KissMeData/032790/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191500,80504908,1461,1461,1461,1461,208
20241021,191400,80504908,1461,1461,1461,1461,0
20241021,191300,80504908,1461,1461,1461,1461,0
20241021,191200,80504908,1461,1461,1461,1461,0
20241021,191100,80504908,1461,1461,1461,1461,0
20241021,191000,80504908,1461,1461,1461,1461,0
20241021,190900,80504908,1461,1461,1461,1461,0
20241021,190800,80504908,1461,1461,1461,1461,0
20241021,190700,80504908,1461,1461,1461,1461,0
20241021,190600,80504908,1461,1461,1461,1461,0
20241021,190500,80504908,1461,1461,1461,1461,0
20241021,190400,80504908,1461,1461,1461,1461,0
20241021,190300,80504908,1461,1461,1461,1461,0
20241021,190200,80504908,1461,1461,1461,1461,0
20241021,190100,80504908,1461,1461,1461,1461,0
20241021,190000,80504908,1461,1461,1461,1461,0
20241021,185900,80504908,1461,1461,1461,1461,0
20241021,185800,80504908,1461,1461,1461,1461,0
20241021,185700,80504908,1461,1461,1461,1461,0
20241021,185600,80504908,1461,1461,1461,1461,0
20241021,185500,80504908,1461,1461,1461,1461,0
20241021,185400,80504908,1461,1461,1461,1461,0
20241021,185300,80504908,1461,1461,1461,1461,0
20241021,185200,80504908,1461,1461,1461,1461,0
20241021,185100,80504908,1461,1461,1461,1461,0
20241021,185000,80504908,1461,1461,1461,1461,0
20241021,184900,80504908,1461,1461,1461,1461,0
20241021,184800,80504908,1461,1461,1461,1461,0
20241021,184700,80504908,1461,1461,1461,1461,0
20241021,184600,80504908,1461,1461,1461,1461,0
20241021,184500,80504908,1461,1461,1461,1461,208
20241021,184400,80504908,1461,1461,1461,1461,0
20241021,184300,80504908,1461,1461,1461,1461,0
20241021,184200,80504908,1461,1461,1461,1461,0
20241021,184100,80504908,1461,1461,1461,1461,0
20241021,184000,80504908,1461,1461,1461,1461,0
20241021,183900,80504908,1461,1461,1461,1461,0
20241021,183800,80504908,1461,1461,1461,1461,0
20241021,183700,80504908,1461,1461,1461,1461,0
20241021,183600,80504908,1461,1461,1461,1461,0
20241021,183500,80504908,1461,1461,1461,1461,0
20241021,183400,80504908,1461,1461,1461,1461,0
20241021,183300,80504908,1461,1461,1461,1461,0
20241021,183200,80504908,1461,1461,1461,1461,0
20241021,183100,80504908,1461,1461,1461,1461,0
20241021,183000,80504908,1461,1461,1461,1461,0
20241021,182900,80504908,1461,1461,1461,1461,0
20241021,182800,80504908,1461,1461,1461,1461,0
20241021,182700,80504908,1461,1461,1461,1461,0
20241021,182600,80504908,1461,1461,1461,1461,0
20241021,182500,80504908,1461,1461,1461,1461,0
20241021,182400,80504908,1461,1461,1461,1461,0
20241021,182300,80504908,1461,1461,1461,1461,0
20241021,182200,80504908,1461,1461,1461,1461,0
20241021,182100,80504908,1461,1461,1461,1461,0
20241021,182000,80504908,1461,1461,1461,1461,0
20241021,181900,80504908,1461,1461,1461,1461,0
20241021,181800,80504908,1461,1461,1461,1461,0
20241021,181700,80504908,1461,1461,1461,1461,0
20241021,181600,80504908,1461,1461,1461,1461,0
20241021,181500,80504908,1461,1461,1461,1461,208
20241021,181400,80504908,1461,1461,1461,1461,0
20241021,181300,80504908,1461,1461,1461,1461,0
20241021,181200,80504908,1461,1461,1461,1461,0
20241021,181100,80504908,1461,1461,1461,1461,0
20241021,181000,80504908,1461,1461,1461,1461,0
20241021,180900,80504908,1461,1461,1461,1461,0
20241021,180800,80504908,1461,1461,1461,1461,0
20241021,180700,80504908,1461,1461,1461,1461,0
20241021,180600,80504908,1461,1461,1461,1461,0
20241021,180500,80504908,1461,1461,1461,1461,0
20241021,180400,80504908,1461,1461,1461,1461,0
20241021,180300,80504908,1461,1461,1461,1461,0
20241021,180200,80504908,1461,1461,1461,1461,0
20241021,180100,80504908,1461,1461,1461,1461,0
20241021,180000,80504908,1461,1461,1461,1461,0
