KissMeData/051780/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193400,95352297,139,139,139,139,59276
20241021,193300,95352297,139,139,139,139,0
20241021,193200,95352297,139,139,139,139,0
20241021,193100,95352297,139,139,139,139,0
20241021,193000,95352297,139,139,139,139,0
20241021,192900,95352297,139,139,139,139,0
20241021,192800,95352297,139,139,139,139,0
20241021,192700,95352297,139,139,139,139,0
20241021,192600,95352297,139,139,139,139,0
20241021,192500,95352297,139,139,139,139,0
20241021,192400,95352297,139,139,139,139,0
20241021,192300,95352297,139,139,139,139,0
20241021,192200,95352297,139,139,139,139,0
20241021,192100,95352297,139,139,139,139,0
20241021,192000,95352297,139,139,139,139,0
20241021,191900,95352297,139,139,139,139,0
20241021,191800,95352297,139,139,139,139,0
20241021,191700,95352297,139,139,139,139,0
20241021,191600,95352297,139,139,139,139,0
20241021,191500,95352297,139,139,139,139,0
20241021,191400,95352297,139,139,139,139,0
20241021,191300,95352297,139,139,139,139,0
20241021,191200,95352297,139,139,139,139,0
20241021,191100,95352297,139,139,139,139,0
20241021,191000,95352297,139,139,139,139,0
20241021,190900,95352297,139,139,139,139,0
20241021,190800,95352297,139,139,139,139,0
20241021,190700,95352297,139,139,139,139,0
20241021,190600,95352297,139,139,139,139,0
20241021,190500,95352297,139,139,139,139,0
20241021,190400,95352297,139,139,139,139,59276
20241021,190300,95352297,139,139,139,139,0
20241021,190200,95352297,139,139,139,139,0
20241021,190100,95352297,139,139,139,139,0
20241021,190000,95352297,139,139,139,139,0
20241021,185900,95352297,139,139,139,139,0
20241021,185800,95352297,139,139,139,139,0
20241021,185700,95352297,139,139,139,139,0
20241021,185600,95352297,139,139,139,139,0
20241021,185500,95352297,139,139,139,139,0
20241021,185400,95352297,139,139,139,139,0
20241021,185300,95352297,139,139,139,139,0
20241021,185200,95352297,139,139,139,139,0
20241021,185100,95352297,139,139,139,139,0
20241021,185000,95352297,139,139,139,139,0
20241021,184900,95352297,139,139,139,139,0
20241021,184800,95352297,139,139,139,139,0
20241021,184700,95352297,139,139,139,139,0
20241021,184600,95352297,139,139,139,139,0
20241021,184500,95352297,139,139,139,139,0
20241021,184400,95352297,139,139,139,139,0
20241021,184300,95352297,139,139,139,139,0
20241021,184200,95352297,139,139,139,139,0
20241021,184100,95352297,139,139,139,139,0
20241021,184000,95352297,139,139,139,139,0
20241021,183900,95352297,139,139,139,139,0
20241021,183800,95352297,139,139,139,139,0
20241021,183700,95352297,139,139,139,139,0
20241021,183600,95352297,139,139,139,139,0
20241021,183500,95352297,139,139,139,139,0
20241021,183400,95352297,139,139,139,139,59276
20241021,183300,95352297,139,139,139,139,0
20241021,183200,95352297,139,139,139,139,0
20241021,183100,95352297,139,139,139,139,0
20241021,183000,95352297,139,139,139,139,0
20241021,182900,95352297,139,139,139,139,0
20241021,182800,95352297,139,139,139,139,0
20241021,182700,95352297,139,139,139,139,0
20241021,182600,95352297,139,139,139,139,0
20241021,182500,95352297,139,139,139,139,0
20241021,182400,95352297,139,139,139,139,0
20241021,182300,95352297,139,139,139,139,0
20241021,182200,95352297,139,139,139,139,0
20241021,182100,95352297,139,139,139,139,0
20241021,182000,95352297,139,139,139,139,0
20241021,181900,95352297,139,139,139,139,0
20241021,181800,95352297,139,139,139,139,0
20241021,181700,95352297,139,139,139,139,0
20241021,181600,95352297,139,139,139,139,0
