KissMeData/052860/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193500,39280263,1656,1656,1656,1656,3020
20241021,193400,39280263,1656,1656,1656,1656,0
20241021,193300,39280263,1656,1656,1656,1656,0
20241021,193200,39280263,1656,1656,1656,1656,0
20241021,193100,39280263,1656,1656,1656,1656,0
20241021,193000,39280263,1656,1656,1656,1656,0
20241021,192900,39280263,1656,1656,1656,1656,0
20241021,192800,39280263,1656,1656,1656,1656,0
20241021,192700,39280263,1656,1656,1656,1656,0
20241021,192600,39280263,1656,1656,1656,1656,0
20241021,192500,39280263,1656,1656,1656,1656,0
20241021,192400,39280263,1656,1656,1656,1656,0
20241021,192300,39280263,1656,1656,1656,1656,0
20241021,192200,39280263,1656,1656,1656,1656,0
20241021,192100,39280263,1656,1656,1656,1656,0
20241021,192000,39280263,1656,1656,1656,1656,0
20241021,191900,39280263,1656,1656,1656,1656,0
20241021,191800,39280263,1656,1656,1656,1656,0
20241021,191700,39280263,1656,1656,1656,1656,0
20241021,191600,39280263,1656,1656,1656,1656,0
20241021,191500,39280263,1656,1656,1656,1656,0
20241021,191400,39280263,1656,1656,1656,1656,0
20241021,191300,39280263,1656,1656,1656,1656,0
20241021,191200,39280263,1656,1656,1656,1656,0
20241021,191100,39280263,1656,1656,1656,1656,0
20241021,191000,39280263,1656,1656,1656,1656,0
20241021,190900,39280263,1656,1656,1656,1656,0
20241021,190800,39280263,1656,1656,1656,1656,0
20241021,190700,39280263,1656,1656,1656,1656,0
20241021,190600,39280263,1656,1656,1656,1656,0
20241021,190500,39280263,1656,1656,1656,1656,3020
20241021,190400,39280263,1656,1656,1656,1656,0
20241021,190300,39280263,1656,1656,1656,1656,0
20241021,190200,39280263,1656,1656,1656,1656,0
20241021,190100,39280263,1656,1656,1656,1656,0
20241021,190000,39280263,1656,1656,1656,1656,0
20241021,185900,39280263,1656,1656,1656,1656,0
20241021,185800,39280263,1656,1656,1656,1656,0
20241021,185700,39280263,1656,1656,1656,1656,0
20241021,185600,39280263,1656,1656,1656,1656,0
20241021,185500,39280263,1656,1656,1656,1656,0
20241021,185400,39280263,1656,1656,1656,1656,0
20241021,185300,39280263,1656,1656,1656,1656,0
20241021,185200,39280263,1656,1656,1656,1656,0
20241021,185100,39280263,1656,1656,1656,1656,0
20241021,185000,39280263,1656,1656,1656,1656,0
20241021,184900,39280263,1656,1656,1656,1656,0
20241021,184800,39280263,1656,1656,1656,1656,0
20241021,184700,39280263,1656,1656,1656,1656,0
20241021,184600,39280263,1656,1656,1656,1656,0
20241021,184500,39280263,1656,1656,1656,1656,0
20241021,184400,39280263,1656,1656,1656,1656,0
20241021,184300,39280263,1656,1656,1656,1656,0
20241021,184200,39280263,1656,1656,1656,1656,0
20241021,184100,39280263,1656,1656,1656,1656,0
20241021,184000,39280263,1656,1656,1656,1656,0
20241021,183900,39280263,1656,1656,1656,1656,0
20241021,183800,39280263,1656,1656,1656,1656,0
20241021,183700,39280263,1656,1656,1656,1656,0
20241021,183600,39280263,1656,1656,1656,1656,0
20241021,183500,39280263,1656,1656,1656,1656,3020
20241021,183400,39280263,1656,1656,1656,1656,0
20241021,183300,39280263,1656,1656,1656,1656,0
20241021,183200,39280263,1656,1656,1656,1656,0
20241021,183100,39280263,1656,1656,1656,1656,0
20241021,183000,39280263,1656,1656,1656,1656,0
20241021,182900,39280263,1656,1656,1656,1656,0
20241021,182800,39280263,1656,1656,1656,1656,0
20241021,182700,39280263,1656,1656,1656,1656,0
20241021,182600,39280263,1656,1656,1656,1656,0
20241021,182500,39280263,1656,1656,1656,1656,0
20241021,182400,39280263,1656,1656,1656,1656,0
20241021,182300,39280263,1656,1656,1656,1656,0
20241021,182200,39280263,1656,1656,1656,1656,0
20241021,182100,39280263,1656,1656,1656,1656,0
20241021,182000,39280263,1656,1656,1656,1656,0
20241021,181900,39280263,1656,1656,1656,1656,0
20241021,181800,39280263,1656,1656,1656,1656,0