20241021,175900,80504908,1461,1461,1461,1461,0
20241021,175800,80504908,1461,1461,1461,1461,0
20241021,175700,80504908,1461,1461,1461,1461,0
20241021,175600,80504908,1461,1461,1461,1461,0
20241021,175500,80504908,1461,1461,1461,1461,0
20241021,175400,80504908,1461,1461,1461,1461,0
20241021,175300,80504908,1461,1461,1461,1461,0
20241021,175200,80504908,1461,1461,1461,1461,0
20241021,175100,80504908,1461,1461,1461,1461,0
20241021,175000,80504908,1461,1461,1461,1461,0
20241021,174900,80504908,1461,1461,1461,1461,0
20241021,174800,80504908,1461,1461,1461,1461,0
20241021,174700,80504908,1461,1461,1461,1461,0
20241021,174600,80504908,1461,1461,1461,1461,0
20241021,174500,80504908,1461,1461,1461,1461,208
20241021,174400,80504908,1461,1461,1461,1461,0
20241021,174300,80504908,1461,1461,1461,1461,0
20241021,174200,80504908,1461,1461,1461,1461,0
20241021,174100,80504908,1461,1461,1461,1461,0
20241021,174000,80504908,1461,1461,1461,1461,0
20241021,173900,80504908,1461,1461,1461,1461,0
20241021,173800,80504908,1461,1461,1461,1461,0
20241021,173700,80504908,1461,1461,1461,1461,0
20241021,173600,80504908,1461,1461,1461,1461,0
20241021,173500,80504908,1461,1461,1461,1461,0
20241021,173400,80504908,1461,1461,1461,1461,0
20241021,173300,80504908,1461,1461,1461,1461,0
20241021,173200,80504908,1461,1461,1461,1461,0
20241021,173100,80504908,1461,1461,1461,1461,0
20241021,173000,80504908,1461,1461,1461,1461,0
20241021,172900,80504908,1461,1461,1461,1461,0
20241021,172800,80504908,1461,1461,1461,1461,0
20241021,172700,80504908,1461,1461,1461,1461,0
20241021,172600,80504908,1461,1461,1461,1461,0
20241021,172500,80504908,1461,1461,1461,1461,0
20241021,172400,80504908,1461,1461,1461,1461,0
20241021,172300,80504908,1461,1461,1461,1461,0
20241021,172200,80504908,1461,1461,1461,1461,0
20241021,172100,80504908,1461,1461,1461,1461,0
20241021,172000,80504908,1461,1461,1461,1461,0
20241021,171900,80504908,1461,1461,1461,1461,0
20241021,171800,80504908,1461,1461,1461,1461,0
20241021,171700,80504908,1461,1461,1461,1461,0
20241021,171600,80504908,1461,1461,1461,1461,0
20241021,171500,80504908,1461,1461,1461,1461,208
20241021,171400,80504908,1461,1461,1461,1461,0
20241021,171300,80504908,1461,1461,1461,1461,0
20241021,171200,80504908,1461,1461,1461,1461,0
20241021,171100,80504908,1461,1461,1461,1461,0
20241021,171000,80504908,1461,1461,1461,1461,0
20241021,170900,80504908,1461,1461,1461,1461,0
20241021,170800,80504908,1461,1461,1461,1461,0
20241021,170700,80504908,1461,1461,1461,1461,0
20241021,170600,80504908,1461,1461,1461,1461,0
20241021,170500,80504908,1461,1461,1461,1461,0
20241021,170400,80504908,1461,1461,1461,1461,0
20241021,170300,80504908,1461,1461,1461,1461,0
20241021,170200,80504908,1461,1461,1461,1461,0
20241021,170100,80504908,1461,1461,1461,1461,0
20241021,170000,80504908,1461,1461,1461,1461,0
20241021,165900,80504908,1461,1461,1461,1461,0
20241021,165800,80504908,1461,1461,1461,1461,0
20241021,165700,80504908,1461,1461,1461,1461,0
20241021,165600,80504908,1461,1461,1461,1461,0
20241021,165500,80504908,1461,1461,1461,1461,0
20241021,165400,80504908,1461,1461,1461,1461,0
20241021,165300,80504908,1461,1461,1461,1461,0
20241021,165200,80504908,1461,1461,1461,1461,0
20241021,165100,80504908,1461,1461,1461,1461,0
20241021,165000,80504908,1461,1461,1461,1461,0
20241021,164900,80504908,1461,1461,1461,1461,0
20241021,164800,80504908,1461,1461,1461,1461,0
20241021,164700,80504908,1461,1461,1461,1461,0
20241021,164600,80504908,1461,1461,1461,1461,0
20241021,164500,80504908,1461,1461,1461,1461,208
20241021,164400,80504908,1461,1461,1461,1461,0
20241021,164300,80504908,1461,1461,1461,1461,0
20241021,164200,80504908,1461,1461,1461,1461,0
