KissMeData/069140/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,194900,25970094,1407,1407,1407,1407,206
20241021,194800,25970094,1407,1407,1407,1407,0
20241021,194700,25970094,1407,1407,1407,1407,0
20241021,194600,25970094,1407,1407,1407,1407,0
20241021,194500,25970094,1407,1407,1407,1407,0
20241021,194400,25970094,1407,1407,1407,1407,0
20241021,194300,25970094,1407,1407,1407,1407,0
20241021,194200,25970094,1407,1407,1407,1407,0
20241021,194100,25970094,1407,1407,1407,1407,0
20241021,194000,25970094,1407,1407,1407,1407,0
20241021,193900,25970094,1407,1407,1407,1407,0
20241021,193800,25970094,1407,1407,1407,1407,0
20241021,193700,25970094,1407,1407,1407,1407,0
20241021,193600,25970094,1407,1407,1407,1407,0
20241021,193500,25970094,1407,1407,1407,1407,0
20241021,193400,25970094,1407,1407,1407,1407,0
20241021,193300,25970094,1407,1407,1407,1407,0
20241021,193200,25970094,1407,1407,1407,1407,0
20241021,193100,25970094,1407,1407,1407,1407,0
20241021,193000,25970094,1407,1407,1407,1407,0
20241021,192900,25970094,1407,1407,1407,1407,0
20241021,192800,25970094,1407,1407,1407,1407,0
20241021,192700,25970094,1407,1407,1407,1407,0
20241021,192600,25970094,1407,1407,1407,1407,0
20241021,192500,25970094,1407,1407,1407,1407,0
20241021,192400,25970094,1407,1407,1407,1407,0
20241021,192300,25970094,1407,1407,1407,1407,0
20241021,192200,25970094,1407,1407,1407,1407,0
20241021,192100,25970094,1407,1407,1407,1407,0
20241021,192000,25970094,1407,1407,1407,1407,0
20241021,191900,25970094,1407,1407,1407,1407,206
20241021,191800,25970094,1407,1407,1407,1407,0
20241021,191700,25970094,1407,1407,1407,1407,0
20241021,191600,25970094,1407,1407,1407,1407,0
20241021,191500,25970094,1407,1407,1407,1407,0
20241021,191400,25970094,1407,1407,1407,1407,0
20241021,191300,25970094,1407,1407,1407,1407,0
20241021,191200,25970094,1407,1407,1407,1407,0
20241021,191100,25970094,1407,1407,1407,1407,0
20241021,191000,25970094,1407,1407,1407,1407,0
20241021,190900,25970094,1407,1407,1407,1407,0
20241021,190800,25970094,1407,1407,1407,1407,0
20241021,190700,25970094,1407,1407,1407,1407,0
20241021,190600,25970094,1407,1407,1407,1407,0
20241021,190500,25970094,1407,1407,1407,1407,0
20241021,190400,25970094,1407,1407,1407,1407,0
20241021,190300,25970094,1407,1407,1407,1407,0
20241021,190200,25970094,1407,1407,1407,1407,0
20241021,190100,25970094,1407,1407,1407,1407,0
20241021,190000,25970094,1407,1407,1407,1407,0
20241021,185900,25970094,1407,1407,1407,1407,0
20241021,185800,25970094,1407,1407,1407,1407,0
20241021,185700,25970094,1407,1407,1407,1407,0
20241021,185600,25970094,1407,1407,1407,1407,0
20241021,185500,25970094,1407,1407,1407,1407,0
20241021,185400,25970094,1407,1407,1407,1407,0
20241021,185300,25970094,1407,1407,1407,1407,0
20241021,185200,25970094,1407,1407,1407,1407,0
20241021,185100,25970094,1407,1407,1407,1407,0
20241021,185000,25970094,1407,1407,1407,1407,0
20241021,184900,25970094,1407,1407,1407,1407,206
20241021,184800,25970094,1407,1407,1407,1407,0
20241021,184700,25970094,1407,1407,1407,1407,0
20241021,184600,25970094,1407,1407,1407,1407,0
20241021,184500,25970094,1407,1407,1407,1407,0
20241021,184400,25970094,1407,1407,1407,1407,0
20241021,184300,25970094,1407,1407,1407,1407,0
20241021,184200,25970094,1407,1407,1407,1407,0
20241021,184100,25970094,1407,1407,1407,1407,0
20241021,184000,25970094,1407,1407,1407,1407,0
20241021,183900,25970094,1407,1407,1407,1407,0
20241021,183800,25970094,1407,1407,1407,1407,0
20241021,183700,25970094,1407,1407,1407,1407,0
20241021,183600,25970094,1407,1407,1407,1407,0
20241021,183500,25970094,1407,1407,1407,1407,0
20241021,183400,25970094,1407,1407,1407,1407,0
20241021,183300,25970094,1407,1407,1407,1407,0
20241021,183200,25970094,1407,1407,1407,1407,0
20241021,183100,25970094,1407,1407,1407,1407,0
20241021,183000,25970094,1407,1407,1407,1407,0
