KissMeData/121060/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,202100,3078779,694,694,694,694,1
20241022,202000,3078779,694,694,694,694,0
20241022,201900,3078779,694,694,694,694,0
20241022,201800,3078779,694,694,694,694,0
20241022,201700,3078779,694,694,694,694,0
20241022,201600,3078779,694,694,694,694,0
20241022,201500,3078779,694,694,694,694,0
20241022,201400,3078779,694,694,694,694,0
20241022,201300,3078779,694,694,694,694,0
20241022,201200,3078779,694,694,694,694,0
20241022,201100,3078779,694,694,694,694,0
20241022,201000,3078779,694,694,694,694,0
20241022,200900,3078779,694,694,694,694,0
20241022,200800,3078779,694,694,694,694,0
20241022,200700,3078779,694,694,694,694,0
20241022,200600,3078779,694,694,694,694,0
20241022,200500,3078779,694,694,694,694,0
20241022,200400,3078779,694,694,694,694,0
20241022,200300,3078779,694,694,694,694,0
20241022,200200,3078779,694,694,694,694,0
20241022,200100,3078779,694,694,694,694,0
20241022,200000,3078779,694,694,694,694,0
20241022,195900,3078779,694,694,694,694,0
20241022,195800,3078779,694,694,694,694,0
20241022,195700,3078779,694,694,694,694,0
20241022,195600,3078779,694,694,694,694,0
20241022,195500,3078779,694,694,694,694,0
20241022,195400,3078779,694,694,694,694,0
20241022,195300,3078779,694,694,694,694,0
20241022,195200,3078779,694,694,694,694,0
20241022,195100,3078779,694,694,694,694,1
20241022,195000,3078779,694,694,694,694,0
20241022,194900,3078779,694,694,694,694,0
20241022,194800,3078779,694,694,694,694,0
20241022,194700,3078779,694,694,694,694,0
20241022,194600,3078779,694,694,694,694,0
20241022,194500,3078779,694,694,694,694,0
20241022,194400,3078779,694,694,694,694,0
20241022,194300,3078779,694,694,694,694,0
20241022,194200,3078779,694,694,694,694,0
20241022,194100,3078779,694,694,694,694,0
20241022,194000,3078779,694,694,694,694,0
20241022,193900,3078779,694,694,694,694,0
20241022,193800,3078779,694,694,694,694,0
20241022,193700,3078779,694,694,694,694,0
20241022,193600,3078779,694,694,694,694,0
20241022,193500,3078779,694,694,694,694,0
20241022,193400,3078779,694,694,694,694,0
20241022,193300,3078779,694,694,694,694,0
20241022,193200,3078779,694,694,694,694,0
20241022,193100,3078779,694,694,694,694,0
20241022,193000,3078779,694,694,694,694,0
20241022,192900,3078779,694,694,694,694,0
20241022,192800,3078779,694,694,694,694,0
20241022,192700,3078779,694,694,694,694,0
20241022,192600,3078779,694,694,694,694,0
20241022,192500,3078779,694,694,694,694,0
20241022,192400,3078779,694,694,694,694,0
20241022,192300,3078779,694,694,694,694,0
20241022,192200,3078779,694,694,694,694,0
20241022,192100,3078779,694,694,694,694,1
20241022,192000,3078779,694,694,694,694,0
20241022,191900,3078779,694,694,694,694,0
20241022,191800,3078779,694,694,694,694,0
20241022,191700,3078779,694,694,694,694,0
20241022,191600,3078779,694,694,694,694,0
20241022,191500,3078779,694,694,694,694,0
20241022,191400,3078779,694,694,694,694,0
20241022,191300,3078779,694,694,694,694,0
20241022,191200,3078779,694,694,694,694,0
20241022,191100,3078779,694,694,694,694,0
20241022,191000,3078779,694,694,694,694,0
20241022,190900,3078779,694,694,694,694,0
20241022,190800,3078779,694,694,694,694,0
20241022,190700,3078779,694,694,694,694,0
20241022,190600,3078779,694,694,694,694,0
20241022,190500,3078779,694,694,694,694,0
20241022,190400,3078779,694,694,694,694,0
20241022,190300,3078779,694,694,694,694,0
20241022,190200,3078779,694,694,694,694,0
20241022,190100,3078779,694,694,694,694,0
20241022,190000,3078779,694,694,694,694,0
20241022,185900,3078779,694,694,694,694,0
20241022,185800,3078779,694,694,694,694,0