20241021,164100,80504908,1461,1461,1461,1461,0
20241021,164000,80504908,1461,1461,1461,1461,0
20241021,163900,80504908,1461,1461,1461,1461,0
20241021,163800,80504908,1461,1461,1461,1461,0
20241021,163700,80504908,1461,1461,1461,1461,0
20241021,163600,80504908,1461,1461,1461,1461,0
20241021,163500,80504908,1461,1461,1461,1461,0
20241021,163400,80504908,1461,1461,1461,1461,0
20241021,163300,80504908,1461,1461,1461,1461,0
20241021,163200,80504908,1461,1461,1461,1461,0
20241021,163100,80504908,1461,1461,1461,1461,0
20241021,163000,80504908,1461,1461,1461,1461,0
20241021,162900,80504908,1461,1461,1461,1461,0
20241021,162800,80504908,1461,1461,1461,1461,0
20241021,162700,80504908,1461,1461,1461,1461,0
20241021,162600,80504908,1461,1461,1461,1461,0
20241021,162500,80504908,1461,1461,1461,1461,0
20241021,162400,80504908,1461,1461,1461,1461,0
20241021,162300,80504908,1461,1461,1461,1461,0
20241021,162200,80504908,1461,1461,1461,1461,0
20241021,162100,80504908,1461,1461,1461,1461,0
20241021,162000,80504908,1461,1461,1461,1461,0
20241021,161900,80504908,1461,1461,1461,1461,0
20241021,161800,80504908,1461,1461,1461,1461,0
20241021,161700,80504908,1461,1461,1461,1461,0
20241021,161600,80504908,1461,1461,1461,1461,0
20241021,161500,80504908,1461,1461,1461,1461,208
20241021,161400,80504908,1461,1461,1461,1461,0
20241021,161300,80504908,1461,1461,1461,1461,0
20241021,161200,80504908,1461,1461,1461,1461,0
20241021,161100,80504908,1461,1461,1461,1461,0
20241021,161000,80504908,1461,1461,1461,1461,0
20241021,160900,80504908,1461,1461,1461,1461,0
20241021,160800,80504908,1461,1461,1461,1461,0
20241021,160700,80504908,1461,1461,1461,1461,0
20241021,160600,80504908,1461,1461,1461,1461,0
20241021,160500,80504908,1461,1461,1461,1461,0
20241021,160400,80504908,1461,1461,1461,1461,0
20241021,160300,80504908,1461,1461,1461,1461,0
20241021,160200,80504908,1461,1461,1461,1461,0
20241021,160100,80504908,1461,1461,1461,1461,0
20241021,160000,80504908,1461,1461,1461,1461,0
20241021,155900,80504908,1461,1461,1461,1461,0
20241021,155800,80504908,1461,1461,1461,1461,0
20241021,155700,80504908,1461,1461,1461,1461,0
20241021,155600,80504908,1461,1461,1461,1461,0
20241021,155500,80504908,1461,1461,1461,1461,0
20241021,155400,80504908,1461,1461,1461,1461,0
20241021,155300,80504908,1461,1461,1461,1461,0
20241021,155200,80504908,1461,1461,1461,1461,0
20241021,155100,80504908,1461,1461,1461,1461,0
20241021,155000,80504908,1461,1461,1461,1461,0
20241021,154900,80504908,1461,1461,1461,1461,0
20241021,154800,80504908,1461,1461,1461,1461,0
20241021,154700,80504908,1461,1461,1461,1461,0
20241021,154600,80504908,1461,1461,1461,1461,0
20241021,154500,80504908,1461,1461,1461,1461,208
20241021,154400,80504908,1461,1461,1461,1461,0
20241021,154300,80504908,1461,1461,1461,1461,0
20241021,154200,80504908,1461,1461,1461,1461,0
20241021,154100,80504908,1461,1461,1461,1461,0
20241021,154000,80504908,1461,1461,1461,1461,0
20241021,153900,80504908,1461,1461,1461,1461,0
20241021,153800,80504908,1461,1461,1461,1461,0
20241021,153700,80504908,1461,1461,1461,1461,0
20241021,153600,80504908,1461,1461,1461,1461,0
20241021,153500,80504908,1461,1461,1461,1461,0
20241021,153400,80504908,1461,1461,1461,1461,0
20241021,153300,80504908,1461,1461,1461,1461,0
20241021,153200,80504908,1461,1461,1461,1461,0
20241021,153100,80504908,1461,1461,1461,1461,0
20241021,153000,80504908,1461,1461,1461,1461,208
20241021,152900,80201020,1465,1465,1465,1465,0
20241021,152800,80201020,1465,1465,1465,1465,0
20241021,152700,80201020,1465,1465,1465,1465,0
20241021,152600,80201020,1465,1465,1465,1465,0
20241021,152500,80201020,1465,1465,1465,1465,0