20241021,181500,95352297,139,139,139,139,0
20241021,181400,95352297,139,139,139,139,0
20241021,181300,95352297,139,139,139,139,0
20241021,181200,95352297,139,139,139,139,0
20241021,181100,95352297,139,139,139,139,0
20241021,181000,95352297,139,139,139,139,0
20241021,180900,95352297,139,139,139,139,0
20241021,180800,95352297,139,139,139,139,0
20241021,180700,95352297,139,139,139,139,0
20241021,180600,95352297,139,139,139,139,0
20241021,180500,95352297,139,139,139,139,0
20241021,180400,95352297,139,139,139,139,59276
20241021,180300,95352297,139,139,139,139,0
20241021,180200,95352297,139,139,139,139,0
20241021,180100,95352297,139,139,139,139,0
20241021,180000,95352297,139,139,139,139,0
20241021,175900,95352297,139,139,139,139,0
20241021,175800,95352297,139,139,139,139,0
20241021,175700,95352297,139,139,139,139,0
20241021,175600,95352297,139,139,139,139,0
20241021,175500,95352297,139,139,139,139,0
20241021,175400,95352297,139,139,139,139,0
20241021,175300,95352297,139,139,139,139,0
20241021,175200,95352297,139,139,139,139,0
20241021,175100,95352297,139,139,139,139,0
20241021,175000,95352297,139,139,139,139,0
20241021,174900,95352297,139,139,139,139,0
20241021,174800,95352297,139,139,139,139,0
20241021,174700,95352297,139,139,139,139,0
20241021,174600,95352297,139,139,139,139,0
20241021,174500,95352297,139,139,139,139,0
20241021,174400,95352297,139,139,139,139,0
20241021,174300,95352297,139,139,139,139,0
20241021,174200,95352297,139,139,139,139,0
20241021,174100,95352297,139,139,139,139,0
20241021,174000,95352297,139,139,139,139,0
20241021,173900,95352297,139,139,139,139,0
20241021,173800,95352297,139,139,139,139,0
20241021,173700,95352297,139,139,139,139,0
20241021,173600,95352297,139,139,139,139,0
20241021,173500,95352297,139,139,139,139,0
20241021,173400,95352297,139,139,139,139,59276
20241021,173300,95352297,139,139,139,139,0
20241021,173200,95352297,139,139,139,139,0
20241021,173100,95352297,139,139,139,139,0
20241021,173000,95352297,139,139,139,139,0
20241021,172900,95352297,139,139,139,139,0
20241021,172800,95352297,139,139,139,139,0
20241021,172700,95352297,139,139,139,139,0
20241021,172600,95352297,139,139,139,139,0
20241021,172500,95352297,139,139,139,139,0
20241021,172400,95352297,139,139,139,139,0
20241021,172300,95352297,139,139,139,139,0
20241021,172200,95352297,139,139,139,139,0
20241021,172100,95352297,139,139,139,139,0
20241021,172000,95352297,139,139,139,139,0
20241021,171900,95352297,139,139,139,139,0
20241021,171800,95352297,139,139,139,139,0
20241021,171700,95352297,139,139,139,139,0
20241021,171600,95352297,139,139,139,139,0
20241021,171500,95352297,139,139,139,139,0
20241021,171400,95352297,139,139,139,139,0
20241021,171300,95352297,139,139,139,139,0
20241021,171200,95352297,139,139,139,139,0
20241021,171100,95352297,139,139,139,139,0
20241021,171000,95352297,139,139,139,139,0
20241021,170900,95352297,139,139,139,139,0
20241021,170800,95352297,139,139,139,139,0
20241021,170700,95352297,139,139,139,139,0
20241021,170600,95352297,139,139,139,139,0
20241021,170500,95352297,139,139,139,139,0
20241021,170400,95352297,139,139,139,139,59276
20241021,170300,95352297,139,139,139,139,0
20241021,170200,95352297,139,139,139,139,0
20241021,170100,95352297,139,139,139,139,0
20241021,170000,95352297,139,139,139,139,0
20241021,165900,95352297,139,139,139,139,0
20241021,165800,95352297,139,139,139,139,0
20241021,165700,95352297,139,139,139,139,0
20241021,165600,95352297,139,139,139,139,0