20241021,182900,25970094,1407,1407,1407,1407,0
20241021,182800,25970094,1407,1407,1407,1407,0
20241021,182700,25970094,1407,1407,1407,1407,0
20241021,182600,25970094,1407,1407,1407,1407,0
20241021,182500,25970094,1407,1407,1407,1407,0
20241021,182400,25970094,1407,1407,1407,1407,0
20241021,182300,25970094,1407,1407,1407,1407,0
20241021,182200,25970094,1407,1407,1407,1407,0
20241021,182100,25970094,1407,1407,1407,1407,0
20241021,182000,25970094,1407,1407,1407,1407,0
20241021,181900,25970094,1407,1407,1407,1407,206
20241021,181800,25970094,1407,1407,1407,1407,0
20241021,181700,25970094,1407,1407,1407,1407,0
20241021,181600,25970094,1407,1407,1407,1407,0
20241021,181500,25970094,1407,1407,1407,1407,0
20241021,181400,25970094,1407,1407,1407,1407,0
20241021,181300,25970094,1407,1407,1407,1407,0
20241021,181200,25970094,1407,1407,1407,1407,0
20241021,181100,25970094,1407,1407,1407,1407,0
20241021,181000,25970094,1407,1407,1407,1407,0
20241021,180900,25970094,1407,1407,1407,1407,0
20241021,180800,25970094,1407,1407,1407,1407,0
20241021,180700,25970094,1407,1407,1407,1407,0
20241021,180600,25970094,1407,1407,1407,1407,0
20241021,180500,25970094,1407,1407,1407,1407,0
20241021,180400,25970094,1407,1407,1407,1407,0
20241021,180300,25970094,1407,1407,1407,1407,0
20241021,180200,25970094,1407,1407,1407,1407,0
20241021,180100,25970094,1407,1407,1407,1407,0
20241021,180000,25970094,1407,1407,1407,1407,0
20241021,175900,25970094,1407,1407,1407,1407,0
20241021,175800,25970094,1407,1407,1407,1407,0
20241021,175700,25970094,1407,1407,1407,1407,0
20241021,175600,25970094,1407,1407,1407,1407,0
20241021,175500,25970094,1407,1407,1407,1407,0
20241021,175400,25970094,1407,1407,1407,1407,0
20241021,175300,25970094,1407,1407,1407,1407,0
20241021,175200,25970094,1407,1407,1407,1407,0
20241021,175100,25970094,1407,1407,1407,1407,0
20241021,175000,25970094,1407,1407,1407,1407,0
20241021,174900,25970094,1407,1407,1407,1407,206
20241021,174800,25970094,1407,1407,1407,1407,0
20241021,174700,25970094,1407,1407,1407,1407,0
20241021,174600,25970094,1407,1407,1407,1407,0
20241021,174500,25970094,1407,1407,1407,1407,0
20241021,174400,25970094,1407,1407,1407,1407,0
20241021,174300,25970094,1407,1407,1407,1407,0
20241021,174200,25970094,1407,1407,1407,1407,0
20241021,174100,25970094,1407,1407,1407,1407,0
20241021,174000,25970094,1407,1407,1407,1407,0
20241021,173900,25970094,1407,1407,1407,1407,0
20241021,173800,25970094,1407,1407,1407,1407,0
20241021,173700,25970094,1407,1407,1407,1407,0
20241021,173600,25970094,1407,1407,1407,1407,0
20241021,173500,25970094,1407,1407,1407,1407,0
20241021,173400,25970094,1407,1407,1407,1407,0
20241021,173300,25970094,1407,1407,1407,1407,0
20241021,173200,25970094,1407,1407,1407,1407,0
20241021,173100,25970094,1407,1407,1407,1407,0
20241021,173000,25970094,1407,1407,1407,1407,0
20241021,172900,25970094,1407,1407,1407,1407,0
20241021,172800,25970094,1407,1407,1407,1407,0
20241021,172700,25970094,1407,1407,1407,1407,0
20241021,172600,25970094,1407,1407,1407,1407,0
20241021,172500,25970094,1407,1407,1407,1407,0
20241021,172400,25970094,1407,1407,1407,1407,0
20241021,172300,25970094,1407,1407,1407,1407,0
20241021,172200,25970094,1407,1407,1407,1407,0
20241021,172100,25970094,1407,1407,1407,1407,0
20241021,172000,25970094,1407,1407,1407,1407,0
20241021,171900,25970094,1407,1407,1407,1407,206
20241021,171800,25970094,1407,1407,1407,1407,0
20241021,171700,25970094,1407,1407,1407,1407,0
20241021,171600,25970094,1407,1407,1407,1407,0
20241021,171500,25970094,1407,1407,1407,1407,0
20241021,171400,25970094,1407,1407,1407,1407,0
20241021,171300,25970094,1407,1407,1407,1407,0
20241021,171200,25970094,1407,1407,1407,1407,0
20241021,171100,25970094,1407,1407,1407,1407,0
20241021,171000,25970094,1407,1407,1407,1407,0
20241021,170900,25970094,1407,1407,1407,1407,0