20241021,152400,80201020,1465,1465,1465,1465,0
20241021,152300,80201020,1465,1465,1465,1465,0
20241021,152200,80201020,1465,1465,1465,1465,0
20241021,152100,80201020,1465,1465,1465,1465,0
20241021,152000,80201020,1465,1465,1465,1465,0
20241021,151900,80201020,1465,1465,1466,1449,1231
20241021,151800,78398307,1466,1464,1466,1464,1306
20241021,151700,76483785,1465,1464,1465,1464,757
20241021,151600,75374790,1465,1465,1465,1465,0
20241021,151500,75374790,1465,1455,1465,1455,5679
20241021,151400,67100955,1455,1453,1455,1453,380
20241021,151300,66548473,1452,1448,1454,1448,5436
20241021,151200,58662550,1448,1448,1448,1448,0
20241021,151100,58662550,1448,1448,1448,1448,0
20241021,151000,58662550,1448,1447,1448,1447,43
20241021,150900,58600328,1448,1448,1448,1448,0
20241021,150800,58600328,1448,1448,1448,1448,0
20241021,150700,58600328,1448,1451,1451,1447,740
20241021,150600,57528831,1449,1449,1449,1449,0
20241021,150500,57528831,1449,1449,1449,1449,10
20241021,150400,57514341,1449,1450,1451,1449,660
20241021,150300,56557381,1450,1450,1450,1450,0
20241021,150200,56557381,1450,1450,1450,1450,0
20241021,150100,56557381,1450,1450,1450,1450,0
20241021,150000,56557381,1450,1450,1450,1450,0
20241021,145900,56557381,1450,1450,1450,1450,0
20241021,145800,56557381,1450,1450,1450,1450,0
20241021,145700,56557381,1450,1450,1450,1450,0
20241021,145600,56557381,1450,1450,1450,1450,0
20241021,145500,56557381,1450,1450,1450,1450,0
20241021,145400,56557381,1450,1450,1450,1450,0
20241021,145300,56557381,1450,1450,1450,1450,0
20241021,145200,56557381,1450,1450,1450,1450,0
20241021,145100,56557381,1450,1450,1450,1450,0
20241021,145000,56557381,1450,1450,1450,1450,0
20241021,144900,56557381,1450,1450,1450,1450,22
20241021,144800,56525481,1450,1450,1450,1450,0
20241021,144700,56525481,1450,1450,1450,1450,0
20241021,144600,56525481,1450,1450,1450,1450,0
20241021,144500,56525481,1450,1450,1450,1450,11
20241021,144400,56509531,1450,1450,1450,1450,0
20241021,144300,56509531,1450,1450,1450,1450,111
20241021,144200,56348581,1451,1451,1451,1451,0
20241021,144100,56348581,1451,1451,1451,1451,1
20241021,144000,56347130,1451,1451,1451,1451,0
20241021,143900,56347130,1451,1451,1451,1451,0
20241021,143800,56347130,1451,1451,1451,1451,0
20241021,143700,56347130,1451,1451,1451,1451,0
20241021,143600,56347130,1451,1451,1451,1451,0
20241021,143500,56347130,1451,1451,1451,1451,0
20241021,143400,56347130,1451,1451,1451,1451,0
20241021,143300,56347130,1451,1451,1451,1451,0
20241021,143200,56347130,1451,1451,1451,1451,0
20241021,143100,56347130,1451,1451,1451,1451,0
20241021,143000,56347130,1451,1451,1451,1451,0
20241021,142900,56347130,1451,1451,1451,1451,0
20241021,142800,56347130,1451,1451,1451,1451,0
20241021,142700,56347130,1451,1451,1451,1451,0
20241021,142600,56347130,1451,1451,1451,1451,0
20241021,142500,56347130,1451,1451,1451,1451,0
20241021,142400,56347130,1451,1451,1451,1451,0
20241021,142300,56347130,1451,1451,1451,1451,0
20241021,142200,56347130,1451,1451,1451,1451,0
20241021,142100,56347130,1451,1451,1451,1451,0
20241021,142000,56347130,1451,1451,1451,1451,0
20241021,141900,56347130,1451,1451,1451,1451,0
20241021,141800,56347130,1451,1451,1451,1451,0
20241021,141700,56347130,1451,1451,1451,1451,0
20241021,141600,56347130,1451,1451,1451,1451,5
20241021,141500,56339875,1447,1447,1447,1447,0
20241021,141400,56339875,1447,1447,1447,1447,10
20241021,141300,56325405,1447,1447,1447,1447,520
20241021,141200,55572965,1452,1452,1452,1452,2
20241021,141100,55570061,1448,1448,1448,1448,0
20241021,141000,55570061,1448,1448,1448,1448,0
20241021,140900,55570061,1448,1448,1448,1448,696
20241021,140800,54562253,1448,1448,1448,1448,4880