20241021,165500,95352297,139,139,139,139,0
20241021,165400,95352297,139,139,139,139,0
20241021,165300,95352297,139,139,139,139,0
20241021,165200,95352297,139,139,139,139,0
20241021,165100,95352297,139,139,139,139,0
20241021,165000,95352297,139,139,139,139,0
20241021,164900,95352297,139,139,139,139,0
20241021,164800,95352297,139,139,139,139,0
20241021,164700,95352297,139,139,139,139,0
20241021,164600,95352297,139,139,139,139,0
20241021,164500,95352297,139,139,139,139,0
20241021,164400,95352297,139,139,139,139,0
20241021,164300,95352297,139,139,139,139,0
20241021,164200,95352297,139,139,139,139,0
20241021,164100,95352297,139,139,139,139,0
20241021,164000,95352297,139,139,139,139,0
20241021,163900,95352297,139,139,139,139,0
20241021,163800,95352297,139,139,139,139,0
20241021,163700,95352297,139,139,139,139,0
20241021,163600,95352297,139,139,139,139,0
20241021,163500,95352297,139,139,139,139,0
20241021,163400,95352297,139,139,139,139,59276
20241021,163300,95352297,139,139,139,139,0
20241021,163200,95352297,139,139,139,139,0
20241021,163100,95352297,139,139,139,139,0
20241021,163000,95352297,139,139,139,139,0
20241021,162900,95352297,139,139,139,139,0
20241021,162800,95352297,139,139,139,139,0
20241021,162700,95352297,139,139,139,139,0
20241021,162600,95352297,139,139,139,139,0
20241021,162500,95352297,139,139,139,139,0
20241021,162400,95352297,139,139,139,139,0
20241021,162300,95352297,139,139,139,139,0
20241021,162200,95352297,139,139,139,139,0
20241021,162100,95352297,139,139,139,139,0
20241021,162000,95352297,139,139,139,139,0
20241021,161900,95352297,139,139,139,139,0
20241021,161800,95352297,139,139,139,139,0
20241021,161700,95352297,139,139,139,139,0
20241021,161600,95352297,139,139,139,139,0
20241021,161500,95352297,139,139,139,139,0
20241021,161400,95352297,139,139,139,139,0
20241021,161300,95352297,139,139,139,139,0
20241021,161200,95352297,139,139,139,139,0
20241021,161100,95352297,139,139,139,139,0
20241021,161000,95352297,139,139,139,139,0
20241021,160900,95352297,139,139,139,139,0
20241021,160800,95352297,139,139,139,139,0
20241021,160700,95352297,139,139,139,139,0
20241021,160600,95352297,139,139,139,139,0
20241021,160500,95352297,139,139,139,139,0
20241021,160400,95352297,139,139,139,139,59276
20241021,160300,95352297,139,139,139,139,0
20241021,160200,95352297,139,139,139,139,0
20241021,160100,95352297,139,139,139,139,0
20241021,160000,95352297,139,139,139,139,0
20241021,155900,95352297,139,139,139,139,0
20241021,155800,95352297,139,139,139,139,0
20241021,155700,95352297,139,139,139,139,0
20241021,155600,95352297,139,139,139,139,0
20241021,155500,95352297,139,139,139,139,0
20241021,155400,95352297,139,139,139,139,0
20241021,155300,95352297,139,139,139,139,0
20241021,155200,95352297,139,139,139,139,0
20241021,155100,95352297,139,139,139,139,0
20241021,155000,95352297,139,139,139,139,0
20241021,154900,95352297,139,139,139,139,0
20241021,154800,95352297,139,139,139,139,0
20241021,154700,95352297,139,139,139,139,0
20241021,154600,95352297,139,139,139,139,0
20241021,154500,95352297,139,139,139,139,0
20241021,154400,95352297,139,139,139,139,0
20241021,154300,95352297,139,139,139,139,0
20241021,154200,95352297,139,139,139,139,0
20241021,154100,95352297,139,139,139,139,0
20241021,154000,95352297,139,139,139,139,0
20241021,153900,95352297,139,139,139,139,0
20241021,153800,95352297,139,139,139,139,0
20241021,153700,95352297,139,139,139,139,0
20241021,153600,95352297,139,139,139,139,0