20241021,181700,39280263,1656,1656,1656,1656,0
20241021,181600,39280263,1656,1656,1656,1656,0
20241021,181500,39280263,1656,1656,1656,1656,0
20241021,181400,39280263,1656,1656,1656,1656,0
20241021,181300,39280263,1656,1656,1656,1656,0
20241021,181200,39280263,1656,1656,1656,1656,0
20241021,181100,39280263,1656,1656,1656,1656,0
20241021,181000,39280263,1656,1656,1656,1656,0
20241021,180900,39280263,1656,1656,1656,1656,0
20241021,180800,39280263,1656,1656,1656,1656,0
20241021,180700,39280263,1656,1656,1656,1656,0
20241021,180600,39280263,1656,1656,1656,1656,0
20241021,180500,39280263,1656,1656,1656,1656,3020
20241021,180400,39280263,1656,1656,1656,1656,0
20241021,180300,39280263,1656,1656,1656,1656,0
20241021,180200,39280263,1656,1656,1656,1656,0
20241021,180100,39280263,1656,1656,1656,1656,0
20241021,180000,39280263,1656,1656,1656,1656,0
20241021,175900,39280263,1656,1656,1656,1656,0
20241021,175800,39280263,1656,1656,1656,1656,0
20241021,175700,39280263,1656,1656,1656,1656,0
20241021,175600,39280263,1656,1656,1656,1656,0
20241021,175500,39280263,1656,1656,1656,1656,0
20241021,175400,39280263,1656,1656,1656,1656,0
20241021,175300,39280263,1656,1656,1656,1656,0
20241021,175200,39280263,1656,1656,1656,1656,0
20241021,175100,39280263,1656,1656,1656,1656,0
20241021,175000,39280263,1656,1656,1656,1656,0
20241021,174900,39280263,1656,1656,1656,1656,0
20241021,174800,39280263,1656,1656,1656,1656,0
20241021,174700,39280263,1656,1656,1656,1656,0
20241021,174600,39280263,1656,1656,1656,1656,0
20241021,174500,39280263,1656,1656,1656,1656,0
20241021,174400,39280263,1656,1656,1656,1656,0
20241021,174300,39280263,1656,1656,1656,1656,0
20241021,174200,39280263,1656,1656,1656,1656,0
20241021,174100,39280263,1656,1656,1656,1656,0
20241021,174000,39280263,1656,1656,1656,1656,0
20241021,173900,39280263,1656,1656,1656,1656,0
20241021,173800,39280263,1656,1656,1656,1656,0
20241021,173700,39280263,1656,1656,1656,1656,0
20241021,173600,39280263,1656,1656,1656,1656,0
20241021,173500,39280263,1656,1656,1656,1656,3020
20241021,173400,39280263,1656,1656,1656,1656,0
20241021,173300,39280263,1656,1656,1656,1656,0
20241021,173200,39280263,1656,1656,1656,1656,0
20241021,173100,39280263,1656,1656,1656,1656,0
20241021,173000,39280263,1656,1656,1656,1656,0
20241021,172900,39280263,1656,1656,1656,1656,0
20241021,172800,39280263,1656,1656,1656,1656,0
20241021,172700,39280263,1656,1656,1656,1656,0
20241021,172600,39280263,1656,1656,1656,1656,0
20241021,172500,39280263,1656,1656,1656,1656,0
20241021,172400,39280263,1656,1656,1656,1656,0
20241021,172300,39280263,1656,1656,1656,1656,0
20241021,172200,39280263,1656,1656,1656,1656,0
20241021,172100,39280263,1656,1656,1656,1656,0
20241021,172000,39280263,1656,1656,1656,1656,0
20241021,171900,39280263,1656,1656,1656,1656,0
20241021,171800,39280263,1656,1656,1656,1656,0
20241021,171700,39280263,1656,1656,1656,1656,0
20241021,171600,39280263,1656,1656,1656,1656,0
20241021,171500,39280263,1656,1656,1656,1656,0
20241021,171400,39280263,1656,1656,1656,1656,0
20241021,171300,39280263,1656,1656,1656,1656,0
20241021,171200,39280263,1656,1656,1656,1656,0
20241021,171100,39280263,1656,1656,1656,1656,0
20241021,171000,39280263,1656,1656,1656,1656,0
20241021,170900,39280263,1656,1656,1656,1656,0
20241021,170800,39280263,1656,1656,1656,1656,0
20241021,170700,39280263,1656,1656,1656,1656,0
20241021,170600,39280263,1656,1656,1656,1656,0
20241021,170500,39280263,1656,1656,1656,1656,3020
20241021,170400,39280263,1656,1656,1656,1656,0
20241021,170300,39280263,1656,1656,1656,1656,0
20241021,170200,39280263,1656,1656,1656,1656,0
20241021,170100,39280263,1656,1656,1656,1656,0
20241021,170000,39280263,1656,1656,1656,1656,0
20241021,165900,39280263,1656,1656,1656,1656,0
20241021,165800,39280263,1656,1656,1656,1656,0
