KissMeData/052300/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193500,22241152,376,376,376,376,192
20241021,193400,22241152,376,376,376,376,0
20241021,193300,22241152,376,376,376,376,0
20241021,193200,22241152,376,376,376,376,0
20241021,193100,22241152,376,376,376,376,0
20241021,193000,22241152,376,376,376,376,0
20241021,192900,22241152,376,376,376,376,0
20241021,192800,22241152,376,376,376,376,0
20241021,192700,22241152,376,376,376,376,0
20241021,192600,22241152,376,376,376,376,0
20241021,192500,22241152,376,376,376,376,0
20241021,192400,22241152,376,376,376,376,0
20241021,192300,22241152,376,376,376,376,0
20241021,192200,22241152,376,376,376,376,0
20241021,192100,22241152,376,376,376,376,0
20241021,192000,22241152,376,376,376,376,0
20241021,191900,22241152,376,376,376,376,0
20241021,191800,22241152,376,376,376,376,0
20241021,191700,22241152,376,376,376,376,0
20241021,191600,22241152,376,376,376,376,0
20241021,191500,22241152,376,376,376,376,0
20241021,191400,22241152,376,376,376,376,0
20241021,191300,22241152,376,376,376,376,0
20241021,191200,22241152,376,376,376,376,0
20241021,191100,22241152,376,376,376,376,0
20241021,191000,22241152,376,376,376,376,0
20241021,190900,22241152,376,376,376,376,0
20241021,190800,22241152,376,376,376,376,0
20241021,190700,22241152,376,376,376,376,0
20241021,190600,22241152,376,376,376,376,0
20241021,190500,22241152,376,376,376,376,192
20241021,190400,22241152,376,376,376,376,0
20241021,190300,22241152,376,376,376,376,0
20241021,190200,22241152,376,376,376,376,0
20241021,190100,22241152,376,376,376,376,0
20241021,190000,22241152,376,376,376,376,0
20241021,185900,22241152,376,376,376,376,0
20241021,185800,22241152,376,376,376,376,0
20241021,185700,22241152,376,376,376,376,0
20241021,185600,22241152,376,376,376,376,0
20241021,185500,22241152,376,376,376,376,0
20241021,185400,22241152,376,376,376,376,0
20241021,185300,22241152,376,376,376,376,0
20241021,185200,22241152,376,376,376,376,0
20241021,185100,22241152,376,376,376,376,0
20241021,185000,22241152,376,376,376,376,0
20241021,184900,22241152,376,376,376,376,0
20241021,184800,22241152,376,376,376,376,0
20241021,184700,22241152,376,376,376,376,0
20241021,184600,22241152,376,376,376,376,0
20241021,184500,22241152,376,376,376,376,0
20241021,184400,22241152,376,376,376,376,0
20241021,184300,22241152,376,376,376,376,0
20241021,184200,22241152,376,376,376,376,0
20241021,184100,22241152,376,376,376,376,0
20241021,184000,22241152,376,376,376,376,0
20241021,183900,22241152,376,376,376,376,0
20241021,183800,22241152,376,376,376,376,0
20241021,183700,22241152,376,376,376,376,0
20241021,183600,22241152,376,376,376,376,0
20241021,183500,22241152,376,376,376,376,192
20241021,183400,22241152,376,376,376,376,0
20241021,183300,22241152,376,376,376,376,0
20241021,183200,22241152,376,376,376,376,0
20241021,183100,22241152,376,376,376,376,0
20241021,183000,22241152,376,376,376,376,0
20241021,182900,22241152,376,376,376,376,0
20241021,182800,22241152,376,376,376,376,0
20241021,182700,22241152,376,376,376,376,0
20241021,182600,22241152,376,376,376,376,0
20241021,182500,22241152,376,376,376,376,0
20241021,182400,22241152,376,376,376,376,0
20241021,182300,22241152,376,376,376,376,0
20241021,182200,22241152,376,376,376,376,0
20241021,182100,22241152,376,376,376,376,0
20241021,182000,22241152,376,376,376,376,0
20241021,181900,22241152,376,376,376,376,0
20241021,181800,22241152,376,376,376,376,0