20241022,185700,3078779,694,694,694,694,0
20241022,185600,3078779,694,694,694,694,0
20241022,185500,3078779,694,694,694,694,0
20241022,185400,3078779,694,694,694,694,0
20241022,185300,3078779,694,694,694,694,0
20241022,185200,3078779,694,694,694,694,0
20241022,185100,3078779,694,694,694,694,1
20241022,185000,3078779,694,694,694,694,0
20241022,184900,3078779,694,694,694,694,0
20241022,184800,3078779,694,694,694,694,0
20241022,184700,3078779,694,694,694,694,0
20241022,184600,3078779,694,694,694,694,0
20241022,184500,3078779,694,694,694,694,0
20241022,184400,3078779,694,694,694,694,0
20241022,184300,3078779,694,694,694,694,0
20241022,184200,3078779,694,694,694,694,0
20241022,184100,3078779,694,694,694,694,0
20241022,184000,3078779,694,694,694,694,0
20241022,183900,3078779,694,694,694,694,0
20241022,183800,3078779,694,694,694,694,0
20241022,183700,3078779,694,694,694,694,0
20241022,183600,3078779,694,694,694,694,0
20241022,183500,3078779,694,694,694,694,0
20241022,183400,3078779,694,694,694,694,0
20241022,183300,3078779,694,694,694,694,0
20241022,183200,3078779,694,694,694,694,0
20241022,183100,3078779,694,694,694,694,0
20241022,183000,3078779,694,694,694,694,0
20241022,182900,3078779,694,694,694,694,0
20241022,182800,3078779,694,694,694,694,0
20241022,182700,3078779,694,694,694,694,0
20241022,182600,3078779,694,694,694,694,0
20241022,182500,3078779,694,694,694,694,0
20241022,182400,3078779,694,694,694,694,0
20241022,182300,3078779,694,694,694,694,0
20241022,182200,3078779,694,694,694,694,0
20241022,182100,3078779,694,694,694,694,1
20241022,182000,3078779,694,694,694,694,0
20241022,181900,3078779,694,694,694,694,0
20241022,181800,3078779,694,694,694,694,0
20241022,181700,3078779,694,694,694,694,0
20241022,181600,3078779,694,694,694,694,0
20241022,181500,3078779,694,694,694,694,0
20241022,181400,3078779,694,694,694,694,0
20241022,181300,3078779,694,694,694,694,0
20241022,181200,3078779,694,694,694,694,0
20241022,181100,3078779,694,694,694,694,0
20241022,181000,3078779,694,694,694,694,0
20241022,180900,3078779,694,694,694,694,0
20241022,180800,3078779,694,694,694,694,0
20241022,180700,3078779,694,694,694,694,0
20241022,180600,3078779,694,694,694,694,0
20241022,180500,3078779,694,694,694,694,0
20241022,180400,3078779,694,694,694,694,0
20241022,180300,3078779,694,694,694,694,0
20241022,180200,3078779,694,694,694,694,0
20241022,180100,3078779,694,694,694,694,0
20241022,180000,3078779,694,694,694,694,0
20241022,175900,3078779,694,694,694,694,0
20241022,175800,3078779,694,694,694,694,0
20241022,175700,3078779,694,694,694,694,0
20241022,175600,3078779,694,694,694,694,0
20241022,175500,3078779,694,694,694,694,0
20241022,175400,3078779,694,694,694,694,0
20241022,175300,3078779,694,694,694,694,0
20241022,175200,3078779,694,694,694,694,0
20241022,175100,3078779,694,694,694,694,1
20241022,175000,3078779,694,694,694,694,0
20241022,174900,3078779,694,694,694,694,0
20241022,174800,3078779,694,694,694,694,0
20241022,174700,3078779,694,694,694,694,0
20241022,174600,3078779,694,694,694,694,0
20241022,174500,3078779,694,694,694,694,0
20241022,174400,3078779,694,694,694,694,0
20241022,174300,3078779,694,694,694,694,0
20241022,174200,3078779,694,694,694,694,0
20241022,174100,3078779,694,694,694,694,0
20241022,174000,3078779,694,694,694,694,0
20241022,173900,3078779,694,694,694,694,0
20241022,173800,3078779,694,694,694,694,0
20241022,173700,3078779,694,694,694,694,0
20241022,173600,3078779,694,694,694,694,0
20241022,173500,3078779,694,694,694,694,0
20241022,173400,3078779,694,694,694,694,0
20241022,173300,3078779,694,694,694,694,0