20241021,153500,95352297,139,139,139,139,0
20241021,153400,95352297,139,139,139,139,59276
20241021,153300,95352297,139,139,139,139,0
20241021,153200,95352297,139,139,139,139,0
20241021,153100,95352297,139,139,139,139,0
20241021,153000,95352297,139,139,139,139,59276
20241021,152900,87112933,139,139,139,139,0
20241021,152800,87112933,139,139,139,139,0
20241021,152700,87112933,139,139,139,139,0
20241021,152600,87112933,139,139,139,139,0
20241021,152500,87112933,139,139,139,139,0
20241021,152400,87112933,139,139,139,139,0
20241021,152300,87112933,139,139,139,139,0
20241021,152200,87112933,139,139,139,139,0
20241021,152100,87112933,139,139,139,139,0
20241021,152000,87112933,139,139,139,139,0
20241021,151900,87112933,139,139,139,139,0
20241021,151800,87112933,139,139,139,139,0
20241021,151700,87112933,139,139,139,139,9
20241021,151600,87111682,138,138,138,138,3881
20241021,151500,86576104,138,138,138,138,5030
20241021,151400,85881964,138,139,139,138,7664
20241021,151300,84823975,138,138,138,138,10983
20241021,151200,83308321,138,138,138,138,614
20241021,151100,83223589,138,138,138,138,2000
20241021,151000,82947589,138,138,138,138,7400
20241021,150900,81926389,137,137,137,137,0
20241021,150800,81926389,137,136,137,136,30010
20241021,150700,77815029,137,137,137,137,1000
20241021,150600,77678029,135,135,135,135,0
20241021,150500,77678029,135,137,137,135,120000
20241021,150400,61425864,137,137,137,137,20
20241021,150300,61423124,137,137,137,137,10
20241021,150200,61421754,137,137,137,137,10
20241021,150100,61420384,138,138,138,138,0
20241021,150000,61420384,138,138,138,137,51
20241021,145900,61413356,138,138,138,138,50
20241021,145800,61406456,137,137,137,137,20
20241021,145700,61403716,137,137,137,137,0
20241021,145600,61403716,137,138,138,137,46000
20241021,145500,55082327,138,138,138,138,20
20241021,145400,55079567,139,139,139,139,14
20241021,145300,55077621,139,139,139,139,11
20241021,145200,55076092,139,139,139,139,0
20241021,145100,55076092,139,138,140,138,24
20241021,145000,55072762,140,140,140,140,18
20241021,144900,55070242,137,137,137,137,0
20241021,144800,55070242,137,141,141,137,174505
20241021,144700,30861060,141,141,141,141,5
20241021,144600,30860355,141,141,141,141,146
20241021,144500,30839769,141,141,141,141,10
20241021,144400,30838359,141,141,141,141,0
20241021,144300,30838359,141,141,141,141,0
20241021,144200,30838359,141,141,141,141,4
20241021,144100,30837795,141,141,141,141,1884
20241021,144000,30572151,142,142,142,142,356
20241021,143900,30521599,141,141,141,141,3
20241021,143800,30521176,141,141,141,141,2
20241021,143700,30520894,142,142,142,142,331
20241021,143600,30473892,142,142,142,142,0
20241021,143500,30473892,142,141,142,141,7
20241021,143400,30472900,142,142,142,142,5
20241021,143300,30472190,141,141,141,141,5993
20241021,143200,29627177,141,141,141,141,2
20241021,143100,29626895,141,141,141,141,0
20241021,143000,29626895,141,141,141,141,1
20241021,142900,29626754,141,141,141,141,1
20241021,142800,29626613,141,141,141,141,0
20241021,142700,29626613,141,141,141,141,1
20241021,142600,29626472,141,141,141,141,0
20241021,142500,29626472,141,141,141,141,1
20241021,142400,29626331,141,141,141,141,0
20241021,142300,29626331,141,141,141,141,0
20241021,142200,29626331,141,141,141,141,1
20241021,142100,29626190,142,141,142,141,16
20241021,142000,29623919,141,141,141,141,0
20241021,141900,29623919,141,141,141,141,1
20241021,141800,29623778,141,141,141,141,0