20241021,181700,22241152,376,376,376,376,0
20241021,181600,22241152,376,376,376,376,0
20241021,181500,22241152,376,376,376,376,0
20241021,181400,22241152,376,376,376,376,0
20241021,181300,22241152,376,376,376,376,0
20241021,181200,22241152,376,376,376,376,0
20241021,181100,22241152,376,376,376,376,0
20241021,181000,22241152,376,376,376,376,0
20241021,180900,22241152,376,376,376,376,0
20241021,180800,22241152,376,376,376,376,0
20241021,180700,22241152,376,376,376,376,0
20241021,180600,22241152,376,376,376,376,0
20241021,180500,22241152,376,376,376,376,192
20241021,180400,22241152,376,376,376,376,0
20241021,180300,22241152,376,376,376,376,0
20241021,180200,22241152,376,376,376,376,0
20241021,180100,22241152,376,376,376,376,0
20241021,180000,22241152,376,376,376,376,0
20241021,175900,22241152,376,376,376,376,0
20241021,175800,22241152,376,376,376,376,0
20241021,175700,22241152,376,376,376,376,0
20241021,175600,22241152,376,376,376,376,0
20241021,175500,22241152,376,376,376,376,0
20241021,175400,22241152,376,376,376,376,0
20241021,175300,22241152,376,376,376,376,0
20241021,175200,22241152,376,376,376,376,0
20241021,175100,22241152,376,376,376,376,0
20241021,175000,22241152,376,376,376,376,0
20241021,174900,22241152,376,376,376,376,0
20241021,174800,22241152,376,376,376,376,0
20241021,174700,22241152,376,376,376,376,0
20241021,174600,22241152,376,376,376,376,0
20241021,174500,22241152,376,376,376,376,0
20241021,174400,22241152,376,376,376,376,0
20241021,174300,22241152,376,376,376,376,0
20241021,174200,22241152,376,376,376,376,0
20241021,174100,22241152,376,376,376,376,0
20241021,174000,22241152,376,376,376,376,0
20241021,173900,22241152,376,376,376,376,0
20241021,173800,22241152,376,376,376,376,0
20241021,173700,22241152,376,376,376,376,0
20241021,173600,22241152,376,376,376,376,0
20241021,173500,22241152,376,376,376,376,192
20241021,173400,22241152,376,376,376,376,0
20241021,173300,22241152,376,376,376,376,0
20241021,173200,22241152,376,376,376,376,0
20241021,173100,22241152,376,376,376,376,0
20241021,173000,22241152,376,376,376,376,0
20241021,172900,22241152,376,376,376,376,0
20241021,172800,22241152,376,376,376,376,0
20241021,172700,22241152,376,376,376,376,0
20241021,172600,22241152,376,376,376,376,0
20241021,172500,22241152,376,376,376,376,0
20241021,172400,22241152,376,376,376,376,0
20241021,172300,22241152,376,376,376,376,0
20241021,172200,22241152,376,376,376,376,0
20241021,172100,22241152,376,376,376,376,0
20241021,172000,22241152,376,376,376,376,0
20241021,171900,22241152,376,376,376,376,0
20241021,171800,22241152,376,376,376,376,0
20241021,171700,22241152,376,376,376,376,0
20241021,171600,22241152,376,376,376,376,0
20241021,171500,22241152,376,376,376,376,0
20241021,171400,22241152,376,376,376,376,0
20241021,171300,22241152,376,376,376,376,0
20241021,171200,22241152,376,376,376,376,0
20241021,171100,22241152,376,376,376,376,0
20241021,171000,22241152,376,376,376,376,0
20241021,170900,22241152,376,376,376,376,0
20241021,170800,22241152,376,376,376,376,0
20241021,170700,22241152,376,376,376,376,0
20241021,170600,22241152,376,376,376,376,0
20241021,170500,22241152,376,376,376,376,192
20241021,170400,22241152,376,376,376,376,0
20241021,170300,22241152,376,376,376,376,0
20241021,170200,22241152,376,376,376,376,0
20241021,170100,22241152,376,376,376,376,0
20241021,170000,22241152,376,376,376,376,0
20241021,165900,22241152,376,376,376,376,0
20241021,165800,22241152,376,376,376,376,0