20241021,140700,47496013,1452,1452,1452,1452,0
20241021,140600,47496013,1452,1452,1452,1452,0
20241021,140500,47496013,1452,1452,1452,1452,0
20241021,140400,47496013,1452,1452,1452,1452,0
20241021,140300,47496013,1452,1452,1452,1452,0
20241021,140200,47496013,1452,1452,1452,1452,0
20241021,140100,47496013,1452,1452,1452,1452,0
20241021,140000,47496013,1452,1452,1452,1452,0
20241021,135900,47496013,1452,1452,1452,1452,0
20241021,135800,47496013,1452,1452,1452,1452,0
20241021,135700,47496013,1452,1452,1452,1452,0
20241021,135600,47496013,1452,1452,1452,1452,0
20241021,135500,47496013,1452,1452,1452,1452,0
20241021,135400,47496013,1452,1452,1452,1452,80
20241021,135300,47379853,1452,1452,1452,1452,0
20241021,135200,47379853,1452,1452,1452,1452,0
20241021,135100,47379853,1452,1452,1452,1452,0
20241021,135000,47379853,1452,1452,1452,1452,0
20241021,134900,47379853,1452,1452,1452,1452,765
20241021,134800,46269073,1452,1452,1452,1452,1
20241021,134700,46267621,1452,1452,1452,1452,2
20241021,134600,46264717,1447,1447,1447,1447,3
20241021,134500,46260376,1452,1452,1452,1452,2
20241021,134400,46257472,1447,1447,1447,1447,0
20241021,134300,46257472,1447,1447,1447,1447,0
20241021,134200,46257472,1447,1447,1447,1447,0
20241021,134100,46257472,1447,1447,1447,1447,0
20241021,134000,46257472,1447,1447,1447,1447,5
20241021,133900,46250237,1447,1447,1447,1447,7
20241021,133800,46240108,1447,1447,1447,1447,0
20241021,133700,46240108,1447,1447,1447,1447,0
20241021,133600,46240108,1447,1447,1447,1447,0
20241021,133500,46240108,1447,1447,1447,1447,0
20241021,133400,46240108,1447,1447,1447,1447,0
20241021,133300,46240108,1447,1447,1447,1447,8
20241021,133200,46228532,1452,1452,1452,1452,0
20241021,133100,46228532,1452,1452,1452,1452,5
20241021,133000,46221272,1448,1448,1448,1448,5
20241021,132900,46214032,1452,1452,1452,1452,0
20241021,132800,46214032,1452,1448,1452,1448,100
20241021,132700,46069168,1444,1444,1444,1444,0
20241021,132600,46069168,1444,1444,1444,1444,191
20241021,132500,45793364,1445,1445,1445,1445,9
20241021,132400,45780359,1448,1448,1448,1448,0
20241021,132300,45780359,1448,1448,1448,1448,7
20241021,132200,45770223,1448,1448,1448,1448,0
20241021,132100,45770223,1448,1448,1448,1448,0
20241021,132000,45770223,1448,1448,1448,1448,5
20241021,131900,45762983,1448,1448,1448,1448,0
20241021,131800,45762983,1448,1448,1448,1448,65
20241021,131700,45668863,1444,1444,1444,1444,0
20241021,131600,45668863,1444,1444,1444,1444,0
20241021,131500,45668863,1444,1444,1444,1444,0
20241021,131400,45668863,1444,1444,1444,1444,0
20241021,131300,45668863,1444,1444,1444,1444,0
20241021,131200,45668863,1444,1444,1444,1444,0
20241021,131100,45668863,1444,1444,1444,1444,0
20241021,131000,45668863,1444,1444,1444,1444,50
20241021,130900,45596663,1444,1444,1444,1444,0
20241021,130800,45596663,1444,1444,1444,1444,0
20241021,130700,45596663,1444,1444,1444,1444,100
20241021,130600,45452263,1448,1448,1448,1448,0
20241021,130500,45452263,1448,1448,1448,1448,19
20241021,130400,45424751,1444,1444,1444,1444,0
20241021,130300,45424751,1444,1444,1444,1444,0
20241021,130200,45424751,1444,1444,1444,1444,0
20241021,130100,45424751,1444,1444,1444,1444,0
20241021,130000,45424751,1444,1444,1444,1444,0
20241021,125900,45424751,1444,1444,1444,1444,0
20241021,125800,45424751,1444,1444,1444,1444,0
20241021,125700,45424751,1444,1444,1444,1444,200
20241021,125600,45135951,1448,1448,1448,1448,0
20241021,125500,45135951,1448,1448,1448,1448,0
20241021,125400,45135951,1448,1448,1448,1448,0
20241021,125300,45135951,1448,1448,1448,1448,70
20241021,125200,45034591,1448,1445,1448,1445,78
20241021,125100,44921813,1445,1445,1445,1445,0
