KissMeData/044380/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,192900,10234858,359,359,359,359,1045
20241021,192800,10234858,359,359,359,359,0
20241021,192700,10234858,359,359,359,359,0
20241021,192600,10234858,359,359,359,359,0
20241021,192500,10234858,359,359,359,359,0
20241021,192400,10234858,359,359,359,359,0
20241021,192300,10234858,359,359,359,359,0
20241021,192200,10234858,359,359,359,359,0
20241021,192100,10234858,359,359,359,359,0
20241021,192000,10234858,359,359,359,359,0
20241021,191900,10234858,359,359,359,359,0
20241021,191800,10234858,359,359,359,359,0
20241021,191700,10234858,359,359,359,359,0
20241021,191600,10234858,359,359,359,359,0
20241021,191500,10234858,359,359,359,359,0
20241021,191400,10234858,359,359,359,359,0
20241021,191300,10234858,359,359,359,359,0
20241021,191200,10234858,359,359,359,359,0
20241021,191100,10234858,359,359,359,359,0
20241021,191000,10234858,359,359,359,359,0
20241021,190900,10234858,359,359,359,359,0
20241021,190800,10234858,359,359,359,359,0
20241021,190700,10234858,359,359,359,359,0
20241021,190600,10234858,359,359,359,359,0
20241021,190500,10234858,359,359,359,359,0
20241021,190400,10234858,359,359,359,359,0
20241021,190300,10234858,359,359,359,359,0
20241021,190200,10234858,359,359,359,359,0
20241021,190100,10234858,359,359,359,359,0
20241021,190000,10234858,359,359,359,359,0
20241021,185900,10234858,359,359,359,359,1045
20241021,185800,10234858,359,359,359,359,0
20241021,185700,10234858,359,359,359,359,0
20241021,185600,10234858,359,359,359,359,0
20241021,185500,10234858,359,359,359,359,0
20241021,185400,10234858,359,359,359,359,0
20241021,185300,10234858,359,359,359,359,0
20241021,185200,10234858,359,359,359,359,0
20241021,185100,10234858,359,359,359,359,0
20241021,185000,10234858,359,359,359,359,0
20241021,184900,10234858,359,359,359,359,0
20241021,184800,10234858,359,359,359,359,0
20241021,184700,10234858,359,359,359,359,0
20241021,184600,10234858,359,359,359,359,0
20241021,184500,10234858,359,359,359,359,0
20241021,184400,10234858,359,359,359,359,0
20241021,184300,10234858,359,359,359,359,0
20241021,184200,10234858,359,359,359,359,0
20241021,184100,10234858,359,359,359,359,0
20241021,184000,10234858,359,359,359,359,0
20241021,183900,10234858,359,359,359,359,0
20241021,183800,10234858,359,359,359,359,0
20241021,183700,10234858,359,359,359,359,0
20241021,183600,10234858,359,359,359,359,0
20241021,183500,10234858,359,359,359,359,0
20241021,183400,10234858,359,359,359,359,0
20241021,183300,10234858,359,359,359,359,0
20241021,183200,10234858,359,359,359,359,0
20241021,183100,10234858,359,359,359,359,0
20241021,183000,10234858,359,359,359,359,0
20241021,182900,10234858,359,359,359,359,1045
20241021,182800,10234858,359,359,359,359,0
20241021,182700,10234858,359,359,359,359,0
20241021,182600,10234858,359,359,359,359,0
20241021,182500,10234858,359,359,359,359,0
20241021,182400,10234858,359,359,359,359,0
20241021,182300,10234858,359,359,359,359,0
20241021,182200,10234858,359,359,359,359,0
20241021,182100,10234858,359,359,359,359,0
20241021,182000,10234858,359,359,359,359,0
20241021,181900,10234858,359,359,359,359,0
20241021,181800,10234858,359,359,359,359,0
20241021,181700,10234858,359,359,359,359,0
20241021,181600,10234858,359,359,359,359,0
20241021,181500,10234858,359,359,359,359,0
20241021,181400,10234858,359,359,359,359,0