20241021,165700,22241152,376,376,376,376,0
20241021,165600,22241152,376,376,376,376,0
20241021,165500,22241152,376,376,376,376,0
20241021,165400,22241152,376,376,376,376,0
20241021,165300,22241152,376,376,376,376,0
20241021,165200,22241152,376,376,376,376,0
20241021,165100,22241152,376,376,376,376,0
20241021,165000,22241152,376,376,376,376,0
20241021,164900,22241152,376,376,376,376,0
20241021,164800,22241152,376,376,376,376,0
20241021,164700,22241152,376,376,376,376,0
20241021,164600,22241152,376,376,376,376,0
20241021,164500,22241152,376,376,376,376,0
20241021,164400,22241152,376,376,376,376,0
20241021,164300,22241152,376,376,376,376,0
20241021,164200,22241152,376,376,376,376,0
20241021,164100,22241152,376,376,376,376,0
20241021,164000,22241152,376,376,376,376,0
20241021,163900,22241152,376,376,376,376,0
20241021,163800,22241152,376,376,376,376,0
20241021,163700,22241152,376,376,376,376,0
20241021,163600,22241152,376,376,376,376,0
20241021,163500,22241152,376,376,376,376,192
20241021,163400,22241152,376,376,376,376,0
20241021,163300,22241152,376,376,376,376,0
20241021,163200,22241152,376,376,376,376,0
20241021,163100,22241152,376,376,376,376,0
20241021,163000,22241152,376,376,376,376,0
20241021,162900,22241152,376,376,376,376,0
20241021,162800,22241152,376,376,376,376,0
20241021,162700,22241152,376,376,376,376,0
20241021,162600,22241152,376,376,376,376,0
20241021,162500,22241152,376,376,376,376,0
20241021,162400,22241152,376,376,376,376,0
20241021,162300,22241152,376,376,376,376,0
20241021,162200,22241152,376,376,376,376,0
20241021,162100,22241152,376,376,376,376,0
20241021,162000,22241152,376,376,376,376,0
20241021,161900,22241152,376,376,376,376,0
20241021,161800,22241152,376,376,376,376,0
20241021,161700,22241152,376,376,376,376,0
20241021,161600,22241152,376,376,376,376,0
20241021,161500,22241152,376,376,376,376,0
20241021,161400,22241152,376,376,376,376,0
20241021,161300,22241152,376,376,376,376,0
20241021,161200,22241152,376,376,376,376,0
20241021,161100,22241152,376,376,376,376,0
20241021,161000,22241152,376,376,376,376,0
20241021,160900,22241152,376,376,376,376,0
20241021,160800,22241152,376,376,376,376,0
20241021,160700,22241152,376,376,376,376,0
20241021,160600,22241152,376,376,376,376,0
20241021,160500,22241152,376,376,376,376,192
20241021,160400,22241152,376,376,376,376,0
20241021,160300,22241152,376,376,376,376,0
20241021,160200,22241152,376,376,376,376,0
20241021,160100,22241152,376,376,376,376,0
20241021,160000,22241152,376,376,376,376,0
20241021,155900,22241152,376,376,376,376,0
20241021,155800,22241152,376,376,376,376,0
20241021,155700,22241152,376,376,376,376,0
20241021,155600,22241152,376,376,376,376,0
20241021,155500,22241152,376,376,376,376,0
20241021,155400,22241152,376,376,376,376,0
20241021,155300,22241152,376,376,376,376,0
20241021,155200,22241152,376,376,376,376,0
20241021,155100,22241152,376,376,376,376,0
20241021,155000,22241152,376,376,376,376,0
20241021,154900,22241152,376,376,376,376,0
20241021,154800,22241152,376,376,376,376,0
20241021,154700,22241152,376,376,376,376,0
20241021,154600,22241152,376,376,376,376,0
20241021,154500,22241152,376,376,376,376,0
20241021,154400,22241152,376,376,376,376,0
20241021,154300,22241152,376,376,376,376,0
20241021,154200,22241152,376,376,376,376,0
20241021,154100,22241152,376,376,376,376,0
20241021,154000,22241152,376,376,376,376,0
20241021,153900,22241152,376,376,376,376,0