20241021,170800,25970094,1407,1407,1407,1407,0
20241021,170700,25970094,1407,1407,1407,1407,0
20241021,170600,25970094,1407,1407,1407,1407,0
20241021,170500,25970094,1407,1407,1407,1407,0
20241021,170400,25970094,1407,1407,1407,1407,0
20241021,170300,25970094,1407,1407,1407,1407,0
20241021,170200,25970094,1407,1407,1407,1407,0
20241021,170100,25970094,1407,1407,1407,1407,0
20241021,170000,25970094,1407,1407,1407,1407,0
20241021,165900,25970094,1407,1407,1407,1407,0
20241021,165800,25970094,1407,1407,1407,1407,0
20241021,165700,25970094,1407,1407,1407,1407,0
20241021,165600,25970094,1407,1407,1407,1407,0
20241021,165500,25970094,1407,1407,1407,1407,0
20241021,165400,25970094,1407,1407,1407,1407,0
20241021,165300,25970094,1407,1407,1407,1407,0
20241021,165200,25970094,1407,1407,1407,1407,0
20241021,165100,25970094,1407,1407,1407,1407,0
20241021,165000,25970094,1407,1407,1407,1407,0
20241021,164900,25970094,1407,1407,1407,1407,206
20241021,164800,25970094,1407,1407,1407,1407,0
20241021,164700,25970094,1407,1407,1407,1407,0
20241021,164600,25970094,1407,1407,1407,1407,0
20241021,164500,25970094,1407,1407,1407,1407,0
20241021,164400,25970094,1407,1407,1407,1407,0
20241021,164300,25970094,1407,1407,1407,1407,0
20241021,164200,25970094,1407,1407,1407,1407,0
20241021,164100,25970094,1407,1407,1407,1407,0
20241021,164000,25970094,1407,1407,1407,1407,0
20241021,163900,25970094,1407,1407,1407,1407,0
20241021,163800,25970094,1407,1407,1407,1407,0
20241021,163700,25970094,1407,1407,1407,1407,0
20241021,163600,25970094,1407,1407,1407,1407,0
20241021,163500,25970094,1407,1407,1407,1407,0
20241021,163400,25970094,1407,1407,1407,1407,0
20241021,163300,25970094,1407,1407,1407,1407,0
20241021,163200,25970094,1407,1407,1407,1407,0
20241021,163100,25970094,1407,1407,1407,1407,0
20241021,163000,25970094,1407,1407,1407,1407,0
20241021,162900,25970094,1407,1407,1407,1407,0
20241021,162800,25970094,1407,1407,1407,1407,0
20241021,162700,25970094,1407,1407,1407,1407,0
20241021,162600,25970094,1407,1407,1407,1407,0
20241021,162500,25970094,1407,1407,1407,1407,0
20241021,162400,25970094,1407,1407,1407,1407,0
20241021,162300,25970094,1407,1407,1407,1407,0
20241021,162200,25970094,1407,1407,1407,1407,0
20241021,162100,25970094,1407,1407,1407,1407,0
20241021,162000,25970094,1407,1407,1407,1407,0
20241021,161900,25970094,1407,1407,1407,1407,206
20241021,161800,25970094,1407,1407,1407,1407,0
20241021,161700,25970094,1407,1407,1407,1407,0
20241021,161600,25970094,1407,1407,1407,1407,0
20241021,161500,25970094,1407,1407,1407,1407,0
20241021,161400,25970094,1407,1407,1407,1407,0
20241021,161300,25970094,1407,1407,1407,1407,0
20241021,161200,25970094,1407,1407,1407,1407,0
20241021,161100,25970094,1407,1407,1407,1407,0
20241021,161000,25970094,1407,1407,1407,1407,0
20241021,160900,25970094,1407,1407,1407,1407,0
20241021,160800,25970094,1407,1407,1407,1407,0
20241021,160700,25970094,1407,1407,1407,1407,0
20241021,160600,25970094,1407,1407,1407,1407,0
20241021,160500,25970094,1407,1407,1407,1407,0
20241021,160400,25970094,1407,1407,1407,1407,0
20241021,160300,25970094,1407,1407,1407,1407,0
20241021,160200,25970094,1407,1407,1407,1407,0
20241021,160100,25970094,1407,1407,1407,1407,0
20241021,160000,25970094,1407,1407,1407,1407,0
20241021,155900,25970094,1407,1407,1407,1407,0
20241021,155800,25970094,1407,1407,1407,1407,0
20241021,155700,25970094,1407,1407,1407,1407,0
20241021,155600,25970094,1407,1407,1407,1407,0
20241021,155500,25970094,1407,1407,1407,1407,0
20241021,155400,25970094,1407,1407,1407,1407,0
20241021,155300,25970094,1407,1407,1407,1407,0
20241021,155200,25970094,1407,1407,1407,1407,0
20241021,155100,25970094,1407,1407,1407,1407,0
20241021,155000,25970094,1407,1407,1407,1407,0
20241021,154900,25970094,1407,1407,1407,1407,206
20241021,154800,25970094,1407,1407,1407,1407,0