20241021,165700,39280263,1656,1656,1656,1656,0
20241021,165600,39280263,1656,1656,1656,1656,0
20241021,165500,39280263,1656,1656,1656,1656,0
20241021,165400,39280263,1656,1656,1656,1656,0
20241021,165300,39280263,1656,1656,1656,1656,0
20241021,165200,39280263,1656,1656,1656,1656,0
20241021,165100,39280263,1656,1656,1656,1656,0
20241021,165000,39280263,1656,1656,1656,1656,0
20241021,164900,39280263,1656,1656,1656,1656,0
20241021,164800,39280263,1656,1656,1656,1656,0
20241021,164700,39280263,1656,1656,1656,1656,0
20241021,164600,39280263,1656,1656,1656,1656,0
20241021,164500,39280263,1656,1656,1656,1656,0
20241021,164400,39280263,1656,1656,1656,1656,0
20241021,164300,39280263,1656,1656,1656,1656,0
20241021,164200,39280263,1656,1656,1656,1656,0
20241021,164100,39280263,1656,1656,1656,1656,0
20241021,164000,39280263,1656,1656,1656,1656,0
20241021,163900,39280263,1656,1656,1656,1656,0
20241021,163800,39280263,1656,1656,1656,1656,0
20241021,163700,39280263,1656,1656,1656,1656,0
20241021,163600,39280263,1656,1656,1656,1656,0
20241021,163500,39280263,1656,1656,1656,1656,3020
20241021,163400,39280263,1656,1656,1656,1656,0
20241021,163300,39280263,1656,1656,1656,1656,0
20241021,163200,39280263,1656,1656,1656,1656,0
20241021,163100,39280263,1656,1656,1656,1656,0
20241021,163000,39280263,1656,1656,1656,1656,0
20241021,162900,39280263,1656,1656,1656,1656,0
20241021,162800,39280263,1656,1656,1656,1656,0
20241021,162700,39280263,1656,1656,1656,1656,0
20241021,162600,39280263,1656,1656,1656,1656,0
20241021,162500,39280263,1656,1656,1656,1656,0
20241021,162400,39280263,1656,1656,1656,1656,0
20241021,162300,39280263,1656,1656,1656,1656,0
20241021,162200,39280263,1656,1656,1656,1656,0
20241021,162100,39280263,1656,1656,1656,1656,0
20241021,162000,39280263,1656,1656,1656,1656,0
20241021,161900,39280263,1656,1656,1656,1656,0
20241021,161800,39280263,1656,1656,1656,1656,0
20241021,161700,39280263,1656,1656,1656,1656,0
20241021,161600,39280263,1656,1656,1656,1656,0
20241021,161500,39280263,1656,1656,1656,1656,0
20241021,161400,39280263,1656,1656,1656,1656,0
20241021,161300,39280263,1656,1656,1656,1656,0
20241021,161200,39280263,1656,1656,1656,1656,0
20241021,161100,39280263,1656,1656,1656,1656,0
20241021,161000,39280263,1656,1656,1656,1656,0
20241021,160900,39280263,1656,1656,1656,1656,0
20241021,160800,39280263,1656,1656,1656,1656,0
20241021,160700,39280263,1656,1656,1656,1656,0
20241021,160600,39280263,1656,1656,1656,1656,0
20241021,160500,39280263,1656,1656,1656,1656,3020
20241021,160400,39280263,1656,1656,1656,1656,0
20241021,160300,39280263,1656,1656,1656,1656,0
20241021,160200,39280263,1656,1656,1656,1656,0
20241021,160100,39280263,1656,1656,1656,1656,0
20241021,160000,39280263,1656,1656,1656,1656,0
20241021,155900,39280263,1656,1656,1656,1656,0
20241021,155800,39280263,1656,1656,1656,1656,0
20241021,155700,39280263,1656,1656,1656,1656,0
20241021,155600,39280263,1656,1656,1656,1656,0
20241021,155500,39280263,1656,1656,1656,1656,0
20241021,155400,39280263,1656,1656,1656,1656,0
20241021,155300,39280263,1656,1656,1656,1656,0
20241021,155200,39280263,1656,1656,1656,1656,0
20241021,155100,39280263,1656,1656,1656,1656,0
20241021,155000,39280263,1656,1656,1656,1656,0
20241021,154900,39280263,1656,1656,1656,1656,0
20241021,154800,39280263,1656,1656,1656,1656,0
20241021,154700,39280263,1656,1656,1656,1656,0
20241021,154600,39280263,1656,1656,1656,1656,0
20241021,154500,39280263,1656,1656,1656,1656,0
20241021,154400,39280263,1656,1656,1656,1656,0
20241021,154300,39280263,1656,1656,1656,1656,0
20241021,154200,39280263,1656,1656,1656,1656,0
20241021,154100,39280263,1656,1656,1656,1656,0
20241021,154000,39280263,1656,1656,1656,1656,0
20241021,153900,39280263,1656,1656,1656,1656,0
20241021,153800,39280263,1656,1656,1656,1656,0