20241021,153800,22241152,376,376,376,376,0
20241021,153700,22241152,376,376,376,376,0
20241021,153600,22241152,376,376,376,376,0
20241021,153500,22241152,376,376,376,376,192
20241021,153400,22241152,376,376,376,376,0
20241021,153300,22241152,376,376,376,376,0
20241021,153200,22241152,376,376,376,376,0
20241021,153100,22241152,376,376,376,376,0
20241021,153000,22241152,376,376,376,376,192
20241021,152900,22168960,376,376,376,376,0
20241021,152800,22168960,376,376,376,376,0
20241021,152700,22168960,376,376,376,376,0
20241021,152600,22168960,376,376,376,376,0
20241021,152500,22168960,376,376,376,376,0
20241021,152400,22168960,376,376,376,376,0
20241021,152300,22168960,376,376,376,376,0
20241021,152200,22168960,376,376,376,376,0
20241021,152100,22168960,376,376,376,376,0
20241021,152000,22168960,376,376,376,376,0
20241021,151900,22168960,376,376,376,376,1
20241021,151800,22168584,376,376,376,376,1
20241021,151700,22168208,372,372,372,372,0
20241021,151600,22168208,372,372,372,372,0
20241021,151500,22168208,372,374,374,372,2000
20241021,151400,21422940,374,374,374,374,0
20241021,151300,21422940,374,374,374,374,0
20241021,151200,21422940,374,374,374,374,0
20241021,151100,21422940,374,374,374,374,0
20241021,151000,21422940,374,374,374,374,0
20241021,150900,21422940,374,374,374,374,0
20241021,150800,21422940,374,374,374,374,0
20241021,150700,21422940,374,374,374,374,0
20241021,150600,21422940,374,374,374,374,0
20241021,150500,21422940,374,374,374,374,0
20241021,150400,21422940,374,374,374,374,0
20241021,150300,21422940,374,374,374,374,0
20241021,150200,21422940,374,374,374,374,0
20241021,150100,21422940,374,374,374,374,0
20241021,150000,21422940,374,374,374,374,0
20241021,145900,21422940,374,374,374,374,55
20241021,145800,21402370,374,374,374,374,200
20241021,145700,21327570,374,374,374,374,0
20241021,145600,21327570,374,374,374,374,0
20241021,145500,21327570,374,374,374,374,0
20241021,145400,21327570,374,374,374,374,4334
20241021,145300,19706654,374,374,374,374,0
20241021,145200,19706654,374,374,374,374,0
20241021,145100,19706654,374,374,374,374,0
20241021,145000,19706654,374,374,374,374,0
20241021,144900,19706654,374,374,374,374,0
20241021,144800,19706654,374,374,374,374,0
20241021,144700,19706654,374,374,375,374,9368
20241021,144600,16194081,373,373,373,373,0
20241021,144500,16194081,373,373,373,373,0
20241021,144400,16194081,373,373,373,373,0
20241021,144300,16194081,373,373,373,373,0
20241021,144200,16194081,373,373,373,373,0
20241021,144100,16194081,373,373,373,373,0
20241021,144000,16194081,373,373,373,373,0
20241021,143900,16194081,373,373,373,373,0
20241021,143800,16194081,373,373,373,373,0
20241021,143700,16194081,373,373,373,373,0
20241021,143600,16194081,373,373,373,373,0
20241021,143500,16194081,373,373,373,373,0
20241021,143400,16194081,373,373,373,373,0
20241021,143300,16194081,373,373,373,373,0
20241021,143200,16194081,373,373,373,373,0
20241021,143100,16194081,373,373,373,373,0
20241021,143000,16194081,373,373,373,373,100
20241021,142900,16156781,374,374,374,374,0
20241021,142800,16156781,374,374,374,374,0
20241021,142700,16156781,374,374,374,374,0
20241021,142600,16156781,374,374,374,374,0
20241021,142500,16156781,374,374,374,374,0
20241021,142400,16156781,374,374,374,374,0
20241021,142300,16156781,374,374,374,374,0
20241021,142200,16156781,374,374,374,374,0
20241021,142100,16156781,374,374,374,374,0
20241021,142000,16156781,374,374,374,374,0
20241021,141900,16156781,374,374,374,374,0