20241021,154700,25970094,1407,1407,1407,1407,0
20241021,154600,25970094,1407,1407,1407,1407,0
20241021,154500,25970094,1407,1407,1407,1407,0
20241021,154400,25970094,1407,1407,1407,1407,0
20241021,154300,25970094,1407,1407,1407,1407,0
20241021,154200,25970094,1407,1407,1407,1407,0
20241021,154100,25970094,1407,1407,1407,1407,0
20241021,154000,25970094,1407,1407,1407,1407,0
20241021,153900,25970094,1407,1407,1407,1407,0
20241021,153800,25970094,1407,1407,1407,1407,0
20241021,153700,25970094,1407,1407,1407,1407,0
20241021,153600,25970094,1407,1407,1407,1407,0
20241021,153500,25970094,1407,1407,1407,1407,0
20241021,153400,25970094,1407,1407,1407,1407,0
20241021,153300,25970094,1407,1407,1407,1407,0
20241021,153200,25970094,1407,1407,1407,1407,0
20241021,153100,25970094,1407,1407,1407,1407,0
20241021,153000,25970094,1407,1407,1407,1407,206
20241021,152900,25680252,1397,1397,1397,1397,0
20241021,152800,25680252,1397,1397,1397,1397,0
20241021,152700,25680252,1397,1397,1397,1397,0
20241021,152600,25680252,1397,1397,1397,1397,0
20241021,152500,25680252,1397,1397,1397,1397,0
20241021,152400,25680252,1397,1397,1397,1397,0
20241021,152300,25680252,1397,1397,1397,1397,0
20241021,152200,25680252,1397,1397,1397,1397,0
20241021,152100,25680252,1397,1397,1397,1397,0
20241021,152000,25680252,1397,1397,1397,1397,0
20241021,151900,25680252,1397,1384,1397,1383,564
20241021,151800,24900178,1380,1380,1380,1380,0
20241021,151700,24900178,1380,1380,1380,1380,0
20241021,151600,24900178,1380,1380,1380,1380,0
20241021,151500,24900178,1380,1380,1380,1380,1
20241021,151400,24898798,1380,1385,1386,1380,24
20241021,151300,24865568,1381,1380,1381,1380,6
20241021,151200,24857287,1381,1381,1381,1381,2
20241021,151100,24854525,1382,1382,1382,1382,1
20241021,151000,24853143,1383,1383,1383,1383,1
20241021,150900,24851760,1382,1385,1385,1382,4
20241021,150800,24846226,1385,1385,1385,1385,0
20241021,150700,24846226,1385,1385,1385,1385,2
20241021,150600,24843456,1386,1386,1386,1386,1
20241021,150500,24842070,1386,1386,1386,1386,1
20241021,150400,24840684,1396,1396,1396,1396,2
20241021,150300,24837892,1396,1395,1396,1395,4
20241021,150200,24832311,1395,1387,1395,1387,34
20241021,150100,24785098,1383,1383,1383,1383,1
20241021,150000,24783715,1388,1388,1388,1388,0
20241021,145900,24783715,1388,1380,1388,1380,170
20241021,145800,24548870,1380,1380,1380,1380,1
20241021,145700,24547490,1380,1380,1380,1380,0
20241021,145600,24547490,1380,1380,1380,1380,1
20241021,145500,24546110,1380,1380,1380,1380,0
20241021,145400,24546110,1380,1380,1380,1380,0
20241021,145300,24546110,1380,1380,1380,1380,0
20241021,145200,24546110,1380,1380,1380,1380,0
20241021,145100,24546110,1380,1380,1380,1380,0
20241021,145000,24546110,1380,1380,1380,1380,0
20241021,144900,24546110,1380,1381,1383,1380,85
20241021,144800,24428792,1380,1380,1380,1380,0
20241021,144700,24428792,1380,1380,1380,1380,0
20241021,144600,24428792,1380,1380,1380,1380,0
20241021,144500,24428792,1380,1380,1380,1380,0
20241021,144400,24428792,1380,1380,1380,1380,0
20241021,144300,24428792,1380,1380,1380,1380,0
20241021,144200,24428792,1380,1382,1382,1380,142
20241021,144100,24232827,1383,1383,1383,1383,1
20241021,144000,24231444,1384,1384,1384,1384,1
20241021,143900,24230060,1383,1383,1383,1383,0
20241021,143800,24230060,1383,1384,1384,1383,1449
20241021,143700,22226092,1385,1385,1385,1385,0
20241021,143600,22226092,1385,1385,1385,1385,0
20241021,143500,22226092,1385,1385,1385,1385,0
20241021,143400,22226092,1385,1385,1385,1385,0
20241021,143300,22226092,1385,1385,1385,1385,1
20241021,143200,22224707,1387,1387,1387,1387,0
20241021,143100,22224707,1387,1387,1387,1387,0
20241021,143000,22224707,1387,1387,1387,1387,0
20241021,142900,22224707,1387,1387,1387,1387,0
20241021,142800,22224707,1387,1387,1387,1387,0
20241021,142700,22224707,1387,1387,1387,1387,0