20241021,181300,10234858,359,359,359,359,0
20241021,181200,10234858,359,359,359,359,0
20241021,181100,10234858,359,359,359,359,0
20241021,181000,10234858,359,359,359,359,0
20241021,180900,10234858,359,359,359,359,0
20241021,180800,10234858,359,359,359,359,0
20241021,180700,10234858,359,359,359,359,0
20241021,180600,10234858,359,359,359,359,0
20241021,180500,10234858,359,359,359,359,0
20241021,180400,10234858,359,359,359,359,0
20241021,180300,10234858,359,359,359,359,0
20241021,180200,10234858,359,359,359,359,0
20241021,180100,10234858,359,359,359,359,0
20241021,180000,10234858,359,359,359,359,0
20241021,175900,10234858,359,359,359,359,1045
20241021,175800,10234858,359,359,359,359,0
20241021,175700,10234858,359,359,359,359,0
20241021,175600,10234858,359,359,359,359,0
20241021,175500,10234858,359,359,359,359,0
20241021,175400,10234858,359,359,359,359,0
20241021,175300,10234858,359,359,359,359,0
20241021,175200,10234858,359,359,359,359,0
20241021,175100,10234858,359,359,359,359,0
20241021,175000,10234858,359,359,359,359,0
20241021,174900,10234858,359,359,359,359,0
20241021,174800,10234858,359,359,359,359,0
20241021,174700,10234858,359,359,359,359,0
20241021,174600,10234858,359,359,359,359,0
20241021,174500,10234858,359,359,359,359,0
20241021,174400,10234858,359,359,359,359,0
20241021,174300,10234858,359,359,359,359,0
20241021,174200,10234858,359,359,359,359,0
20241021,174100,10234858,359,359,359,359,0
20241021,174000,10234858,359,359,359,359,0
20241021,173900,10234858,359,359,359,359,0
20241021,173800,10234858,359,359,359,359,0
20241021,173700,10234858,359,359,359,359,0
20241021,173600,10234858,359,359,359,359,0
20241021,173500,10234858,359,359,359,359,0
20241021,173400,10234858,359,359,359,359,0
20241021,173300,10234858,359,359,359,359,0
20241021,173200,10234858,359,359,359,359,0
20241021,173100,10234858,359,359,359,359,0
20241021,173000,10234858,359,359,359,359,0
20241021,172900,10234858,359,359,359,359,1045
20241021,172800,10234858,359,359,359,359,0
20241021,172700,10234858,359,359,359,359,0
20241021,172600,10234858,359,359,359,359,0
20241021,172500,10234858,359,359,359,359,0
20241021,172400,10234858,359,359,359,359,0
20241021,172300,10234858,359,359,359,359,0
20241021,172200,10234858,359,359,359,359,0
20241021,172100,10234858,359,359,359,359,0
20241021,172000,10234858,359,359,359,359,0
20241021,171900,10234858,359,359,359,359,0
20241021,171800,10234858,359,359,359,359,0
20241021,171700,10234858,359,359,359,359,0
20241021,171600,10234858,359,359,359,359,0
20241021,171500,10234858,359,359,359,359,0
20241021,171400,10234858,359,359,359,359,0
20241021,171300,10234858,359,359,359,359,0
20241021,171200,10234858,359,359,359,359,0
20241021,171100,10234858,359,359,359,359,0
20241021,171000,10234858,359,359,359,359,0
20241021,170900,10234858,359,359,359,359,0
20241021,170800,10234858,359,359,359,359,0
20241021,170700,10234858,359,359,359,359,0
20241021,170600,10234858,359,359,359,359,0
20241021,170500,10234858,359,359,359,359,0
20241021,170400,10234858,359,359,359,359,0
20241021,170300,10234858,359,359,359,359,0
20241021,170200,10234858,359,359,359,359,0
20241021,170100,10234858,359,359,359,359,0
20241021,170000,10234858,359,359,359,359,0
20241021,165900,10234858,359,359,359,359,1045
20241021,165800,10234858,359,359,359,359,0
20241021,165700,10234858,359,359,359,359,0
20241021,165600,10234858,359,359,359,359,0