20241021,141800,16156781,374,374,374,374,5
20241021,141700,16154911,374,374,374,374,0
20241021,141600,16154911,374,374,374,374,0
20241021,141500,16154911,374,374,374,374,0
20241021,141400,16154911,374,374,374,374,0
20241021,141300,16154911,374,374,374,374,0
20241021,141200,16154911,374,374,374,374,0
20241021,141100,16154911,374,374,374,374,0
20241021,141000,16154911,374,374,374,374,0
20241021,140900,16154911,374,374,374,374,0
20241021,140800,16154911,374,374,374,374,0
20241021,140700,16154911,374,374,374,374,0
20241021,140600,16154911,374,374,374,374,0
20241021,140500,16154911,374,374,374,374,0
20241021,140400,16154911,374,374,374,374,0
20241021,140300,16154911,374,374,374,374,0
20241021,140200,16154911,374,374,374,374,0
20241021,140100,16154911,374,374,374,374,200
20241021,140000,16080111,374,374,374,374,0
20241021,135900,16080111,374,374,374,374,0
20241021,135800,16080111,374,374,374,374,0
20241021,135700,16080111,374,374,374,374,101
20241021,135600,16042337,374,374,374,374,0
20241021,135500,16042337,374,374,374,374,282
20241021,135400,15936869,374,374,374,374,0
20241021,135300,15936869,374,374,374,374,30
20241021,135200,15925649,373,373,373,373,293
20241021,135100,15816360,373,373,373,373,0
20241021,135000,15816360,373,373,373,373,0
20241021,134900,15816360,373,373,373,373,0
20241021,134800,15816360,373,373,373,373,0
20241021,134700,15816360,373,373,373,373,200
20241021,134600,15741760,373,373,373,373,0
20241021,134500,15741760,373,373,373,373,2047
20241021,134400,14978229,374,374,374,374,0
20241021,134300,14978229,374,374,374,374,0
20241021,134200,14978229,374,374,374,374,0
20241021,134100,14978229,374,374,374,374,0
20241021,134000,14978229,374,374,374,374,0
20241021,133900,14978229,374,374,374,374,0
20241021,133800,14978229,374,374,374,374,0
20241021,133700,14978229,374,374,374,374,4
20241021,133600,14976733,374,374,374,374,0
20241021,133500,14976733,374,374,374,374,0
20241021,133400,14976733,374,374,374,374,0
20241021,133300,14976733,374,374,374,374,3
20241021,133200,14975611,374,374,374,374,0
20241021,133100,14975611,374,374,374,374,0
20241021,133000,14975611,374,374,374,374,0
20241021,132900,14975611,374,374,374,374,0
20241021,132800,14975611,374,374,374,374,0
20241021,132700,14975611,374,374,374,374,0
20241021,132600,14975611,374,374,374,374,0
20241021,132500,14975611,374,374,374,374,0
20241021,132400,14975611,374,374,374,374,0
20241021,132300,14975611,374,374,374,374,0
20241021,132200,14975611,374,374,374,374,0
20241021,132100,14975611,374,374,374,374,0
20241021,132000,14975611,374,374,374,374,0
20241021,131900,14975611,374,374,374,374,0
20241021,131800,14975611,374,374,374,374,0
20241021,131700,14975611,374,374,374,374,0
20241021,131600,14975611,374,374,374,374,0
20241021,131500,14975611,374,374,374,374,0
20241021,131400,14975611,374,374,374,374,1
20241021,131300,14975237,375,375,375,375,0
20241021,131200,14975237,375,375,375,375,0
20241021,131100,14975237,375,375,375,375,0
20241021,131000,14975237,375,375,375,375,0
20241021,130900,14975237,375,375,375,375,0
20241021,130800,14975237,375,375,375,375,0
20241021,130700,14975237,375,375,375,375,0
20241021,130600,14975237,375,375,375,375,0
20241021,130500,14975237,375,375,375,375,0
20241021,130400,14975237,375,375,375,375,0
20241021,130300,14975237,375,375,375,375,0
20241021,130200,14975237,375,375,375,375,0
20241021,130100,14975237,375,375,375,375,0
20241021,130000,14975237,375,375,375,375,0