20241021,142600,22224707,1387,1387,1387,1387,0
20241021,142500,22224707,1387,1387,1387,1387,0
20241021,142400,22224707,1387,1387,1387,1387,0
20241021,142300,22224707,1387,1387,1387,1387,0
20241021,142200,22224707,1387,1387,1387,1387,0
20241021,142100,22224707,1387,1387,1387,1387,0
20241021,142000,22224707,1387,1387,1387,1387,0
20241021,141900,22224707,1387,1387,1387,1387,0
20241021,141800,22224707,1387,1387,1387,1387,0
20241021,141700,22224707,1387,1387,1387,1387,0
20241021,141600,22224707,1387,1387,1387,1387,0
20241021,141500,22224707,1387,1387,1387,1387,0
20241021,141400,22224707,1387,1387,1387,1387,0
20241021,141300,22224707,1387,1387,1387,1387,0
20241021,141200,22224707,1387,1387,1387,1387,1
20241021,141100,22223320,1377,1377,1377,1377,0
20241021,141000,22223320,1377,1377,1377,1377,0
20241021,140900,22223320,1377,1377,1377,1377,0
20241021,140800,22223320,1377,1377,1377,1377,0
20241021,140700,22223320,1377,1377,1377,1377,0
20241021,140600,22223320,1377,1377,1377,1377,0
20241021,140500,22223320,1377,1377,1377,1377,0
20241021,140400,22223320,1377,1377,1377,1377,0
20241021,140300,22223320,1377,1377,1377,1377,0
20241021,140200,22223320,1377,1377,1377,1377,0
20241021,140100,22223320,1377,1377,1377,1377,0
20241021,140000,22223320,1377,1377,1377,1377,0
20241021,135900,22223320,1377,1377,1377,1377,0
20241021,135800,22223320,1377,1377,1377,1377,0
20241021,135700,22223320,1377,1377,1377,1377,0
20241021,135600,22223320,1377,1377,1377,1377,0
20241021,135500,22223320,1377,1377,1377,1377,0
20241021,135400,22223320,1377,1377,1377,1377,0
20241021,135300,22223320,1377,1377,1377,1377,0
20241021,135200,22223320,1377,1377,1377,1377,0
20241021,135100,22223320,1377,1385,1385,1377,100
20241021,135000,22085578,1391,1391,1391,1391,0
20241021,134900,22085578,1391,1391,1391,1391,0
20241021,134800,22085578,1391,1391,1391,1391,0
20241021,134700,22085578,1391,1391,1391,1391,0
20241021,134600,22085578,1391,1391,1391,1391,0
20241021,134500,22085578,1391,1391,1391,1391,0
20241021,134400,22085578,1391,1391,1391,1391,0
20241021,134300,22085578,1391,1391,1391,1391,0
20241021,134200,22085578,1391,1391,1391,1391,0
20241021,134100,22085578,1391,1391,1391,1391,0
20241021,134000,22085578,1391,1391,1391,1391,0
20241021,133900,22085578,1391,1390,1391,1381,11
20241021,133800,22070332,1391,1393,1393,1382,13
20241021,133700,22052292,1394,1394,1398,1394,6
20241021,133600,22043918,1384,1384,1384,1384,0
20241021,133500,22043918,1384,1391,1391,1383,13
20241021,133400,22025898,1401,1401,1401,1401,0
20241021,133300,22025898,1401,1401,1401,1401,0
20241021,133200,22025898,1401,1401,1401,1401,0
20241021,133100,22025898,1401,1401,1401,1401,0
20241021,133000,22025898,1401,1401,1401,1401,0
20241021,132900,22025898,1401,1401,1401,1401,0
20241021,132800,22025898,1401,1401,1401,1401,0
20241021,132700,22025898,1401,1401,1401,1401,0
20241021,132600,22025898,1401,1401,1401,1401,0
20241021,132500,22025898,1401,1401,1401,1401,0
20241021,132400,22025898,1401,1401,1401,1401,0
20241021,132300,22025898,1401,1401,1401,1401,0
20241021,132200,22025898,1401,1401,1401,1401,0
20241021,132100,22025898,1401,1401,1401,1401,0
20241021,132000,22025898,1401,1401,1401,1401,0
20241021,131900,22025898,1401,1401,1401,1401,0
20241021,131800,22025898,1401,1401,1401,1401,0
20241021,131700,22025898,1401,1401,1401,1401,0
20241021,131600,22025898,1401,1401,1401,1401,0
20241021,131500,22025898,1401,1401,1401,1401,0
20241021,131400,22025898,1401,1401,1401,1401,0
20241021,131300,22025898,1401,1401,1401,1401,0
20241021,131200,22025898,1401,1401,1401,1401,0
20241021,131100,22025898,1401,1401,1401,1401,0
20241021,131000,22025898,1401,1401,1401,1401,0
20241021,130900,22025898,1401,1401,1401,1401,0
20241021,130800,22025898,1401,1401,1401,1401,0
20241021,130700,22025898,1401,1401,1401,1401,0
20241021,130600,22025898,1401,1401,1401,1401,0
20241021,130500,22025898,1401,1401,1401,1401,0