20241021,165500,10234858,359,359,359,359,0
20241021,165400,10234858,359,359,359,359,0
20241021,165300,10234858,359,359,359,359,0
20241021,165200,10234858,359,359,359,359,0
20241021,165100,10234858,359,359,359,359,0
20241021,165000,10234858,359,359,359,359,0
20241021,164900,10234858,359,359,359,359,0
20241021,164800,10234858,359,359,359,359,0
20241021,164700,10234858,359,359,359,359,0
20241021,164600,10234858,359,359,359,359,0
20241021,164500,10234858,359,359,359,359,0
20241021,164400,10234858,359,359,359,359,0
20241021,164300,10234858,359,359,359,359,0
20241021,164200,10234858,359,359,359,359,0
20241021,164100,10234858,359,359,359,359,0
20241021,164000,10234858,359,359,359,359,0
20241021,163900,10234858,359,359,359,359,0
20241021,163800,10234858,359,359,359,359,0
20241021,163700,10234858,359,359,359,359,0
20241021,163600,10234858,359,359,359,359,0
20241021,163500,10234858,359,359,359,359,0
20241021,163400,10234858,359,359,359,359,0
20241021,163300,10234858,359,359,359,359,0
20241021,163200,10234858,359,359,359,359,0
20241021,163100,10234858,359,359,359,359,0
20241021,163000,10234858,359,359,359,359,0
20241021,162900,10234858,359,359,359,359,1045
20241021,162800,10234858,359,359,359,359,0
20241021,162700,10234858,359,359,359,359,0
20241021,162600,10234858,359,359,359,359,0
20241021,162500,10234858,359,359,359,359,0
20241021,162400,10234858,359,359,359,359,0
20241021,162300,10234858,359,359,359,359,0
20241021,162200,10234858,359,359,359,359,0
20241021,162100,10234858,359,359,359,359,0
20241021,162000,10234858,359,359,359,359,0
20241021,161900,10234858,359,359,359,359,0
20241021,161800,10234858,359,359,359,359,0
20241021,161700,10234858,359,359,359,359,0
20241021,161600,10234858,359,359,359,359,0
20241021,161500,10234858,359,359,359,359,0
20241021,161400,10234858,359,359,359,359,0
20241021,161300,10234858,359,359,359,359,0
20241021,161200,10234858,359,359,359,359,0
20241021,161100,10234858,359,359,359,359,0
20241021,161000,10234858,359,359,359,359,0
20241021,160900,10234858,359,359,359,359,0
20241021,160800,10234858,359,359,359,359,0
20241021,160700,10234858,359,359,359,359,0
20241021,160600,10234858,359,359,359,359,0
20241021,160500,10234858,359,359,359,359,0
20241021,160400,10234858,359,359,359,359,0
20241021,160300,10234858,359,359,359,359,0
20241021,160200,10234858,359,359,359,359,0
20241021,160100,10234858,359,359,359,359,0
20241021,160000,10234858,359,359,359,359,0
20241021,155900,10234858,359,359,359,359,1045
20241021,155800,10234858,359,359,359,359,0
20241021,155700,10234858,359,359,359,359,0
20241021,155600,10234858,359,359,359,359,0
20241021,155500,10234858,359,359,359,359,0
20241021,155400,10234858,359,359,359,359,0
20241021,155300,10234858,359,359,359,359,0
20241021,155200,10234858,359,359,359,359,0
20241021,155100,10234858,359,359,359,359,0
20241021,155000,10234858,359,359,359,359,0
20241021,154900,10234858,359,359,359,359,0
20241021,154800,10234858,359,359,359,359,0
20241021,154700,10234858,359,359,359,359,0
20241021,154600,10234858,359,359,359,359,0
20241021,154500,10234858,359,359,359,359,0
20241021,154400,10234858,359,359,359,359,0
20241021,154300,10234858,359,359,359,359,0
20241021,154200,10234858,359,359,359,359,0
20241021,154100,10234858,359,359,359,359,0
20241021,154000,10234858,359,359,359,359,0
20241021,153900,10234858,359,359,359,359,0
20241021,153800,10234858,359,359,359,359,0