20241021,125900,14975237,375,375,375,375,0
20241021,125800,14975237,375,375,375,375,0
20241021,125700,14975237,375,375,375,375,0
20241021,125600,14975237,375,375,375,375,0
20241021,125500,14975237,375,375,375,375,0
20241021,125400,14975237,375,375,375,375,0
20241021,125300,14975237,375,375,375,375,0
20241021,125200,14975237,375,375,375,375,0
20241021,125100,14975237,375,375,375,375,0
20241021,125000,14975237,375,375,375,375,0
20241021,124900,14975237,375,375,375,375,0
20241021,124800,14975237,375,375,375,375,1
20241021,124700,14974862,373,373,373,373,0
20241021,124600,14974862,373,373,373,373,0
20241021,124500,14974862,373,373,373,373,0
20241021,124400,14974862,373,373,373,373,0
20241021,124300,14974862,373,374,374,373,67
20241021,124200,14949868,375,375,375,375,0
20241021,124100,14949868,375,375,375,375,0
20241021,124000,14949868,375,375,375,375,0
20241021,123900,14949868,375,375,375,375,0
20241021,123800,14949868,375,375,375,375,0
20241021,123700,14949868,375,375,375,375,0
20241021,123600,14949868,375,375,375,375,0
20241021,123500,14949868,375,375,375,375,0
20241021,123400,14949868,375,375,375,375,0
20241021,123300,14949868,375,375,375,375,0
20241021,123200,14949868,375,375,375,375,1
20241021,123100,14949493,374,374,374,374,0
20241021,123000,14949493,374,374,374,374,1
20241021,122900,14949119,375,375,375,375,0
20241021,122800,14949119,375,375,375,375,0
20241021,122700,14949119,375,375,375,375,0
20241021,122600,14949119,375,375,375,375,0
20241021,122500,14949119,375,375,375,375,0
20241021,122400,14949119,375,375,375,375,0
20241021,122300,14949119,375,375,375,375,0
20241021,122200,14949119,375,375,375,375,0
20241021,122100,14949119,375,375,375,375,0
20241021,122000,14949119,375,375,375,375,0
20241021,121900,14949119,375,375,375,375,0
20241021,121800,14949119,375,375,375,375,0
20241021,121700,14949119,375,375,375,375,0
20241021,121600,14949119,375,375,375,375,0
20241021,121500,14949119,375,375,375,375,2
20241021,121400,14948369,375,375,375,375,0
20241021,121300,14948369,375,375,375,375,0
20241021,121200,14948369,375,375,375,375,0
20241021,121100,14948369,375,375,375,375,0
20241021,121000,14948369,375,375,375,375,0
20241021,120900,14948369,375,375,375,375,0
20241021,120800,14948369,375,375,375,375,0
20241021,120700,14948369,375,375,375,375,0
20241021,120600,14948369,375,375,375,375,0
20241021,120500,14948369,375,375,375,375,0
20241021,120400,14948369,375,375,375,375,0
20241021,120300,14948369,375,375,375,375,0
20241021,120200,14948369,375,373,375,373,102
20241021,120100,14910320,373,373,373,373,0
20241021,120000,14910320,373,373,373,373,0
20241021,115900,14910320,373,373,373,373,0
20241021,115800,14910320,373,373,373,373,0
20241021,115700,14910320,373,373,373,373,0
20241021,115600,14910320,373,373,373,373,0
20241021,115500,14910320,373,373,373,373,0
20241021,115400,14910320,373,373,373,373,0
20241021,115300,14910320,373,373,373,373,1
20241021,115200,14909947,374,374,374,374,0
20241021,115100,14909947,374,374,374,374,0
20241021,115000,14909947,374,374,374,374,0
20241021,114900,14909947,374,374,374,374,0
20241021,114800,14909947,374,374,374,374,0
20241021,114700,14909947,374,374,374,374,0
20241021,114600,14909947,374,374,374,374,0
20241021,114500,14909947,374,374,374,374,0
20241021,114400,14909947,374,374,374,374,70
20241021,114300,14883767,375,375,375,375,0
20241021,114200,14883767,375,375,375,375,0
20241021,114100,14883767,375,375,375,375,0
20241021,114000,14883767,375,375,375,375,0