20241021,130400,22025898,1401,1401,1401,1401,0
20241021,130300,22025898,1401,1401,1401,1401,0
20241021,130200,22025898,1401,1401,1401,1401,0
20241021,130100,22025898,1401,1401,1401,1401,0
20241021,130000,22025898,1401,1401,1401,1401,0
20241021,125900,22025898,1401,1398,1401,1398,346
20241021,125800,21541314,1399,1399,1399,1399,0
20241021,125700,21541314,1399,1399,1399,1399,0
20241021,125600,21541314,1399,1399,1399,1399,0
20241021,125500,21541314,1399,1399,1399,1399,0
20241021,125400,21541314,1399,1399,1399,1399,0
20241021,125300,21541314,1399,1399,1399,1399,0
20241021,125200,21541314,1399,1399,1399,1399,0
20241021,125100,21541314,1399,1399,1399,1399,0
20241021,125000,21541314,1399,1399,1399,1399,0
20241021,124900,21541314,1399,1399,1399,1399,0
20241021,124800,21541314,1399,1399,1399,1399,0
20241021,124700,21541314,1399,1399,1399,1399,0
20241021,124600,21541314,1399,1399,1399,1399,0
20241021,124500,21541314,1399,1399,1399,1399,0
20241021,124400,21541314,1399,1399,1399,1399,0
20241021,124300,21541314,1399,1399,1399,1399,0
20241021,124200,21541314,1399,1399,1399,1399,0
20241021,124100,21541314,1399,1399,1399,1399,0
20241021,124000,21541314,1399,1399,1399,1399,0
20241021,123900,21541314,1399,1399,1399,1399,0
20241021,123800,21541314,1399,1399,1399,1399,0
20241021,123700,21541314,1399,1399,1399,1399,0
20241021,123600,21541314,1399,1399,1399,1399,0
20241021,123500,21541314,1399,1399,1399,1399,0
20241021,123400,21541314,1399,1399,1399,1399,0
20241021,123300,21541314,1399,1399,1399,1399,0
20241021,123200,21541314,1399,1399,1399,1399,0
20241021,123100,21541314,1399,1399,1399,1399,0
20241021,123000,21541314,1399,1399,1399,1399,0
20241021,122900,21541314,1399,1399,1399,1399,0
20241021,122800,21541314,1399,1399,1399,1399,7
20241021,122700,21531521,1399,1399,1399,1399,0
20241021,122600,21531521,1399,1399,1399,1399,0
20241021,122500,21531521,1399,1399,1399,1399,0
20241021,122400,21531521,1399,1399,1399,1399,0
20241021,122300,21531521,1399,1399,1399,1399,0
20241021,122200,21531521,1399,1391,1399,1391,6
20241021,122100,21523146,1391,1391,1391,1391,1
20241021,122000,21521755,1401,1401,1401,1401,0
20241021,121900,21521755,1401,1401,1401,1401,0
20241021,121800,21521755,1401,1401,1401,1401,0
20241021,121700,21521755,1401,1401,1401,1401,0
20241021,121600,21521755,1401,1391,1401,1391,4
20241021,121500,21516165,1401,1400,1401,1391,4
20241021,121400,21510582,1403,1392,1403,1392,3
20241021,121300,21506395,1404,1392,1404,1392,135
20241021,121200,21318298,1392,1380,1392,1380,2095
20241021,121100,18425532,1378,1378,1378,1378,10
20241021,121000,18411752,1378,1378,1378,1378,0
20241021,120900,18411752,1378,1378,1378,1378,10
20241021,120800,18397972,1378,1378,1378,1378,5
20241021,120700,18391082,1379,1379,1379,1379,5
20241021,120600,18384187,1380,1380,1380,1380,0
20241021,120500,18384187,1380,1380,1380,1380,100
20241021,120400,18246187,1376,1376,1376,1376,3
20241021,120300,18242059,1376,1376,1376,1376,0
20241021,120200,18242059,1376,1377,1377,1376,1282
20241021,120100,16477526,1378,1378,1378,1378,106
20241021,120000,16331458,1380,1380,1380,1380,1
20241021,115900,16330078,1376,1376,1376,1376,0
20241021,115800,16330078,1376,1376,1376,1376,0
20241021,115700,16330078,1376,1376,1376,1376,0
20241021,115600,16330078,1376,1376,1376,1376,0
20241021,115500,16330078,1376,1377,1377,1376,1300
20241021,115400,14541256,1377,1377,1377,1377,207
20241021,115300,14256217,1379,1379,1379,1379,0
20241021,115200,14256217,1379,1379,1379,1379,0
20241021,115100,14256217,1379,1379,1379,1379,0
20241021,115000,14256217,1379,1379,1379,1379,0
20241021,114900,14256217,1379,1379,1379,1379,0
20241021,114800,14256217,1379,1379,1379,1379,0
20241021,114700,14256217,1379,1379,1379,1379,0
20241021,114600,14256217,1379,1379,1379,1379,0
20241021,114500,14256217,1379,1379,1379,1379,0
20241021,114400,14256217,1379,1379,1379,1379,0