20241021,153700,10234858,359,359,359,359,0
20241021,153600,10234858,359,359,359,359,0
20241021,153500,10234858,359,359,359,359,0
20241021,153400,10234858,359,359,359,359,0
20241021,153300,10234858,359,359,359,359,0
20241021,153200,10234858,359,359,359,359,0
20241021,153100,10234858,359,359,359,359,0
20241021,153000,10234858,359,359,359,359,1045
20241021,152900,9859703,358,358,358,358,0
20241021,152800,9859703,358,358,358,358,0
20241021,152700,9859703,358,358,358,358,0
20241021,152600,9859703,358,358,358,358,0
20241021,152500,9859703,358,358,358,358,0
20241021,152400,9859703,358,358,358,358,0
20241021,152300,9859703,358,358,358,358,0
20241021,152200,9859703,358,358,358,358,0
20241021,152100,9859703,358,358,358,358,0
20241021,152000,9859703,358,358,358,358,0
20241021,151900,9859703,358,359,359,358,251
20241021,151800,9769595,358,359,359,358,127
20241021,151700,9724004,358,359,359,358,1001
20241021,151600,9364646,356,356,356,356,0
20241021,151500,9364646,356,358,358,356,2794
20241021,151400,8366238,358,358,358,358,0
20241021,151300,8366238,358,358,358,358,398
20241021,151200,8223754,358,358,358,358,0
20241021,151100,8223754,358,358,358,358,0
20241021,151000,8223754,358,358,358,358,0
20241021,150900,8223754,358,358,358,358,0
20241021,150800,8223754,358,358,358,358,0
20241021,150700,8223754,358,358,358,358,0
20241021,150600,8223754,358,358,358,358,0
20241021,150500,8223754,358,358,358,358,0
20241021,150400,8223754,358,358,358,358,0
20241021,150300,8223754,358,358,358,358,0
20241021,150200,8223754,358,358,358,358,0
20241021,150100,8223754,358,358,358,358,0
20241021,150000,8223754,358,358,358,358,0
20241021,145900,8223754,358,358,358,358,0
20241021,145800,8223754,358,358,358,358,0
20241021,145700,8223754,358,358,358,358,0
20241021,145600,8223754,358,358,358,358,100
20241021,145500,8187954,358,358,358,358,0
20241021,145400,8187954,358,358,358,358,0
20241021,145300,8187954,358,358,358,358,0
20241021,145200,8187954,358,358,358,358,1
20241021,145100,8187596,358,358,358,358,0
20241021,145000,8187596,358,358,358,358,0
20241021,144900,8187596,358,358,358,358,0
20241021,144800,8187596,358,358,358,358,0
20241021,144700,8187596,358,358,358,358,0
20241021,144600,8187596,358,358,358,358,0
20241021,144500,8187596,358,358,358,358,0
20241021,144400,8187596,358,358,358,358,0
20241021,144300,8187596,358,358,358,358,0
20241021,144200,8187596,358,358,358,358,0
20241021,144100,8187596,358,359,359,358,2
20241021,144000,8186879,358,358,358,358,0
20241021,143900,8186879,358,358,358,358,1
20241021,143800,8186521,359,359,359,359,0
20241021,143700,8186521,359,359,359,359,0
20241021,143600,8186521,359,359,359,359,0
20241021,143500,8186521,359,359,359,359,0
20241021,143400,8186521,359,359,359,359,0
20241021,143300,8186521,359,359,359,359,0
20241021,143200,8186521,359,359,359,359,0
20241021,143100,8186521,359,359,359,359,11
20241021,143000,8182572,359,359,359,359,0
20241021,142900,8182572,359,359,359,359,22
20241021,142800,8174674,359,359,359,359,0
20241021,142700,8174674,359,359,359,359,0
20241021,142600,8174674,359,359,359,359,0
20241021,142500,8174674,359,359,359,359,0
20241021,142400,8174674,359,359,359,359,0
20241021,142300,8174674,359,359,359,359,0
20241021,142200,8174674,359,359,359,359,0
20241021,142100,8174674,359,359,359,359,0
20241021,142000,8174674,359,359,359,359,0
20241021,141900,8174674,359,359,359,359,0
20241021,141800,8174674,359,359,359,359,5