20241021,125000,44921813,1445,1445,1445,1445,0
20241021,124900,44921813,1445,1445,1445,1444,289
20241021,124800,44504454,1446,1446,1446,1446,8
20241021,124700,44492886,1446,1446,1446,1446,0
20241021,124600,44492886,1446,1446,1446,1446,0
20241021,124500,44492886,1446,1446,1446,1446,0
20241021,124400,44492886,1446,1446,1446,1446,0
20241021,124300,44492886,1446,1446,1446,1446,85
20241021,124200,44369976,1449,1449,1449,1449,0
20241021,124100,44369976,1449,1449,1449,1449,0
20241021,124000,44369976,1449,1449,1449,1449,0
20241021,123900,44369976,1449,1449,1449,1449,0
20241021,123800,44369976,1449,1449,1449,1449,0
20241021,123700,44369976,1449,1449,1449,1449,0
20241021,123600,44369976,1449,1449,1449,1449,0
20241021,123500,44369976,1449,1449,1449,1449,0
20241021,123400,44369976,1449,1449,1449,1449,1035
20241021,123300,42870261,1449,1449,1449,1449,66
20241021,123200,42774627,1449,1449,1449,1449,0
20241021,123100,42774627,1449,1449,1449,1449,0
20241021,123000,42774627,1449,1449,1449,1449,0
20241021,122900,42774627,1449,1449,1449,1449,3
20241021,122800,42770280,1449,1449,1449,1449,0
20241021,122700,42770280,1449,1449,1449,1449,0
20241021,122600,42770280,1449,1449,1449,1449,1
20241021,122500,42768831,1450,1450,1450,1450,0
20241021,122400,42768831,1450,1450,1450,1450,0
20241021,122300,42768831,1450,1450,1450,1450,0
20241021,122200,42768831,1450,1450,1450,1450,0
20241021,122100,42768831,1450,1450,1450,1450,0
20241021,122000,42768831,1450,1450,1450,1450,0
20241021,121900,42768831,1450,1450,1450,1450,0
20241021,121800,42768831,1450,1450,1450,1450,5
20241021,121700,42761581,1452,1452,1452,1452,0
20241021,121600,42761581,1452,1452,1452,1452,0
20241021,121500,42761581,1452,1452,1452,1452,0
20241021,121400,42761581,1452,1452,1452,1452,0
20241021,121300,42761581,1452,1452,1452,1452,0
20241021,121200,42761581,1452,1452,1452,1452,0
20241021,121100,42761581,1452,1452,1452,1452,0
20241021,121000,42761581,1452,1452,1452,1452,0
20241021,120900,42761581,1452,1452,1452,1452,0
20241021,120800,42761581,1452,1452,1452,1452,0
20241021,120700,42761581,1452,1446,1452,1446,76
20241021,120600,42651679,1453,1453,1453,1453,0
20241021,120500,42651679,1453,1453,1453,1453,0
20241021,120400,42651679,1453,1453,1453,1453,0
20241021,120300,42651679,1453,1453,1453,1453,0
20241021,120200,42651679,1453,1453,1453,1453,0
20241021,120100,42651679,1453,1453,1453,1453,0
20241021,120000,42651679,1453,1453,1453,1453,0
20241021,115900,42651679,1453,1453,1453,1453,0
20241021,115800,42651679,1453,1453,1453,1453,0
20241021,115700,42651679,1453,1451,1453,1451,13
20241021,115600,42632810,1452,1452,1452,1452,0
20241021,115500,42632810,1452,1452,1452,1452,5
20241021,115400,42625550,1453,1453,1453,1453,0
20241021,115300,42625550,1453,1453,1453,1453,0
20241021,115200,42625550,1453,1453,1453,1453,0
20241021,115100,42625550,1453,1453,1453,1453,0
20241021,115000,42625550,1453,1452,1453,1452,3
20241021,114900,42621192,1453,1452,1453,1452,844
20241021,114800,41395590,1452,1452,1452,1452,2
20241021,114700,41392686,1446,1446,1446,1446,0
20241021,114600,41392686,1446,1446,1446,1446,0
20241021,114500,41392686,1446,1447,1452,1446,884
20241021,114400,40113628,1448,1449,1449,1448,7
20241021,114300,40103491,1450,1450,1450,1450,0
20241021,114200,40103491,1450,1450,1450,1450,114
20241021,114100,39938191,1453,1453,1453,1453,0
20241021,114000,39938191,1453,1453,1453,1453,0
20241021,113900,39938191,1453,1453,1453,1453,0
20241021,113800,39938191,1453,1453,1453,1453,0
20241021,113700,39938191,1453,1453,1453,1453,0
20241021,113600,39938191,1453,1453,1453,1453,0
20241021,113500,39938191,1453,1453,1453,1453,0
20241021,113400,39938191,1453,1453,1453,1453,0