20241021,141700,29623778,141,141,141,141,0
20241021,141600,29623778,141,141,141,141,1
20241021,141500,29623637,141,141,141,141,1
20241021,141400,29623496,141,141,141,141,0
20241021,141300,29623496,141,141,141,141,0
20241021,141200,29623496,141,141,141,141,1
20241021,141100,29623355,141,141,141,141,0
20241021,141000,29623355,141,141,141,141,1
20241021,140900,29623214,142,142,142,142,0
20241021,140800,29623214,142,142,142,142,0
20241021,140700,29623214,142,142,142,142,0
20241021,140600,29623214,142,141,142,141,357
20241021,140500,29572521,141,141,141,141,2200
20241021,140400,29262321,141,141,141,141,1
20241021,140300,29262180,142,142,142,142,0
20241021,140200,29262180,142,142,142,142,0
20241021,140100,29262180,142,142,142,142,0
20241021,140000,29262180,142,142,142,142,1
20241021,135900,29262038,142,142,142,142,1000
20241021,135800,29120038,141,141,141,141,1
20241021,135700,29119897,141,141,141,141,0
20241021,135600,29119897,141,141,141,141,1
20241021,135500,29119756,141,141,141,141,0
20241021,135400,29119756,141,141,141,141,0
20241021,135300,29119756,141,141,141,141,1
20241021,135200,29119615,141,141,141,141,2000
20241021,135100,28837615,142,142,142,142,0
20241021,135000,28837615,142,142,142,142,0
20241021,134900,28837615,142,142,142,142,0
20241021,134800,28837615,142,142,142,142,0
20241021,134700,28837615,142,142,142,142,0
20241021,134600,28837615,142,142,142,142,0
20241021,134500,28837615,142,142,142,142,0
20241021,134400,28837615,142,142,142,142,0
20241021,134300,28837615,142,142,142,142,0
20241021,134200,28837615,142,142,142,142,0
20241021,134100,28837615,142,142,142,142,0
20241021,134000,28837615,142,142,142,142,0
20241021,133900,28837615,142,142,142,142,0
20241021,133800,28837615,142,142,142,142,90
20241021,133700,28824835,142,142,142,142,0
20241021,133600,28824835,142,142,142,142,37
20241021,133500,28819581,141,141,141,141,1
20241021,133400,28819440,142,142,142,142,0
20241021,133300,28819440,142,142,142,142,9
20241021,133200,28818162,142,142,142,142,356
20241021,133100,28767610,142,142,142,142,0
20241021,133000,28767610,142,142,142,142,0
20241021,132900,28767610,142,142,142,142,0
20241021,132800,28767610,142,142,142,142,500
20241021,132700,28696610,142,142,142,142,0
20241021,132600,28696610,142,142,142,142,0
20241021,132500,28696610,142,142,142,142,0
20241021,132400,28696610,142,142,142,142,0
20241021,132300,28696610,142,142,142,142,0
20241021,132200,28696610,142,142,142,142,2
20241021,132100,28696326,142,142,142,142,0
20241021,132000,28696326,142,142,142,142,0
20241021,131900,28696326,142,142,142,142,0
20241021,131800,28696326,142,142,142,142,0
20241021,131700,28696326,142,142,142,142,0
20241021,131600,28696326,142,142,142,142,0
20241021,131500,28696326,142,142,142,142,0
20241021,131400,28696326,142,142,142,142,0
20241021,131300,28696326,142,142,142,142,15
20241021,131200,28694196,141,141,141,141,0
20241021,131100,28694196,141,141,141,141,0
20241021,131000,28694196,141,141,141,141,0
20241021,130900,28694196,141,141,141,141,0
20241021,130800,28694196,141,141,141,141,0
20241021,130700,28694196,141,141,141,141,0
20241021,130600,28694196,141,141,141,141,0
20241021,130500,28694196,141,141,141,141,0
20241021,130400,28694196,141,141,141,141,0
20241021,130300,28694196,141,141,141,141,0
20241021,130200,28694196,141,141,141,141,5
20241021,130100,28693491,142,142,142,142,0
20241021,130000,28693491,142,142,142,142,0
20241021,125900,28693491,142,142,142,142,0
20241021,125800,28693491,142,142,142,142,356