20241021,141700,8172879,359,359,359,359,0
20241021,141600,8172879,359,359,359,359,0
20241021,141500,8172879,359,359,359,359,0
20241021,141400,8172879,359,359,359,359,0
20241021,141300,8172879,359,359,359,359,0
20241021,141200,8172879,359,359,359,359,0
20241021,141100,8172879,359,359,359,359,0
20241021,141000,8172879,359,359,359,359,0
20241021,140900,8172879,359,359,359,359,0
20241021,140800,8172879,359,359,359,359,0
20241021,140700,8172879,359,359,359,359,0
20241021,140600,8172879,359,359,359,359,90
20241021,140500,8140569,359,359,359,359,0
20241021,140400,8140569,359,359,359,359,0
20241021,140300,8140569,359,359,359,359,0
20241021,140200,8140569,359,359,359,359,0
20241021,140100,8140569,359,359,359,359,0
20241021,140000,8140569,359,359,359,359,0
20241021,135900,8140569,359,359,359,359,0
20241021,135800,8140569,359,359,359,359,500
20241021,135700,7961069,359,359,359,359,0
20241021,135600,7961069,359,359,359,359,0
20241021,135500,7961069,359,359,359,359,0
20241021,135400,7961069,359,359,359,359,0
20241021,135300,7961069,359,359,359,359,0
20241021,135200,7961069,359,359,359,359,0
20241021,135100,7961069,359,359,359,359,0
20241021,135000,7961069,359,359,359,359,1
20241021,134900,7960710,359,359,359,359,0
20241021,134800,7960710,359,359,359,359,0
20241021,134700,7960710,359,359,359,359,0
20241021,134600,7960710,359,359,359,359,0
20241021,134500,7960710,359,359,359,359,0
20241021,134400,7960710,359,359,359,359,0
20241021,134300,7960710,359,359,359,359,0
20241021,134200,7960710,359,359,359,359,0
20241021,134100,7960710,359,359,359,359,0
20241021,134000,7960710,359,359,359,359,300
20241021,133900,7853010,358,358,358,358,0
20241021,133800,7853010,358,358,358,358,0
20241021,133700,7853010,358,358,358,358,0
20241021,133600,7853010,358,358,358,358,0
20241021,133500,7853010,358,358,358,358,0
20241021,133400,7853010,358,358,358,358,0
20241021,133300,7853010,358,358,358,358,0
20241021,133200,7853010,358,358,358,358,0
20241021,133100,7853010,358,358,358,358,0
20241021,133000,7853010,358,358,358,358,0
20241021,132900,7853010,358,358,358,358,0
20241021,132800,7853010,358,358,358,358,0
20241021,132700,7853010,358,358,358,358,0
20241021,132600,7853010,358,358,358,358,0
20241021,132500,7853010,358,358,358,358,1
20241021,132400,7852652,358,358,358,358,0
20241021,132300,7852652,358,358,358,358,0
20241021,132200,7852652,358,358,358,358,0
20241021,132100,7852652,358,358,358,358,0
20241021,132000,7852652,358,358,358,358,0
20241021,131900,7852652,358,358,358,358,1
20241021,131800,7852294,359,359,359,359,0
20241021,131700,7852294,359,359,359,359,150
20241021,131600,7798444,359,359,359,359,700
20241021,131500,7547144,359,359,359,359,0
20241021,131400,7547144,359,359,359,359,60
20241021,131300,7525604,359,359,359,359,3
20241021,131200,7524527,358,358,358,358,0
20241021,131100,7524527,358,358,358,358,0
20241021,131000,7524527,358,358,358,358,200
20241021,130900,7452927,358,358,358,358,0
20241021,130800,7452927,358,358,358,358,0
20241021,130700,7452927,358,358,358,358,0
20241021,130600,7452927,358,358,358,358,0
20241021,130500,7452927,358,358,358,358,0
20241021,130400,7452927,358,358,358,358,0
20241021,130300,7452927,358,358,358,358,3
20241021,130200,7451853,358,358,358,358,6
20241021,130100,7449705,358,358,358,358,0
20241021,130000,7449705,358,358,358,358,242
20241021,125900,7363069,358,358,358,358,0