20241021,153700,39280263,1656,1656,1656,1656,0
20241021,153600,39280263,1656,1656,1656,1656,0
20241021,153500,39280263,1656,1656,1656,1656,3020
20241021,153400,39280263,1656,1656,1656,1656,0
20241021,153300,39280263,1656,1656,1656,1656,0
20241021,153200,39280263,1656,1656,1656,1656,0
20241021,153100,39280263,1656,1656,1656,1656,0
20241021,153000,39280263,1656,1656,1656,1656,3020
20241021,152900,34279143,1653,1653,1653,1653,0
20241021,152800,34279143,1653,1653,1653,1653,0
20241021,152700,34279143,1653,1653,1653,1653,0
20241021,152600,34279143,1653,1653,1653,1653,0
20241021,152500,34279143,1653,1653,1653,1653,0
20241021,152400,34279143,1653,1653,1653,1653,0
20241021,152300,34279143,1653,1653,1653,1653,0
20241021,152200,34279143,1653,1653,1653,1653,0
20241021,152100,34279143,1653,1653,1653,1653,0
20241021,152000,34279143,1653,1653,1653,1653,0
20241021,151900,34279143,1653,1651,1653,1651,1750
20241021,151800,31388219,1650,1650,1650,1650,0
20241021,151700,31388219,1650,1650,1650,1650,0
20241021,151600,31388219,1650,1650,1650,1650,0
20241021,151500,31388219,1650,1649,1650,1649,500
20241021,151400,30563264,1649,1649,1649,1649,3
20241021,151300,30558317,1650,1650,1650,1650,0
20241021,151200,30558317,1650,1650,1650,1650,0
20241021,151100,30558317,1650,1650,1650,1650,0
20241021,151000,30558317,1650,1650,1650,1650,0
20241021,150900,30558317,1650,1650,1650,1650,0
20241021,150800,30558317,1650,1650,1650,1650,0
20241021,150700,30558317,1650,1650,1650,1650,0
20241021,150600,30558317,1650,1650,1650,1650,50
20241021,150500,30475817,1644,1645,1645,1644,500
20241021,150400,29653799,1650,1650,1650,1650,0
20241021,150300,29653799,1650,1650,1650,1650,0
20241021,150200,29653799,1650,1650,1650,1650,0
20241021,150100,29653799,1650,1650,1650,1650,0
20241021,150000,29653799,1650,1650,1650,1650,0
20241021,145900,29653799,1650,1650,1650,1650,0
20241021,145800,29653799,1650,1650,1650,1650,6
20241021,145700,29643899,1650,1650,1650,1650,0
20241021,145600,29643899,1650,1650,1650,1650,1
20241021,145500,29642249,1644,1644,1644,1644,0
20241021,145400,29642249,1644,1644,1644,1644,0
20241021,145300,29642249,1644,1644,1644,1644,0
20241021,145200,29642249,1644,1644,1644,1644,0
20241021,145100,29642249,1644,1644,1644,1644,0
20241021,145000,29642249,1644,1644,1644,1644,0
20241021,144900,29642249,1644,1644,1644,1644,250
20241021,144800,29231249,1644,1644,1644,1644,263
20241021,144700,28798877,1651,1651,1651,1651,0
20241021,144600,28798877,1651,1651,1651,1651,0
20241021,144500,28798877,1651,1651,1651,1651,0
20241021,144400,28798877,1651,1651,1651,1651,0
20241021,144300,28798877,1651,1651,1651,1651,0
20241021,144200,28798877,1651,1651,1651,1651,0
20241021,144100,28798877,1651,1651,1651,1651,0
20241021,144000,28798877,1651,1651,1651,1651,0
20241021,143900,28798877,1651,1651,1651,1651,0
20241021,143800,28798877,1651,1651,1651,1651,85
20241021,143700,28658542,1651,1651,1651,1651,0
20241021,143600,28658542,1651,1651,1651,1651,0
20241021,143500,28658542,1651,1651,1651,1651,0
20241021,143400,28658542,1651,1651,1651,1651,0
20241021,143300,28658542,1651,1651,1651,1651,17
20241021,143200,28630475,1651,1651,1651,1651,0
20241021,143100,28630475,1651,1651,1651,1651,0
20241021,143000,28630475,1651,1651,1651,1651,0
20241021,142900,28630475,1651,1651,1651,1651,17
20241021,142800,28602408,1651,1651,1651,1651,17
20241021,142700,28574341,1651,1651,1651,1651,18
20241021,142600,28544623,1651,1651,1651,1651,596
20241021,142500,27560627,1653,1653,1653,1653,0
20241021,142400,27560627,1653,1653,1653,1653,0
20241021,142300,27560627,1653,1653,1653,1653,0
20241021,142200,27560627,1653,1653,1653,1653,0
20241021,142100,27560627,1653,1653,1653,1653,0
20241021,142000,27560627,1653,1653,1653,1653,0
20241021,141900,27560627,1653,1653,1653,1653,0