20241021,114300,14256217,1379,1379,1379,1379,0
20241021,114200,14256217,1379,1379,1379,1379,0
20241021,114100,14256217,1379,1379,1379,1379,0
20241021,114000,14256217,1379,1379,1379,1379,0
20241021,113900,14256217,1379,1379,1379,1379,0
20241021,113800,14256217,1379,1379,1379,1379,0
20241021,113700,14256217,1379,1379,1379,1379,2
20241021,113600,14253459,1381,1381,1381,1381,0
20241021,113500,14253459,1381,1381,1381,1381,0
20241021,113400,14253459,1381,1381,1381,1381,0
20241021,113300,14253459,1381,1381,1381,1381,0
20241021,113200,14253459,1381,1381,1381,1381,560
20241021,113100,13480099,1377,1377,1377,1377,0
20241021,113000,13480099,1377,1377,1377,1377,0
20241021,112900,13480099,1377,1377,1377,1377,0
20241021,112800,13480099,1377,1377,1377,1377,0
20241021,112700,13480099,1377,1377,1377,1377,0
20241021,112600,13480099,1377,1377,1377,1377,0
20241021,112500,13480099,1377,1377,1377,1377,0
20241021,112400,13480099,1377,1377,1377,1377,0
20241021,112300,13480099,1377,1377,1377,1377,0
20241021,112200,13480099,1377,1377,1377,1377,0
20241021,112100,13480099,1377,1377,1377,1377,0
20241021,112000,13480099,1377,1377,1377,1377,0
20241021,111900,13480099,1377,1377,1377,1377,0
20241021,111800,13480099,1377,1377,1377,1377,0
20241021,111700,13480099,1377,1377,1377,1377,0
20241021,111600,13480099,1377,1377,1377,1377,0
20241021,111500,13480099,1377,1377,1377,1377,1
20241021,111400,13478722,1376,1376,1376,1376,0
20241021,111300,13478722,1376,1376,1376,1376,0
20241021,111200,13478722,1376,1376,1376,1376,0
20241021,111100,13478722,1376,1376,1376,1376,0
20241021,111000,13478722,1376,1376,1376,1376,0
20241021,110900,13478722,1376,1376,1376,1376,0
20241021,110800,13478722,1376,1376,1376,1376,0
20241021,110700,13478722,1376,1376,1376,1376,0
20241021,110600,13478722,1376,1376,1376,1376,0
20241021,110500,13478722,1376,1376,1376,1376,3
20241021,110400,13474594,1377,1377,1377,1377,0
20241021,110300,13474594,1377,1377,1377,1377,0
20241021,110200,13474594,1377,1377,1377,1377,0
20241021,110100,13474594,1377,1377,1377,1377,0
20241021,110000,13474594,1377,1377,1377,1377,0
20241021,105900,13474594,1377,1377,1377,1377,0
20241021,105800,13474594,1377,1377,1377,1377,0
20241021,105700,13474594,1377,1377,1377,1377,115
20241021,105600,13316239,1377,1377,1377,1377,0
20241021,105500,13316239,1377,1377,1377,1377,0
20241021,105400,13316239,1377,1377,1377,1377,0
20241021,105300,13316239,1377,1377,1377,1377,500
20241021,105200,12627739,1378,1378,1378,1378,500
20241021,105100,11938739,1382,1382,1382,1382,0
20241021,105000,11938739,1382,1381,1382,1381,686
20241021,104900,10990731,1379,1381,1381,1379,820
20241021,104800,9859941,1381,1381,1381,1381,0
20241021,104700,9859941,1381,1381,1381,1381,0
20241021,104600,9859941,1381,1381,1381,1381,0
20241021,104500,9859941,1381,1381,1381,1381,0
20241021,104400,9859941,1381,1381,1381,1381,0
20241021,104300,9859941,1381,1381,1381,1381,0
20241021,104200,9859941,1381,1381,1381,1381,0
20241021,104100,9859941,1381,1380,1381,1380,1500
20241021,104000,7788457,1380,1380,1380,1380,0
20241021,103900,7788457,1380,1380,1380,1380,0
20241021,103800,7788457,1380,1380,1380,1380,0
20241021,103700,7788457,1380,1380,1380,1380,0
20241021,103600,7788457,1380,1380,1380,1380,5
20241021,103500,7781557,1380,1380,1380,1380,2
20241021,103400,7778797,1378,1378,1378,1378,0
20241021,103300,7778797,1378,1378,1378,1378,0
20241021,103200,7778797,1378,1378,1378,1378,2
20241021,103100,7776041,1378,1378,1378,1378,0
20241021,103000,7776041,1378,1378,1378,1378,4
20241021,102900,7770529,1378,1378,1378,1378,0
20241021,102800,7770529,1378,1378,1378,1378,0
20241021,102700,7770529,1378,1378,1378,1378,4
20241021,102600,7765017,1378,1378,1378,1378,8
20241021,102500,7753993,1378,1380,1380,1378,42
20241021,102400,7696108,1381,1381,1381,1381,2
20241021,102300,7693346,1383,1382,1383,1382,51