20241021,125800,7363069,358,358,358,358,0
20241021,125700,7363069,358,358,358,358,0
20241021,125600,7363069,358,358,358,358,0
20241021,125500,7363069,358,358,358,358,0
20241021,125400,7363069,358,358,358,358,0
20241021,125300,7363069,358,358,358,358,0
20241021,125200,7363069,358,358,358,358,0
20241021,125100,7363069,358,358,358,358,0
20241021,125000,7363069,358,358,358,358,0
20241021,124900,7363069,358,358,358,358,0
20241021,124800,7363069,358,358,358,358,0
20241021,124700,7363069,358,358,358,358,16
20241021,124600,7357341,357,357,357,357,0
20241021,124500,7357341,357,357,357,357,0
20241021,124400,7357341,357,357,357,357,0
20241021,124300,7357341,357,357,357,357,1
20241021,124200,7356984,358,358,358,358,10
20241021,124100,7353404,357,357,357,357,0
20241021,124000,7353404,357,357,357,357,0
20241021,123900,7353404,357,357,357,357,0
20241021,123800,7353404,357,357,357,357,0
20241021,123700,7353404,357,357,357,357,0
20241021,123600,7353404,357,357,357,357,0
20241021,123500,7353404,357,357,357,357,0
20241021,123400,7353404,357,357,357,357,0
20241021,123300,7353404,357,357,357,357,0
20241021,123200,7353404,357,357,357,357,0
20241021,123100,7353404,357,357,357,357,0
20241021,123000,7353404,357,357,357,357,406
20241021,122900,7208462,358,358,358,358,0
20241021,122800,7208462,358,358,358,358,11
20241021,122700,7204524,357,357,357,357,0
20241021,122600,7204524,357,357,357,357,0
20241021,122500,7204524,357,357,357,357,0
20241021,122400,7204524,357,357,357,357,0
20241021,122300,7204524,357,357,357,357,0
20241021,122200,7204524,357,357,357,357,0
20241021,122100,7204524,357,357,357,357,0
20241021,122000,7204524,357,357,357,357,0
20241021,121900,7204524,357,357,357,357,0
20241021,121800,7204524,357,357,357,357,0
20241021,121700,7204524,357,357,357,357,0
20241021,121600,7204524,357,357,357,357,0
20241021,121500,7204524,357,357,357,357,0
20241021,121400,7204524,357,357,357,357,0
20241021,121300,7204524,357,357,357,357,0
20241021,121200,7204524,357,357,357,357,0
20241021,121100,7204524,357,357,357,357,0
20241021,121000,7204524,357,357,357,357,0
20241021,120900,7204524,357,357,357,357,0
20241021,120800,7204524,357,357,357,357,0
20241021,120700,7204524,357,357,357,357,0
20241021,120600,7204524,357,357,357,357,0
20241021,120500,7204524,357,357,357,357,0
20241021,120400,7204524,357,357,357,357,0
20241021,120300,7204524,357,357,357,357,0
20241021,120200,7204524,357,357,357,357,0
20241021,120100,7204524,357,357,357,357,0
20241021,120000,7204524,357,357,357,357,0
20241021,115900,7204524,357,357,357,357,0
20241021,115800,7204524,357,357,357,357,0
20241021,115700,7204524,357,357,357,357,0
20241021,115600,7204524,357,357,357,357,0
20241021,115500,7204524,357,357,357,357,0
20241021,115400,7204524,357,357,357,357,0
20241021,115300,7204524,357,357,357,357,0
20241021,115200,7204524,357,357,357,357,0
20241021,115100,7204524,357,357,357,357,0
20241021,115000,7204524,357,357,357,357,0
20241021,114900,7204524,357,357,357,357,1
20241021,114800,7204167,357,357,357,357,1
20241021,114700,7203810,358,358,358,358,0
20241021,114600,7203810,358,358,358,358,0
20241021,114500,7203810,358,358,358,358,0
20241021,114400,7203810,358,358,358,358,0
20241021,114300,7203810,358,358,358,358,0
20241021,114200,7203810,358,358,358,358,0
20241021,114100,7203810,358,358,358,358,200
20241021,114000,7132210,357,357,357,357,0
20241021,113900,7132210,357,357,357,357,0