20241021,141800,27560627,1653,1653,1653,1653,0
20241021,141700,27560627,1653,1653,1653,1653,0
20241021,141600,27560627,1653,1653,1653,1653,0
20241021,141500,27560627,1653,1653,1653,1653,0
20241021,141400,27560627,1653,1653,1653,1653,0
20241021,141300,27560627,1653,1652,1653,1652,1110
20241021,141200,25726797,1652,1652,1652,1652,0
20241021,141100,25726797,1652,1652,1652,1652,0
20241021,141000,25726797,1652,1652,1652,1652,0
20241021,140900,25726797,1652,1652,1652,1652,0
20241021,140800,25726797,1652,1652,1652,1652,0
20241021,140700,25726797,1652,1652,1652,1652,0
20241021,140600,25726797,1652,1652,1652,1652,0
20241021,140500,25726797,1652,1652,1652,1652,0
20241021,140400,25726797,1652,1652,1652,1652,0
20241021,140300,25726797,1652,1652,1652,1652,0
20241021,140200,25726797,1652,1652,1652,1652,0
20241021,140100,25726797,1652,1652,1652,1652,0
20241021,140000,25726797,1652,1652,1652,1652,0
20241021,135900,25726797,1652,1652,1652,1652,0
20241021,135800,25726797,1652,1652,1652,1652,0
20241021,135700,25726797,1652,1652,1652,1652,0
20241021,135600,25726797,1652,1652,1652,1652,14
20241021,135500,25703669,1653,1653,1653,1653,0
20241021,135400,25703669,1653,1653,1653,1653,0
20241021,135300,25703669,1653,1653,1653,1653,0
20241021,135200,25703669,1653,1653,1653,1653,0
20241021,135100,25703669,1653,1653,1653,1653,0
20241021,135000,25703669,1653,1653,1653,1653,0
20241021,134900,25703669,1653,1653,1653,1653,0
20241021,134800,25703669,1653,1653,1653,1653,0
20241021,134700,25703669,1653,1653,1653,1653,0
20241021,134600,25703669,1653,1653,1653,1653,0
20241021,134500,25703669,1653,1653,1653,1653,0
20241021,134400,25703669,1653,1653,1653,1653,0
20241021,134300,25703669,1653,1653,1653,1653,0
20241021,134200,25703669,1653,1653,1653,1653,0
20241021,134100,25703669,1653,1653,1653,1653,0
20241021,134000,25703669,1653,1653,1653,1653,0
20241021,133900,25703669,1653,1653,1653,1653,0
20241021,133800,25703669,1653,1653,1653,1653,0
20241021,133700,25703669,1653,1653,1653,1653,0
20241021,133600,25703669,1653,1653,1653,1653,0
20241021,133500,25703669,1653,1653,1653,1653,0
20241021,133400,25703669,1653,1653,1653,1653,0
20241021,133300,25703669,1653,1653,1653,1653,0
20241021,133200,25703669,1653,1653,1653,1653,0
20241021,133100,25703669,1653,1653,1653,1653,1
20241021,133000,25702016,1653,1653,1653,1653,0
20241021,132900,25702016,1653,1653,1653,1653,0
20241021,132800,25702016,1653,1653,1653,1653,3
20241021,132700,25697057,1644,1644,1644,1644,0
20241021,132600,25697057,1644,1644,1644,1644,0
20241021,132500,25697057,1644,1648,1648,1644,10
20241021,132400,25680606,1653,1653,1653,1653,0
20241021,132300,25680606,1653,1653,1653,1653,0
20241021,132200,25680606,1653,1653,1653,1653,0
20241021,132100,25680606,1653,1653,1653,1653,0
20241021,132000,25680606,1653,1653,1653,1653,0
20241021,131900,25680606,1653,1653,1653,1653,0
20241021,131800,25680606,1653,1653,1653,1653,0
20241021,131700,25680606,1653,1653,1653,1653,0
20241021,131600,25680606,1653,1653,1653,1653,1
20241021,131500,25678953,1646,1646,1646,1646,0
20241021,131400,25678953,1646,1646,1646,1646,0
20241021,131300,25678953,1646,1653,1653,1646,5
20241021,131200,25670710,1650,1650,1650,1650,1
20241021,131100,25669060,1646,1646,1646,1646,0
20241021,131000,25669060,1646,1646,1646,1646,0
20241021,130900,25669060,1646,1646,1646,1646,0
20241021,130800,25669060,1646,1646,1646,1646,0
20241021,130700,25669060,1646,1646,1646,1646,0
20241021,130600,25669060,1646,1646,1646,1646,0
20241021,130500,25669060,1646,1646,1646,1646,290
20241021,130400,25191720,1655,1655,1655,1655,3
20241021,130300,25186755,1646,1646,1646,1646,0
20241021,130200,25186755,1646,1654,1655,1646,986
20241021,130100,23563323,1653,1653,1653,1653,1
20241021,130000,23561670,1649,1654,1654,1649,121
20241021,125900,23362126,1654,1654,1654,1654,3