20241021,102200,7622863,1381,1381,1381,1381,1515
20241021,102100,5530648,1381,1381,1381,1381,0
20241021,102000,5530648,1381,1383,1383,1381,3
20241021,101900,5526502,1383,1383,1383,1383,0
20241021,101800,5526502,1383,1383,1383,1383,98
20241021,101700,5390968,1383,1383,1383,1383,0
20241021,101600,5390968,1383,1383,1383,1383,0
20241021,101500,5390968,1383,1383,1383,1383,0
20241021,101400,5390968,1383,1383,1383,1383,0
20241021,101300,5390968,1383,1383,1383,1383,7
20241021,101200,5381287,1383,1383,1383,1383,0
20241021,101100,5381287,1383,1383,1383,1383,0
20241021,101000,5381287,1383,1383,1383,1383,0
20241021,100900,5381287,1383,1383,1383,1383,0
20241021,100800,5381287,1383,1383,1383,1383,0
20241021,100700,5381287,1383,1383,1383,1383,0
20241021,100600,5381287,1383,1383,1383,1383,0
20241021,100500,5381287,1383,1383,1383,1383,0
20241021,100400,5381287,1383,1383,1383,1383,0
20241021,100300,5381287,1383,1383,1383,1383,0
20241021,100200,5381287,1383,1383,1383,1383,0
20241021,100100,5381287,1383,1383,1383,1383,0
20241021,100000,5381287,1383,1383,1383,1383,1
20241021,095900,5379904,1378,1378,1378,1378,0
20241021,095800,5379904,1378,1378,1378,1378,0
20241021,095700,5379904,1378,1378,1378,1378,0
20241021,095600,5379904,1378,1378,1378,1378,0
20241021,095500,5379904,1378,1378,1378,1378,0
20241021,095400,5379904,1378,1378,1378,1378,81
20241021,095300,5268286,1378,1378,1378,1378,0
20241021,095200,5268286,1378,1380,1380,1378,40
20241021,095100,5213141,1386,1386,1386,1386,0
20241021,095000,5213141,1386,1386,1386,1386,0
20241021,094900,5213141,1386,1386,1386,1386,0
20241021,094800,5213141,1386,1386,1386,1386,0
20241021,094700,5213141,1386,1386,1386,1386,0
20241021,094600,5213141,1386,1386,1386,1386,10
20241021,094500,5199281,1387,1387,1387,1387,1
20241021,094400,5197894,1379,1379,1379,1379,0
20241021,094300,5197894,1379,1379,1379,1379,0
20241021,094200,5197894,1379,1379,1379,1379,0
20241021,094100,5197894,1379,1379,1379,1379,0
20241021,094000,5197894,1379,1379,1379,1379,0
20241021,093900,5197894,1379,1379,1379,1379,0
20241021,093800,5197894,1379,1379,1379,1379,0
20241021,093700,5197894,1379,1379,1379,1379,0
20241021,093600,5197894,1379,1383,1383,1379,206
20241021,093500,4913417,1383,1383,1383,1383,0
20241021,093400,4913417,1383,1383,1383,1383,0
20241021,093300,4913417,1383,1383,1383,1383,0
20241021,093200,4913417,1383,1383,1383,1383,0
20241021,093100,4913417,1383,1383,1383,1383,0
20241021,093000,4913417,1383,1383,1383,1383,0
20241021,092900,4913417,1383,1383,1383,1383,0
20241021,092800,4913417,1383,1383,1383,1383,0
20241021,092700,4913417,1383,1383,1383,1383,0
20241021,092600,4913417,1383,1383,1383,1383,0
20241021,092500,4913417,1383,1383,1383,1383,0
20241021,092400,4913417,1383,1383,1383,1383,0
20241021,092300,4913417,1383,1383,1383,1383,0
20241021,092200,4913417,1383,1383,1383,1383,0
20241021,092100,4913417,1383,1383,1383,1383,1
20241021,092000,4912034,1382,1382,1382,1382,0
20241021,091900,4912034,1382,1382,1382,1382,0
20241021,091800,4912034,1382,1382,1382,1382,0
20241021,091700,4912034,1382,1382,1382,1382,50
20241021,091600,4842934,1378,1395,1395,1378,211
20241021,091500,4551792,1394,1394,1394,1394,0
20241021,091400,4551792,1394,1394,1394,1394,0
20241021,091300,4551792,1394,1394,1394,1394,0
20241021,091200,4551792,1394,1394,1394,1394,0
20241021,091100,4551792,1394,1394,1394,1394,0
20241021,091000,4551792,1394,1394,1394,1394,0
20241021,090900,4551792,1394,1394,1394,1394,0
20241021,090800,4551792,1394,1394,1394,1394,0
20241021,090700,4551792,1394,1394,1394,1394,0
20241021,090600,4551792,1394,1394,1394,1394,0
20241021,090500,4551792,1394,1394,1394,1394,0
20241021,090400,4551792,1394,1394,1394,1394,0
20241021,090300,4551792,1394,1394,1394,1394,0
20241021,090200,4551792,1394,1394,1394,1394,154
20241021,090100,4337116,1380,1380,1415,1380,2518
20241021,090000,796418,1378,1378,1378,1376,578