20241021,125700,28642939,142,142,142,142,0
20241021,125600,28642939,142,142,142,142,0
20241021,125500,28642939,142,142,142,142,0
20241021,125400,28642939,142,142,142,142,0
20241021,125300,28642939,142,142,142,142,0
20241021,125200,28642939,142,142,142,142,0
20241021,125100,28642939,142,142,142,142,0
20241021,125000,28642939,142,142,142,142,0
20241021,124900,28642939,142,142,142,142,0
20241021,124800,28642939,142,142,142,142,0
20241021,124700,28642939,142,142,142,142,0
20241021,124600,28642939,142,142,142,142,0
20241021,124500,28642939,142,142,142,142,0
20241021,124400,28642939,142,142,142,142,1205
20241021,124300,28471829,142,142,142,142,0
20241021,124200,28471829,142,142,142,142,0
20241021,124100,28471829,142,142,142,142,0
20241021,124000,28471829,142,142,142,142,0
20241021,123900,28471829,142,142,142,142,5
20241021,123800,28471119,142,142,142,142,0
20241021,123700,28471119,142,142,142,142,0
20241021,123600,28471119,142,142,142,142,0
20241021,123500,28471119,142,142,142,142,0
20241021,123400,28471119,142,142,142,142,0
20241021,123300,28471119,142,142,142,142,0
20241021,123200,28471119,142,142,142,142,0
20241021,123100,28471119,142,142,142,142,0
20241021,123000,28471119,142,142,142,142,0
20241021,122900,28471119,142,142,142,142,0
20241021,122800,28471119,142,142,142,142,0
20241021,122700,28471119,142,142,142,142,0
20241021,122600,28471119,142,142,142,142,0
20241021,122500,28471119,142,142,142,142,0
20241021,122400,28471119,142,142,142,142,1051
20241021,122300,28321877,142,142,142,142,55
20241021,122200,28314067,141,141,141,141,0
20241021,122100,28314067,141,141,141,141,0
20241021,122000,28314067,141,141,141,141,0
20241021,121900,28314067,141,141,141,141,5000
20241021,121800,27609067,141,141,141,141,0
20241021,121700,27609067,141,141,141,141,0
20241021,121600,27609067,141,141,141,141,1000
20241021,121500,27468067,141,141,141,141,0
20241021,121400,27468067,141,141,141,141,0
20241021,121300,27468067,141,141,141,141,0
20241021,121200,27468067,141,141,141,141,0
20241021,121100,27468067,141,141,141,141,5
20241021,121000,27467362,141,141,141,141,1
20241021,120900,27467221,141,141,141,141,5000
20241021,120800,26762221,141,141,141,141,0
20241021,120700,26762221,141,141,141,141,0
20241021,120600,26762221,141,141,141,141,0
20241021,120500,26762221,141,141,141,141,0
20241021,120400,26762221,141,141,141,141,0
20241021,120300,26762221,141,141,141,141,0
20241021,120200,26762221,141,141,141,141,0
20241021,120100,26762221,141,141,141,141,0
20241021,120000,26762221,141,141,141,141,0
20241021,115900,26762221,141,141,141,141,0
20241021,115800,26762221,141,141,141,141,0
20241021,115700,26762221,141,141,141,141,0
20241021,115600,26762221,141,141,141,141,0
20241021,115500,26762221,141,141,141,141,0
20241021,115400,26762221,141,141,141,141,0
20241021,115300,26762221,141,141,141,141,0
20241021,115200,26762221,141,141,141,141,0
20241021,115100,26762221,141,141,141,141,0
20241021,115000,26762221,141,141,141,141,358
20241021,114900,26711743,141,141,141,141,0
20241021,114800,26711743,141,141,141,141,0
20241021,114700,26711743,141,141,141,141,0
20241021,114600,26711743,141,141,141,141,0
20241021,114500,26711743,141,141,141,141,0
20241021,114400,26711743,141,141,141,141,0
20241021,114300,26711743,141,141,141,141,1
20241021,114200,26711602,141,141,141,141,0
20241021,114100,26711602,141,141,141,141,0
20241021,114000,26711602,141,141,141,141,1
20241021,113900,26711461,140,140,140,140,0
20241021,113800,26711461,140,140,140,140,0