20241021,113300,39938191,1453,1453,1453,1453,48
20241021,113200,39868447,1453,1453,1453,1453,0
20241021,113100,39868447,1453,1453,1453,1453,0
20241021,113000,39868447,1453,1453,1453,1453,0
20241021,112900,39868447,1453,1453,1453,1453,0
20241021,112800,39868447,1453,1453,1453,1453,0
20241021,112700,39868447,1453,1453,1453,1453,0
20241021,112600,39868447,1453,1453,1453,1453,99
20241021,112500,39724600,1453,1453,1453,1453,0
20241021,112400,39724600,1453,1453,1453,1453,0
20241021,112300,39724600,1453,1453,1453,1453,0
20241021,112200,39724600,1453,1453,1453,1453,0
20241021,112100,39724600,1453,1453,1453,1453,0
20241021,112000,39724600,1453,1453,1453,1453,0
20241021,111900,39724600,1453,1453,1453,1453,0
20241021,111800,39724600,1453,1453,1453,1453,0
20241021,111700,39724600,1453,1453,1453,1453,0
20241021,111600,39724600,1453,1453,1453,1453,0
20241021,111500,39724600,1453,1453,1453,1453,0
20241021,111400,39724600,1453,1453,1453,1453,0
20241021,111300,39724600,1453,1452,1453,1452,11
20241021,111200,39708626,1453,1453,1453,1453,0
20241021,111100,39708626,1453,1452,1453,1452,5
20241021,111000,39701365,1454,1454,1454,1454,0
20241021,110900,39701365,1454,1454,1454,1454,0
20241021,110800,39701365,1454,1454,1454,1454,0
20241021,110700,39701365,1454,1454,1454,1454,0
20241021,110600,39701365,1454,1454,1454,1454,0
20241021,110500,39701365,1454,1454,1454,1454,0
20241021,110400,39701365,1454,1454,1454,1454,0
20241021,110300,39701365,1454,1454,1454,1454,0
20241021,110200,39701365,1454,1454,1454,1454,0
20241021,110100,39701365,1454,1454,1454,1454,0
20241021,110000,39701365,1454,1454,1454,1454,0
20241021,105900,39701365,1454,1454,1454,1454,0
20241021,105800,39701365,1454,1454,1454,1454,0
20241021,105700,39701365,1454,1454,1454,1454,0
20241021,105600,39701365,1454,1454,1454,1454,0
20241021,105500,39701365,1454,1454,1454,1454,0
20241021,105400,39701365,1454,1454,1454,1454,0
20241021,105300,39701365,1454,1454,1454,1454,0
20241021,105200,39701365,1454,1454,1454,1454,0
20241021,105100,39701365,1454,1454,1454,1454,5
20241021,105000,39694095,1452,1452,1452,1452,0
20241021,104900,39694095,1452,1452,1452,1452,0
20241021,104800,39694095,1452,1451,1452,1451,3646
20241021,104700,34400491,1452,1452,1452,1452,0
20241021,104600,34400491,1452,1452,1452,1452,0
20241021,104500,34400491,1452,1452,1452,1452,0
20241021,104400,34400491,1452,1452,1452,1452,0
20241021,104300,34400491,1452,1452,1452,1452,0
20241021,104200,34400491,1452,1452,1452,1452,0
20241021,104100,34400491,1452,1452,1452,1452,0
20241021,104000,34400491,1452,1452,1452,1452,0
20241021,103900,34400491,1452,1452,1452,1452,0
20241021,103800,34400491,1452,1452,1452,1452,0
20241021,103700,34400491,1452,1452,1452,1452,0
20241021,103600,34400491,1452,1452,1452,1452,0
20241021,103500,34400491,1452,1452,1452,1452,0
20241021,103400,34400491,1452,1452,1452,1452,0
20241021,103300,34400491,1452,1451,1452,1451,48
20241021,103200,34330811,1452,1452,1452,1452,0
20241021,103100,34330811,1452,1451,1452,1451,25
20241021,103000,34294535,1451,1451,1451,1451,0
20241021,102900,34294535,1451,1451,1451,1451,50
20241021,102800,34221985,1452,1452,1452,1452,0
20241021,102700,34221985,1452,1452,1452,1452,2
20241021,102600,34219081,1443,1444,1444,1443,50
20241021,102500,34146908,1452,1452,1452,1452,38
20241021,102400,34091732,1452,1452,1452,1452,0
20241021,102300,34091732,1452,1452,1452,1452,4
20241021,102200,34085924,1444,1444,1444,1444,50
20241021,102100,34013724,1453,1453,1453,1453,0
20241021,102000,34013724,1453,1453,1453,1453,0
20241021,101900,34013724,1453,1453,1453,1453,0
20241021,101800,34013724,1453,1453,1453,1453,0
20241021,101700,34013724,1453,1453,1453,1453,5
20241021,101600,34006459,1452,1452,1452,1452,4