20241021,113900,14883767,375,375,375,375,0
20241021,113800,14883767,375,375,375,375,0
20241021,113700,14883767,375,375,375,375,0
20241021,113600,14883767,375,375,375,375,888
20241021,113500,14550767,373,373,373,373,0
20241021,113400,14550767,373,373,373,373,0
20241021,113300,14550767,373,373,373,373,0
20241021,113200,14550767,373,373,373,373,0
20241021,113100,14550767,373,373,373,373,0
20241021,113000,14550767,373,373,373,373,0
20241021,112900,14550767,373,373,373,373,0
20241021,112800,14550767,373,373,373,373,0
20241021,112700,14550767,373,373,373,373,0
20241021,112600,14550767,373,373,373,373,3
20241021,112500,14549648,373,373,373,373,0
20241021,112400,14549648,373,373,373,373,0
20241021,112300,14549648,373,373,373,373,0
20241021,112200,14549648,373,373,373,373,0
20241021,112100,14549648,373,373,373,373,0
20241021,112000,14549648,373,373,373,373,0
20241021,111900,14549648,373,373,373,373,0
20241021,111800,14549648,373,373,373,373,0
20241021,111700,14549648,373,373,373,373,1
20241021,111600,14549275,376,376,376,376,0
20241021,111500,14549275,376,376,376,376,0
20241021,111400,14549275,376,376,376,376,0
20241021,111300,14549275,376,376,376,376,0
20241021,111200,14549275,376,376,376,376,0
20241021,111100,14549275,376,376,376,376,0
20241021,111000,14549275,376,376,376,376,0
20241021,110900,14549275,376,376,376,376,1
20241021,110800,14548899,373,373,373,373,0
20241021,110700,14548899,373,373,373,373,0
20241021,110600,14548899,373,373,373,373,0
20241021,110500,14548899,373,373,373,373,0
20241021,110400,14548899,373,373,373,373,0
20241021,110300,14548899,373,373,373,373,0
20241021,110200,14548899,373,373,373,373,0
20241021,110100,14548899,373,373,373,373,0
20241021,110000,14548899,373,373,373,373,0
20241021,105900,14548899,373,373,373,373,0
20241021,105800,14548899,373,374,374,373,1000
20241021,105700,14175871,376,376,376,376,106
20241021,105600,14136015,374,374,374,374,0
20241021,105500,14136015,374,374,374,374,0
20241021,105400,14136015,374,374,374,374,0
20241021,105300,14136015,374,374,374,374,0
20241021,105200,14136015,374,374,374,374,0
20241021,105100,14136015,374,374,374,374,0
20241021,105000,14136015,374,374,374,374,0
20241021,104900,14136015,374,374,374,374,0
20241021,104800,14136015,374,374,374,374,0
20241021,104700,14136015,374,374,374,374,1
20241021,104600,14135641,376,376,376,376,0
20241021,104500,14135641,376,376,376,376,0
20241021,104400,14135641,376,376,376,376,0
20241021,104300,14135641,376,376,376,376,0
20241021,104200,14135641,376,376,376,376,0
20241021,104100,14135641,376,376,376,376,0
20241021,104000,14135641,376,376,376,376,0
20241021,103900,14135641,376,376,376,376,0
20241021,103800,14135641,376,376,376,376,0
20241021,103700,14135641,376,376,376,376,0
20241021,103600,14135641,376,376,376,376,0
20241021,103500,14135641,376,376,376,376,0
20241021,103400,14135641,376,376,376,376,0
20241021,103300,14135641,376,376,376,376,0
20241021,103200,14135641,376,376,376,376,0
20241021,103100,14135641,376,376,376,376,0
20241021,103000,14135641,376,376,376,376,0
20241021,102900,14135641,376,376,376,376,2
20241021,102800,14134889,373,373,373,373,0
20241021,102700,14134889,373,373,373,373,0
20241021,102600,14134889,373,373,373,373,0
20241021,102500,14134889,373,373,373,373,0
20241021,102400,14134889,373,373,373,373,0
20241021,102300,14134889,373,373,373,373,0
20241021,102200,14134889,373,373,373,373,0
20241021,102100,14134889,373,373,373,373,0