20241021,113700,26711461,140,140,140,140,0
20241021,113600,26711461,140,140,140,140,0
20241021,113500,26711461,140,140,140,140,1
20241021,113400,26711321,140,140,140,140,0
20241021,113300,26711321,140,140,140,140,0
20241021,113200,26711321,140,140,140,140,1
20241021,113100,26711181,140,140,140,140,0
20241021,113000,26711181,140,140,140,140,0
20241021,112900,26711181,140,140,140,140,0
20241021,112800,26711181,140,140,140,140,0
20241021,112700,26711181,140,140,140,140,0
20241021,112600,26711181,140,140,140,140,0
20241021,112500,26711181,140,140,140,140,0
20241021,112400,26711181,140,140,140,140,0
20241021,112300,26711181,140,140,140,140,3576
20241021,112200,26210541,140,140,140,140,0
20241021,112100,26210541,140,140,140,140,0
20241021,112000,26210541,140,140,140,140,700
20241021,111900,26112541,140,140,140,140,0
20241021,111800,26112541,140,140,140,140,9200
20241021,111700,24824541,141,141,141,141,0
20241021,111600,24824541,141,141,141,141,357
20241021,111500,24774204,141,141,141,141,1167
20241021,111400,24609657,141,141,141,141,14981
20241021,111300,22497336,141,141,141,141,0
20241021,111200,22497336,141,141,141,141,0
20241021,111100,22497336,141,141,141,141,0
20241021,111000,22497336,141,141,141,141,800
20241021,110900,22384536,142,142,142,142,0
20241021,110800,22384536,142,142,142,142,0
20241021,110700,22384536,142,142,142,142,22
20241021,110600,22381412,142,142,142,142,1050
20241021,110500,22232312,142,142,142,142,0
20241021,110400,22232312,142,142,142,142,0
20241021,110300,22232312,142,142,142,142,0
20241021,110200,22232312,142,142,142,142,10
20241021,110100,22230892,142,142,142,142,0
20241021,110000,22230892,142,142,142,142,0
20241021,105900,22230892,142,142,142,142,0
20241021,105800,22230892,142,142,142,142,0
20241021,105700,22230892,142,142,142,142,0
20241021,105600,22230892,142,142,142,142,0
20241021,105500,22230892,142,142,142,142,4930
20241021,105400,21530832,142,142,142,142,67
20241021,105300,21521318,142,142,142,142,0
20241021,105200,21521318,142,142,142,142,0
20241021,105100,21521318,142,142,142,142,2
20241021,105000,21521034,142,142,142,142,0
20241021,104900,21521034,142,142,142,142,0
20241021,104800,21521034,142,142,142,142,1
20241021,104700,21520892,142,142,142,142,0
20241021,104600,21520892,142,142,142,142,0
20241021,104500,21520892,142,142,142,142,0
20241021,104400,21520892,142,142,142,142,0
20241021,104300,21520892,142,142,142,142,0
20241021,104200,21520892,142,142,142,142,358
20241021,104100,21470056,142,142,142,142,0
20241021,104000,21470056,142,142,142,142,0
20241021,103900,21470056,142,142,142,142,0
20241021,103800,21470056,142,142,142,142,0
20241021,103700,21470056,142,142,142,142,0
20241021,103600,21470056,142,142,142,142,2
20241021,103500,21469772,141,141,141,141,0
20241021,103400,21469772,141,141,141,141,0
20241021,103300,21469772,141,141,141,141,0
20241021,103200,21469772,141,141,141,141,0
20241021,103100,21469772,141,141,141,141,0
20241021,103000,21469772,141,141,141,141,0
20241021,102900,21469772,141,141,141,141,0
20241021,102800,21469772,141,141,141,141,0
20241021,102700,21469772,141,141,141,141,0
20241021,102600,21469772,141,141,141,141,0
20241021,102500,21469772,141,141,141,141,0
20241021,102400,21469772,141,141,141,141,46
20241021,102300,21463286,141,141,141,141,0
20241021,102200,21463286,141,141,141,141,0
20241021,102100,21463286,141,141,141,141,0
20241021,102000,21463286,141,141,141,141,0
20241021,101900,21463286,141,141,141,141,0
20241021,101800,21463286,141,141,141,141,0