20241021,113800,7132210,357,357,357,357,0
20241021,113700,7132210,357,357,357,357,0
20241021,113600,7132210,357,357,357,357,0
20241021,113500,7132210,357,357,357,357,0
20241021,113400,7132210,357,357,357,357,0
20241021,113300,7132210,357,357,357,357,0
20241021,113200,7132210,357,357,357,357,0
20241021,113100,7132210,357,357,357,357,0
20241021,113000,7132210,357,357,357,357,52
20241021,112900,7113646,357,357,357,357,0
20241021,112800,7113646,357,357,357,357,0
20241021,112700,7113646,357,357,357,357,0
20241021,112600,7113646,357,357,357,357,0
20241021,112500,7113646,357,357,357,357,0
20241021,112400,7113646,357,357,357,357,0
20241021,112300,7113646,357,357,357,357,0
20241021,112200,7113646,357,357,357,357,0
20241021,112100,7113646,357,357,357,357,0
20241021,112000,7113646,357,357,357,357,248
20241021,111900,7025110,358,358,358,358,0
20241021,111800,7025110,358,358,358,358,0
20241021,111700,7025110,358,358,358,358,1000
20241021,111600,6667110,357,357,357,357,0
20241021,111500,6667110,357,357,357,357,0
20241021,111400,6667110,357,357,357,357,0
20241021,111300,6667110,357,357,357,357,0
20241021,111200,6667110,357,357,357,357,0
20241021,111100,6667110,357,357,357,357,2
20241021,111000,6666396,356,356,356,356,0
20241021,110900,6666396,356,356,356,356,0
20241021,110800,6666396,356,356,356,356,0
20241021,110700,6666396,356,356,356,356,0
20241021,110600,6666396,356,356,356,356,0
20241021,110500,6666396,356,356,356,356,0
20241021,110400,6666396,356,356,356,356,0
20241021,110300,6666396,356,356,356,356,0
20241021,110200,6666396,356,356,356,356,0
20241021,110100,6666396,356,356,356,356,0
20241021,110000,6666396,356,356,356,356,0
20241021,105900,6666396,356,356,356,356,0
20241021,105800,6666396,356,356,356,356,0
20241021,105700,6666396,356,356,356,356,0
20241021,105600,6666396,356,356,356,356,0
20241021,105500,6666396,356,356,356,356,0
20241021,105400,6666396,356,356,356,356,0
20241021,105300,6666396,356,356,356,356,0
20241021,105200,6666396,356,356,356,356,0
20241021,105100,6666396,356,356,356,356,1
20241021,105000,6666040,356,356,356,356,0
20241021,104900,6666040,356,356,356,356,1
20241021,104800,6665684,356,356,356,356,0
20241021,104700,6665684,356,356,356,356,0
20241021,104600,6665684,356,356,356,356,1
20241021,104500,6665328,359,357,359,357,100
20241021,104400,6629587,357,356,357,356,2
20241021,104300,6628874,357,357,357,356,12
20241021,104200,6624591,356,356,356,356,0
20241021,104100,6624591,356,356,356,356,0
20241021,104000,6624591,356,356,356,356,0
20241021,103900,6624591,356,356,356,356,0
20241021,103800,6624591,356,356,356,356,0
20241021,103700,6624591,356,356,356,356,0
20241021,103600,6624591,356,356,356,356,0
20241021,103500,6624591,356,356,356,356,0
20241021,103400,6624591,356,356,356,356,0
20241021,103300,6624591,356,356,356,356,0
20241021,103200,6624591,356,356,356,356,0
20241021,103100,6624591,356,356,356,356,0
20241021,103000,6624591,356,356,356,356,0
20241021,102900,6624591,356,356,356,356,0
20241021,102800,6624591,356,356,356,356,0
20241021,102700,6624591,356,356,356,356,0
20241021,102600,6624591,356,356,356,356,0
20241021,102500,6624591,356,356,356,356,0
20241021,102400,6624591,356,356,356,356,0
20241021,102300,6624591,356,356,356,356,0
20241021,102200,6624591,356,356,356,356,127
20241021,102100,6579379,356,356,356,356,0
20241021,102000,6579379,356,356,356,356,200
20241021,101900,6508179,356,356,356,356,0
