736,736,736,0
20241018,095600,719631,736,736,736,736,0
20241018,095500,719631,736,736,736,736,0
20241018,095400,719631,736,736,736,736,30
20241018,095300,697551,736,736,736,736,0
20241018,095200,697551,736,736,736,736,0
20241018,095100,697551,736,736,736,736,0
20241018,095000,697551,736,736,736,736,0
20241018,094900,697551,736,736,736,736,10
20241018,094800,690191,734,734,734,734,0
20241018,094700,690191,734,734,734,734,0
20241018,094600,690191,734,734,734,734,0
20241018,094500,690191,734,734,734,734,0
20241018,094400,690191,734,734,734,734,0
20241018,094300,690191,734,734,734,734,149
20241018,094200,580825,736,736,736,736,6
20241018,094100,576409,736,736,736,736,0
20241018,094000,576409,736,736,736,736,0
20241018,093900,576409,736,736,736,736,0
20241018,093800,576409,736,736,736,736,0
20241018,093700,576409,736,736,736,736,0
20241018,093600,576409,736,736,736,736,0
20241018,093500,576409,736,736,736,736,0
20241018,093400,576409,736,736,736,736,0
20241018,093300,576409,736,736,736,736,0
20241018,093200,576409,736,736,736,736,0
20241018,093100,576409,736,736,736,736,0
20241018,093000,576409,736,736,736,736,1
20241018,092900,575673,736,736,736,736,0
20241018,092800,575673,736,736,736,736,0
20241018,092700,575673,736,736,736,736,0
20241018,092600,575673,736,736,736,736,0
20241018,092500,575673,736,736,736,736,0
20241018,092400,575673,736,736,736,736,0
20241018,092300,575673,736,736,736,736,0
20241018,092200,575673,736,736,736,736,0
20241018,092100,575673,736,736,736,736,0
20241018,092000,575673,736,736,736,736,0
20241018,091900,575673,736,736,736,736,0
20241018,091800,575673,736,736,736,736,4
20241018,091700,572729,737,737,737,737,0
20241018,091600,572729,737,737,737,737,0
20241018,091500,572729,737,737,737,737,0
20241018,091400,572729,737,737,737,737,0
20241018,091300,572729,737,737,737,737,0
20241018,091200,572729,737,737,737,737,0
20241018,091100,572729,737,737,737,737,0
20241018,091000,572729,737,737,737,737,0
20241018,090900,572729,737,737,737,737,0
20241018,090800,572729,737,737,737,737,0
20241018,090700,572729,737,737,737,737,0
20241018,090600,572729,737,737,737,737,0
20241018,090500,572729,737,737,737,737,0
20241018,090400,572729,737,737,737,737,500
20241018,090300,204229,737,737,737,737,0
20241018,090200,204229,737,737,737,737,59
20241018,090100,160746,734,734,734,734,0
20241018,090000,160746,734,734,734,734,219