20241021,102000,14134889,373,373,373,373,100
20241021,101900,14097589,373,373,373,373,0
20241021,101800,14097589,373,373,373,373,0
20241021,101700,14097589,373,373,373,373,0
20241021,101600,14097589,373,373,373,373,0
20241021,101500,14097589,373,373,373,373,0
20241021,101400,14097589,373,373,373,373,5
20241021,101300,14095724,375,375,375,375,0
20241021,101200,14095724,375,375,375,375,0
20241021,101100,14095724,375,375,375,375,0
20241021,101000,14095724,375,375,375,375,0
20241021,100900,14095724,375,375,375,375,0
20241021,100800,14095724,375,372,375,372,13711
20241021,100700,8973858,372,372,372,372,0
20241021,100600,8973858,372,372,372,372,1
20241021,100500,8973486,372,372,372,372,0
20241021,100400,8973486,372,372,372,372,0
20241021,100300,8973486,372,372,372,372,0
20241021,100200,8973486,372,372,372,372,2
20241021,100100,8972742,371,371,371,371,0
20241021,100000,8972742,371,371,371,371,1
20241021,095900,8972371,372,372,372,372,10
20241021,095800,8968651,372,372,372,372,0
20241021,095700,8968651,372,372,372,372,0
20241021,095600,8968651,372,372,372,372,0
20241021,095500,8968651,372,372,372,372,0
20241021,095400,8968651,372,372,372,372,0
20241021,095300,8968651,372,372,372,372,0
20241021,095200,8968651,372,372,372,372,0
20241021,095100,8968651,372,372,372,372,0
20241021,095000,8968651,372,372,372,372,0
20241021,094900,8968651,372,372,372,372,0
20241021,094800,8968651,372,372,372,372,0
20241021,094700,8968651,372,372,372,372,0
20241021,094600,8968651,372,372,372,372,64
20241021,094500,8944843,372,372,372,372,1
20241021,094400,8944471,372,372,372,372,0
20241021,094300,8944471,372,372,372,372,0
20241021,094200,8944471,372,372,372,372,0
20241021,094100,8944471,372,372,372,372,0
20241021,094000,8944471,372,372,372,372,0
20241021,093900,8944471,372,372,372,372,0
20241021,093800,8944471,372,372,372,372,0
20241021,093700,8944471,372,372,372,372,0
20241021,093600,8944471,372,372,372,372,1
20241021,093500,8944099,370,370,370,370,0
20241021,093400,8944099,370,370,370,370,0
20241021,093300,8944099,370,370,370,370,0
20241021,093200,8944099,370,370,370,370,1926
20241021,093100,8231479,370,370,370,370,0
20241021,093000,8231479,370,370,370,370,0
20241021,092900,8231479,370,370,370,370,0
20241021,092800,8231479,370,370,370,370,0
20241021,092700,8231479,370,370,370,370,0
20241021,092600,8231479,370,370,370,370,0
20241021,092500,8231479,370,371,371,370,8308
20241021,092400,5156777,372,372,372,372,0
20241021,092300,5156777,372,372,372,372,3
20241021,092200,5155661,372,372,372,372,0
20241021,092100,5155661,372,372,372,372,0
20241021,092000,5155661,372,372,372,372,4
20241021,091900,5154173,372,372,372,372,0
20241021,091800,5154173,372,372,372,372,0
20241021,091700,5154173,372,372,372,372,0
20241021,091600,5154173,372,372,372,372,0
20241021,091500,5154173,372,374,376,372,6592
20241021,091400,2689490,379,375,379,375,103
20241021,091300,2650853,382,375,384,373,3202
20241021,091200,1452905,375,375,375,375,0
20241021,091100,1452905,375,375,375,375,1
20241021,091000,1452530,372,372,372,372,0
20241021,090900,1452530,372,372,372,372,0
20241021,090800,1452530,372,371,372,371,1532
20241021,090700,882750,371,371,371,371,107
20241021,090600,843053,371,371,371,371,199
20241021,090500,769224,371,371,371,371,0
20241021,090400,769224,371,371,371,371,2
20241021,090300,768482,369,369,369,369,0
20241021,090200,768482,369,369,369,369,1000
20241021,090100,399482,368,368,368,368,0
20241021,090000,399482,368,372,372,367,1079