20241021,101800,6508179,356,356,356,356,1
20241021,101700,6507823,357,357,357,357,10
20241021,101600,6504253,356,356,356,356,0
20241021,101500,6504253,356,356,356,356,0
20241021,101400,6504253,356,356,356,356,0
20241021,101300,6504253,356,356,356,356,0
20241021,101200,6504253,356,356,356,356,0
20241021,101100,6504253,356,356,356,356,0
20241021,101000,6504253,356,356,356,356,0
20241021,100900,6504253,356,356,356,356,0
20241021,100800,6504253,356,356,356,356,1
20241021,100700,6503897,357,357,357,357,0
20241021,100600,6503897,357,357,357,357,0
20241021,100500,6503897,357,357,357,357,0
20241021,100400,6503897,357,357,357,357,499
20241021,100300,6325754,357,357,357,357,0
20241021,100200,6325754,357,357,357,357,0
20241021,100100,6325754,357,357,357,357,0
20241021,100000,6325754,357,357,357,357,0
20241021,095900,6325754,357,357,357,357,0
20241021,095800,6325754,357,357,357,357,0
20241021,095700,6325754,357,357,357,357,1
20241021,095600,6325397,356,356,356,356,0
20241021,095500,6325397,356,356,356,356,0
20241021,095400,6325397,356,356,356,356,0
20241021,095300,6325397,356,356,356,356,0
20241021,095200,6325397,356,356,356,356,0
20241021,095100,6325397,356,356,356,356,0
20241021,095000,6325397,356,356,356,356,0
20241021,094900,6325397,356,356,356,356,0
20241021,094800,6325397,356,356,356,356,0
20241021,094700,6325397,356,356,356,356,0
20241021,094600,6325397,356,356,356,356,0
20241021,094500,6325397,356,356,356,356,0
20241021,094400,6325397,356,357,357,356,2318
20241021,094300,5499940,357,357,357,357,0
20241021,094200,5499940,357,357,357,357,0
20241021,094100,5499940,357,357,357,357,0
20241021,094000,5499940,357,358,359,357,6
20241021,093900,5497789,359,358,359,357,23
20241021,093800,5489549,356,356,356,356,3314
20241021,093700,4309765,355,355,355,355,0
20241021,093600,4309765,355,355,355,355,0
20241021,093500,4309765,355,355,355,355,300
20241021,093400,4203265,355,355,355,355,0
20241021,093300,4203265,355,355,355,355,0
20241021,093200,4203265,355,355,355,355,130
20241021,093100,4157115,355,355,355,355,0
20241021,093000,4157115,355,355,355,355,1
20241021,092900,4156760,356,359,359,355,1402
20241021,092800,3659045,355,355,355,355,0
20241021,092700,3659045,355,355,355,355,27
20241021,092600,3649460,355,355,355,355,10
20241021,092500,3645910,355,355,355,355,0
20241021,092400,3645910,355,355,355,355,0
20241021,092300,3645910,355,355,355,355,1
20241021,092200,3645555,355,355,355,355,44
20241021,092100,3629935,355,355,355,355,0
20241021,092000,3629935,355,355,355,355,0
20241021,091900,3629935,355,356,356,355,516
20241021,091800,3446455,355,355,355,355,0
20241021,091700,3446455,355,355,355,355,0
20241021,091600,3446455,355,355,355,355,0
20241021,091500,3446455,355,355,355,355,0
20241021,091400,3446455,355,355,355,355,1
20241021,091300,3446100,355,357,357,355,7001
20241021,091200,959974,356,356,356,356,0
20241021,091100,959974,356,356,356,356,0
20241021,091000,959974,356,356,356,356,0
20241021,090900,959974,356,356,356,356,0
20241021,090800,959974,356,356,356,356,0
20241021,090700,959974,356,356,356,356,0
20241021,090600,959974,356,359,359,356,114
20241021,090500,919056,358,356,358,356,1006
20241021,090400,558920,356,356,356,356,50
20241021,090300,541120,356,356,356,356,0
20241021,090200,541120,356,356,356,356,0
20241021,090100,541120,356,356,356,356,0
20241021,090000,541120,356,356,356,356,1520