20241021,125800,23357164,1654,1655,1656,1654,28
20241021,125700,23310819,1656,1653,1656,1653,14
20241021,125600,23287648,1656,1652,1656,1652,101
20241021,125500,23120772,1652,1652,1652,1652,0
20241021,125400,23120772,1652,1652,1652,1652,0
20241021,125300,23120772,1652,1652,1652,1652,1
20241021,125200,23119120,1653,1652,1653,1652,2
20241021,125100,23115815,1650,1650,1650,1650,0
20241021,125000,23115815,1650,1653,1653,1650,1187
20241021,124900,21156658,1654,1654,1654,1654,6
20241021,124800,21146734,1654,1654,1654,1654,1
20241021,124700,21145080,1655,1655,1655,1655,1
20241021,124600,21143425,1656,1656,1656,1656,0
20241021,124500,21143425,1656,1655,1656,1655,10
20241021,124400,21126874,1654,1654,1655,1654,6
20241021,124300,21116947,1654,1654,1654,1654,1
20241021,124200,21115293,1654,1654,1654,1654,1
20241021,124100,21113639,1655,1655,1655,1655,1
20241021,124000,21111984,1656,1655,1656,1655,10
20241021,123900,21095433,1655,1655,1655,1655,1
20241021,123800,21093778,1656,1656,1656,1656,0
20241021,123700,21093778,1656,1655,1656,1655,13
20241021,123600,21072260,1654,1654,1654,1654,2
20241021,123500,21068952,1654,1654,1656,1654,5
20241021,123400,21060676,1656,1655,1656,1655,25
20241021,123300,21019279,1652,1653,1656,1652,7
20241021,123200,21007697,1656,1656,1656,1656,0
20241021,123100,21007697,1656,1656,1656,1656,0
20241021,123000,21007697,1656,1656,1656,1656,0
20241021,122900,21007697,1656,1656,1656,1656,0
20241021,122800,21007697,1656,1656,1656,1656,0
20241021,122700,21007697,1656,1656,1656,1656,0
20241021,122600,21007697,1656,1656,1656,1656,0
20241021,122500,21007697,1656,1651,1656,1650,5
20241021,122400,20999428,1656,1656,1656,1656,0
20241021,122300,20999428,1656,1656,1656,1656,0
20241021,122200,20999428,1656,1656,1656,1656,0
20241021,122100,20999428,1656,1656,1656,1656,0
20241021,122000,20999428,1656,1656,1656,1656,0
20241021,121900,20999428,1656,1656,1656,1656,0
20241021,121800,20999428,1656,1656,1656,1656,0
20241021,121700,20999428,1656,1656,1656,1656,0
20241021,121600,20999428,1656,1656,1656,1656,0
20241021,121500,20999428,1656,1656,1656,1656,0
20241021,121400,20999428,1656,1656,1656,1656,0
20241021,121300,20999428,1656,1656,1656,1656,0
20241021,121200,20999428,1656,1656,1656,1656,0
20241021,121100,20999428,1656,1656,1656,1656,0
20241021,121000,20999428,1656,1656,1656,1656,0
20241021,120900,20999428,1656,1656,1656,1656,0
20241021,120800,20999428,1656,1656,1656,1656,5
20241021,120700,20991148,1651,1652,1652,1651,2
20241021,120600,20987845,1656,1656,1656,1656,0
20241021,120500,20987845,1656,1656,1656,1656,0
20241021,120400,20987845,1656,1656,1656,1656,0
20241021,120300,20987845,1656,1656,1656,1656,0
20241021,120200,20987845,1656,1656,1656,1656,0
20241021,120100,20987845,1656,1656,1656,1656,0
20241021,120000,20987845,1656,1656,1656,1656,0
20241021,115900,20987845,1656,1656,1656,1656,0
20241021,115800,20987845,1656,1656,1656,1656,0
20241021,115700,20987845,1656,1656,1656,1656,0
20241021,115600,20987845,1656,1656,1656,1656,0
20241021,115500,20987845,1656,1656,1656,1656,0
20241021,115400,20987845,1656,1656,1656,1656,0
20241021,115300,20987845,1656,1656,1656,1656,0
20241021,115200,20987845,1656,1656,1656,1656,0
20241021,115100,20987845,1656,1656,1656,1656,0
20241021,115000,20987845,1656,1656,1656,1656,0
20241021,114900,20987845,1656,1656,1656,1656,0
20241021,114800,20987845,1656,1656,1656,1656,0
20241021,114700,20987845,1656,1656,1656,1656,0
20241021,114600,20987845,1656,1656,1656,1656,0
20241021,114500,20987845,1656,1652,1656,1652,60
20241021,114400,20888593,1638,1638,1638,1638,0
20241021,114300,20888593,1638,1638,1638,1638,0
20241021,114200,20888593,1638,1638,1638,1638,66
20241021,114100,20780485,1657,1657,1657,1657,0
20241021,114000,20780485,1657,1657,1657,1657,0
20241021,113900,20780485,1657,1657,1657,1657,0