20241021,101700,21463286,141,141,141,141,0
20241021,101600,21463286,141,141,141,141,0
20241021,101500,21463286,141,141,141,141,0
20241021,101400,21463286,141,141,141,141,0
20241021,101300,21463286,141,141,141,141,0
20241021,101200,21463286,141,141,141,141,0
20241021,101100,21463286,141,141,141,141,0
20241021,101000,21463286,141,141,141,141,0
20241021,100900,21463286,141,141,141,141,354
20241021,100800,21413372,141,141,141,141,101
20241021,100700,21399131,141,141,141,141,75
20241021,100600,21388556,141,141,141,141,0
20241021,100500,21388556,141,141,141,141,62
20241021,100400,21379814,141,141,141,141,0
20241021,100300,21379814,141,141,141,141,0
20241021,100200,21379814,141,141,141,141,5992
20241021,100100,20534942,140,140,140,140,0
20241021,100000,20534942,140,140,140,140,15393
20241021,095900,18379922,141,141,141,141,0
20241021,095800,18379922,141,141,141,141,23
20241021,095700,18376679,141,141,141,141,0
20241021,095600,18376679,141,141,141,141,1000
20241021,095500,18235679,141,141,141,141,185
20241021,095400,18209594,141,141,141,141,0
20241021,095300,18209594,141,141,141,141,700
20241021,095200,18110894,141,141,141,141,7000
20241021,095100,17123894,141,141,141,141,2000
20241021,095000,16841894,142,142,142,142,0
20241021,094900,16841894,142,142,142,142,23
20241021,094800,16838628,141,141,141,141,5000
20241021,094700,16133628,141,142,142,141,198
20241021,094600,16105709,142,141,142,141,2002
20241021,094500,15823425,141,142,142,141,1048
20241021,094400,15675610,141,141,141,141,1060
20241021,094300,15526150,142,142,142,142,5
20241021,094200,15525440,141,141,141,141,300
20241021,094100,15483140,141,141,141,141,2000
20241021,094000,15201140,141,141,141,141,0
20241021,093900,15201140,141,141,141,141,4782
20241021,093800,14526878,141,141,141,141,500
20241021,093700,14456378,142,142,142,142,1000
20241021,093600,14314378,142,142,142,142,0
20241021,093500,14314378,142,141,142,141,452
20241021,093400,14250294,142,142,142,142,0
20241021,093300,14250294,142,142,142,142,269
20241021,093200,14212096,142,142,142,142,5900
20241021,093100,13374296,142,142,142,142,7000
20241021,093000,12380296,142,142,142,142,610
20241021,092900,12293676,142,142,142,142,4770
20241021,092800,11616336,142,142,142,142,6000
20241021,092700,10764336,143,143,143,143,113
20241021,092600,10748177,142,142,142,141,6982
20241021,092500,9758983,142,142,142,142,300
20241021,092400,9716383,142,142,142,142,0
20241021,092300,9716383,142,142,142,142,1
20241021,092200,9716241,142,142,142,142,211
20241021,092100,9686279,142,142,142,142,3000
20241021,092000,9260279,142,142,142,142,0
20241021,091900,9260279,142,142,142,142,12
20241021,091800,9258575,142,142,142,142,100
20241021,091700,9244375,142,142,142,142,0
20241021,091600,9244375,142,142,142,142,9
20241021,091500,9243097,142,142,142,142,0
20241021,091400,9243097,142,142,142,142,2
20241021,091300,9242813,142,142,142,142,24
20241021,091200,9239405,142,142,142,142,22
20241021,091100,9236281,142,142,142,142,0
20241021,091000,9236281,142,142,142,142,930
20241021,090900,9104221,142,142,142,142,3438
20241021,090800,8616025,143,143,143,143,0
20241021,090700,8616025,143,143,143,143,282
20241021,090600,8575699,143,142,143,142,16700
20241021,090500,6201299,141,141,141,141,0
20241021,090400,6201299,141,141,141,141,1255
20241021,090300,6024344,141,141,141,141,8518
20241021,090200,4823306,142,141,142,141,11144
20241021,090100,3241602,140,140,140,140,1
20241021,090000,3241462,140,140,140,139,23154