20241021,101500,34000651,1454,1454,1454,1454,0
20241021,101400,34000651,1454,1454,1454,1454,0
20241021,101300,34000651,1454,1454,1454,1454,0
20241021,101200,34000651,1454,1454,1454,1454,16
20241021,101100,33977387,1455,1452,1455,1452,98
20241021,101000,33835085,1455,1455,1455,1455,20
20241021,100900,33805985,1452,1452,1452,1452,0
20241021,100800,33805985,1452,1452,1452,1452,0
20241021,100700,33805985,1452,1452,1452,1452,0
20241021,100600,33805985,1452,1452,1452,1452,10
20241021,100500,33791465,1452,1452,1452,1452,0
20241021,100400,33791465,1452,1452,1452,1452,5
20241021,100300,33784205,1443,1447,1447,1443,36
20241021,100200,33732117,1453,1453,1453,1453,0
20241021,100100,33732117,1453,1452,1453,1451,810
20241021,100000,32556487,1453,1453,1453,1453,381
20241021,095900,32002894,1456,1456,1456,1456,0
20241021,095800,32002894,1456,1456,1456,1456,0
20241021,095700,32002894,1456,1456,1456,1456,200
20241021,095600,31711694,1456,1456,1456,1456,0
20241021,095500,31711694,1456,1456,1456,1456,0
20241021,095400,31711694,1456,1456,1456,1456,0
20241021,095300,31711694,1456,1456,1456,1456,0
20241021,095200,31711694,1456,1456,1456,1456,0
20241021,095100,31711694,1456,1456,1456,1456,0
20241021,095000,31711694,1456,1456,1456,1456,200
20241021,094900,31420494,1456,1456,1456,1456,0
20241021,094800,31420494,1456,1456,1456,1456,0
20241021,094700,31420494,1456,1456,1456,1456,0
20241021,094600,31420494,1456,1456,1456,1456,13
20241021,094500,31401566,1456,1456,1456,1456,0
20241021,094400,31401566,1456,1456,1456,1456,100
20241021,094300,31255966,1457,1457,1457,1457,0
20241021,094200,31255966,1457,1457,1457,1457,11
20241021,094100,31239939,1457,1457,1457,1457,24
20241021,094000,31204971,1460,1460,1460,1460,30
20241021,093900,31161171,1465,1465,1465,1465,0
20241021,093800,31161171,1465,1466,1466,1465,54
20241021,093700,31082027,1466,1465,1466,1465,779
20241021,093600,29940791,1465,1464,1465,1464,25
20241021,093500,29904169,1464,1464,1464,1464,405
20241021,093400,29311249,1458,1461,1461,1458,4
20241021,093300,29305411,1463,1464,1464,1463,3
20241021,093200,29301020,1466,1466,1466,1466,0
20241021,093100,29301020,1466,1466,1466,1466,0
20241021,093000,29301020,1466,1457,1466,1457,601
20241021,092900,28420091,1466,1466,1466,1466,0
20241021,092800,28420091,1466,1466,1466,1466,0
20241021,092700,28420091,1466,1466,1466,1466,0
20241021,092600,28420091,1466,1465,1466,1465,566
20241021,092500,27590395,1465,1460,1465,1460,20
20241021,092400,27561145,1460,1460,1460,1460,0
20241021,092300,27561145,1460,1460,1460,1460,100
20241021,092200,27415145,1461,1464,1466,1461,520
20241021,092100,26655357,1466,1463,1466,1463,537
20241021,092000,25869666,1460,1459,1460,1459,2758
20241021,091900,21843616,1460,1460,1460,1460,0
20241021,091800,21843616,1460,1454,1460,1454,4456
20241021,091700,15363950,1454,1445,1454,1445,948
20241021,091600,13992958,1445,1444,1445,1444,75
20241021,091500,13884654,1444,1439,1444,1439,101
20241021,091400,13739310,1454,1454,1454,1454,0
20241021,091300,13739310,1454,1454,1454,1454,0
20241021,091200,13739310,1454,1454,1454,1454,0
20241021,091100,13739310,1454,1437,1454,1436,1001
20241021,091000,12301174,1436,1436,1436,1436,210
20241021,090900,11999614,1440,1454,1455,1440,1779
20241021,090800,9437781,1457,1457,1457,1457,0
20241021,090700,9437781,1457,1457,1457,1457,0
20241021,090600,9437781,1457,1457,1457,1457,0
20241021,090500,9437781,1457,1448,1457,1435,5001
20241021,090400,2249776,1471,1471,1471,1471,58
20241021,090300,2164458,1475,1452,1475,1452,525
20241021,090200,1400692,1452,1449,1452,1449,120
20241021,090100,1226800,1448,1439,1448,1439,572
20241021,090000,403557,1440,1442,1442,1440,280