20241021,113800,20780485,1657,1657,1657,1657,0
20241021,113700,20780485,1657,1657,1657,1657,0
20241021,113600,20780485,1657,1657,1657,1657,0
20241021,113500,20780485,1657,1657,1657,1657,0
20241021,113400,20780485,1657,1657,1657,1657,0
20241021,113300,20780485,1657,1657,1657,1657,0
20241021,113200,20780485,1657,1657,1657,1657,0
20241021,113100,20780485,1657,1657,1657,1657,0
20241021,113000,20780485,1657,1657,1657,1657,0
20241021,112900,20780485,1657,1657,1657,1657,0
20241021,112800,20780485,1657,1657,1657,1657,0
20241021,112700,20780485,1657,1657,1657,1657,0
20241021,112600,20780485,1657,1657,1657,1657,0
20241021,112500,20780485,1657,1657,1657,1657,0
20241021,112400,20780485,1657,1657,1657,1657,0
20241021,112300,20780485,1657,1657,1657,1657,0
20241021,112200,20780485,1657,1657,1657,1657,0
20241021,112100,20780485,1657,1657,1657,1657,0
20241021,112000,20780485,1657,1657,1657,1657,0
20241021,111900,20780485,1657,1657,1657,1657,0
20241021,111800,20780485,1657,1657,1657,1657,0
20241021,111700,20780485,1657,1657,1657,1657,0
20241021,111600,20780485,1657,1657,1657,1657,0
20241021,111500,20780485,1657,1656,1657,1656,100
20241021,111400,20614818,1657,1657,1657,1657,0
20241021,111300,20614818,1657,1657,1657,1657,0
20241021,111200,20614818,1657,1657,1657,1657,0
20241021,111100,20614818,1657,1657,1657,1657,0
20241021,111000,20614818,1657,1657,1657,1657,0
20241021,110900,20614818,1657,1657,1657,1657,0
20241021,110800,20614818,1657,1657,1657,1657,0
20241021,110700,20614818,1657,1657,1657,1657,0
20241021,110600,20614818,1657,1657,1657,1657,0
20241021,110500,20614818,1657,1657,1657,1657,0
20241021,110400,20614818,1657,1657,1657,1657,0
20241021,110300,20614818,1657,1657,1657,1657,0
20241021,110200,20614818,1657,1657,1657,1657,0
20241021,110100,20614818,1657,1657,1657,1657,0
20241021,110000,20614818,1657,1657,1657,1657,0
20241021,105900,20614818,1657,1657,1657,1657,0
20241021,105800,20614818,1657,1657,1657,1657,0
20241021,105700,20614818,1657,1657,1657,1657,0
20241021,105600,20614818,1657,1644,1657,1644,13
20241021,105500,20593407,1644,1644,1644,1644,0
20241021,105400,20593407,1644,1644,1644,1644,1544
20241021,105300,18055071,1644,1644,1644,1644,660
20241021,105200,16970031,1644,1644,1644,1644,0
20241021,105100,16970031,1644,1634,1644,1629,107
20241021,105000,16795520,1644,1635,1644,1635,800
20241021,104900,15486595,1635,1635,1635,1635,0
20241021,104800,15486595,1635,1635,1635,1635,0
20241021,104700,15486595,1635,1635,1635,1635,0
20241021,104600,15486595,1635,1635,1635,1635,0
20241021,104500,15486595,1635,1635,1635,1635,0
20241021,104400,15486595,1635,1635,1635,1635,0
20241021,104300,15486595,1635,1635,1635,1635,0
20241021,104200,15486595,1635,1635,1635,1635,0
20241021,104100,15486595,1635,1635,1635,1635,0
20241021,104000,15486595,1635,1635,1635,1635,0
20241021,103900,15486595,1635,1635,1635,1635,0
20241021,103800,15486595,1635,1635,1635,1635,0
20241021,103700,15486595,1635,1635,1635,1635,10
20241021,103600,15470245,1635,1635,1635,1635,0
20241021,103500,15470245,1635,1635,1635,1635,0
20241021,103400,15470245,1635,1635,1635,1635,0
20241021,103300,15470245,1635,1635,1635,1635,10
20241021,103200,15453895,1635,1635,1635,1635,0
20241021,103100,15453895,1635,1635,1635,1635,10
20241021,103000,15437545,1635,1635,1635,1635,0
20241021,102900,15437545,1635,1635,1635,1635,0
20241021,102800,15437545,1635,1635,1635,1635,0
20241021,102700,15437545,1635,1635,1635,1635,0
20241021,102600,15437545,1635,1635,1635,1635,0
20241021,102500,15437545,1635,1635,1635,1635,0
20241021,102400,15437545,1635,1635,1635,1635,0
20241021,102300,15437545,1635,1635,1635,1635,0
20241021,102200,15437545,1635,1635,1635,1635,0
20241021,102100,15437545,1635,1635,1635,1635,0
20241021,102000,15437545,1635,1635,1635,1635,0
20241021,101900,15437545,1635,1635,1635,1635,0
20241021,101800,15437545,1635,1635,1635,1635,0
20241021,101700,15437545,1635,1635,1635,1635,0
20241021,101600,15437545,1635,1635,1635,1635,0
20241021,101500,15437545,1635,1635,1635,1635,1045
20241021,101400,13728970,1635,1635,1635,1635,0
20241021,101300,13728970,1635,1635,1635,1635,408
20241021,101200,13061890,1635,1635,1635,1635,0
20241021,101100,13061890,1635,1635,1635,1635,0
20241021,101000,13061890,1635,1635,1635,1635,0
20241021,100900,13061890,1635,1635,1635,1635,0
20241021,100800,13061890,1635,1635,1635,1635,0
20241021,100700,13061890,1635,1635,1635,1635,0
20241021,100600,13061890,1635,1635,1635,1635,0
20241021,100500,13061890,1635,1635,1635,1635,0
20241021,100400,13061890,1635,1635,1635,1635,0
20241021,100300,13061890,1635,1635,1635,1635,0
20241021,100200,13061890,1635,1635,1635,1635,0
20241021,100100,13061890,1635,1635,1635,1635,0
20241021,100000,13061890,1635,1635,1635,1635,0
20241021,095900,13061890,1635,1635,1635,1635,0
20241021,095800,13061890,1635,1635,1635,1635,0
20241021,095700,13061890,1635,1635,1635,1635,0
20241021,095600,13061890,1635,1635,1635,1635,0
20241021,095500,13061890,1635,1635,1635,1635,0
20241021,095400,13061890,1635,1635,1635,1635,3
20241021,095300,13056985,1635,1635,1635,1635,0
20241021,095200,13056985,1635,1635,1635,1635,0
20241021,095100,13056985,1635,1635,1635,1635,0
20241021,095000,13056985,1635,1635,1635,1635,0
20241021,094900,13056985,1635,1635,1635,1635,50
20241021,094800,12975235,1635,1635,1635,1635,0
20241021,094700,12975235,1635,1635,1635,1635,100
20241021,094600,12811735,1635,1635,1635,1635,5
20241021,094500,12803560,1629,1629,1629,1629,0
20241021,094400,12803560,1629,1629,1629,1629,0
20241021,094300,12803560,1629,1634,1634,1629,250
20241021,094200,12396295,1629,1629,1629,1629,0
20241021,094100,12396295,1629,1629,1629,1629,0
20241021,094000,12396295,1629,1629,1629,1629,0
20241021,093900,12396295,1629,1629,1629,1629,0
20241021,093800,12396295,1629,1629,1629,1629,0
20241021,093700,12396295,1629,1629,1629,1629,0
20241021,093600,12396295,1629,1629,1629,1629,0
20241021,093500,12396295,1629,1629,1629,1629,0
20241021,093400,12396295,1629,1629,1629,1629,0
20241021,093300,12396295,1629,1629,1629,1629,0
20241021,093200,12396295,1629,1629,1629,1629,0
20241021,093100,12396295,1629,1629,1629,1629,0
20241021,093000,12396295,1629,1629,1629,1629,0
20241021,092900,12396295,1629,1629,1629,1629,29
20241021,092800,12349054,1630,1630,1630,1630,0
20241021,092700,12349054,1630,1630,1630,1630,0
20241021,092600,12349054,1630,1631,1631,1630,402
20241021,092500,11693644,1630,1630,1630,1630,0
20241021,092400,11693644,1630,1630,1630,1630,0
20241021,092300,11693644,1630,1630,1630,1630,0
20241021,092200,11693644,1630,1630,1630,1630,0
20241021,092100,11693644,1630,1630,1630,1630,0
20241021,092000,11693644,1630,1634,1634,1630,334
20241021,091900,11149209,1635,1635,1635,1635,5
20241021,091800,11141034,1635,1635,1635,1635,0
20241021,091700,11141034,1635,1635,1635,1635,2
20241021,091600,11137764,1635,1635,1635,1635,0
20241021,091500,11137764,1635,1635,1635,1635,11
20241021,091400,11119779,1635,1635,1635,1635,20
20241021,091300,11087079,1635,1635,1635,1635,0
20241021,091200,11087079,1635,1635,1635,1635,24
20241021,091100,11047839,1635,1635,1635,1635,0
20241021,091000,11047839,1635,1635,1635,1635,0
20241021,090900,11047839,1635,1635,1635,1635,10
20241021,090800,11031489,1642,1642,1642,1642,26
20241021,090700,10988797,1644,1644,1644,1644,0
20241021,090600,10988797,1644,1644,1644,1644,0
20241021,090500,10988797,1644,1644,1644,1644,1
20241021,090400,10987153,1630,1630,1630,1630,4752
20241021,090300,3241393,1630,1631,1631,1630,110
20241021,090200,3062016,1633,1633,1633,1633,4
20241021,090100,3055484,1636,1640,1640,1636,1211
20241021,090000,1071888,1644,1644,1644,1644,652