20241022,173200,3078779,694,694,694,694,0
20241022,173100,3078779,694,694,694,694,0
20241022,173000,3078779,694,694,694,694,0
20241022,172900,3078779,694,694,694,694,0
20241022,172800,3078779,694,694,694,694,0
20241022,172700,3078779,694,694,694,694,0
20241022,172600,3078779,694,694,694,694,0
20241022,172500,3078779,694,694,694,694,0
20241022,172400,3078779,694,694,694,694,0
20241022,172300,3078779,694,694,694,694,0
20241022,172200,3078779,694,694,694,694,0
20241022,172100,3078779,694,694,694,694,1
20241022,172000,3078779,694,694,694,694,0
20241022,171900,3078779,694,694,694,694,0
20241022,171800,3078779,694,694,694,694,0
20241022,171700,3078779,694,694,694,694,0
20241022,171600,3078779,694,694,694,694,0
20241022,171500,3078779,694,694,694,694,0
20241022,171400,3078779,694,694,694,694,0
20241022,171300,3078779,694,694,694,694,0
20241022,171200,3078779,694,694,694,694,0
20241022,171100,3078779,694,694,694,694,0
20241022,171000,3078779,694,694,694,694,0
20241022,170900,3078779,694,694,694,694,0
20241022,170800,3078779,694,694,694,694,0
20241022,170700,3078779,694,694,694,694,0
20241022,170600,3078779,694,694,694,694,0
20241022,170500,3078779,694,694,694,694,0
20241022,170400,3078779,694,694,694,694,0
20241022,170300,3078779,694,694,694,694,0
20241022,170200,3078779,694,694,694,694,0
20241022,170100,3078779,694,694,694,694,0
20241022,170000,3078779,694,694,694,694,0
20241022,165900,3078779,694,694,694,694,0
20241022,165800,3078779,694,694,694,694,0
20241022,165700,3078779,694,694,694,694,0
20241022,165600,3078779,694,694,694,694,0
20241022,165500,3078779,694,694,694,694,0
20241022,165400,3078779,694,694,694,694,0
20241022,165300,3078779,694,694,694,694,0
20241022,165200,3078779,694,694,694,694,0
20241022,165100,3078779,694,694,694,694,1
20241022,165000,3078779,694,694,694,694,0
20241022,164900,3078779,694,694,694,694,0
20241022,164800,3078779,694,694,694,694,0
20241022,164700,3078779,694,694,694,694,0
20241022,164600,3078779,694,694,694,694,0
20241022,164500,3078779,694,694,694,694,0
20241022,164400,3078779,694,694,694,694,0
20241022,164300,3078779,694,694,694,694,0
20241022,164200,3078779,694,694,694,694,0
20241022,164100,3078779,694,694,694,694,0
20241022,164000,3078779,694,694,694,694,0
20241022,163900,3078779,694,694,694,694,0
20241022,163800,3078779,694,694,694,694,0
20241022,163700,3078779,694,694,694,694,0
20241022,163600,3078779,694,694,694,694,0
20241022,163500,3078779,694,694,694,694,0
20241022,163400,3078779,694,694,694,694,0
20241022,163300,3078779,694,694,694,694,0
20241022,163200,3078779,694,694,694,694,0
20241022,163100,3078779,694,694,694,694,0
20241022,163000,3078779,694,694,694,694,0
20241022,162900,3078779,694,694,694,694,0
20241022,162800,3078779,694,694,694,694,0
20241022,162700,3078779,694,694,694,694,0
20241022,162600,3078779,694,694,694,694,0
20241022,162500,3078779,694,694,694,694,0
20241022,162400,3078779,694,694,694,694,0
20241022,162300,3078779,694,694,694,694,0
20241022,162200,3078779,694,694,694,694,0
20241022,162100,3078779,694,694,694,694,1
20241022,162000,3078779,694,694,694,694,0
20241022,161900,3078779,694,694,694,694,0
20241022,161800,3078779,694,694,694,694,0
20241022,161700,3078779,694,694,694,694,0
20241022,161600,3078779,694,694,694,694,0
20241022,161500,3078779,694,694,694,694,0
20241022,161400,3078779,694,694,694,694,0
20241022,161300,3078779,694,694,694,694,0
20241022,161200,3078779,694,694,694,694,0
20241022,161100,3078779,694,694,694,694,0
20241022,161000,3078779,694,694,694,694,0
20241022,160900,3078779,694,694,694,694,0
20241022,160800,3078779,694,694,694,694,0
20241022,160700,3078779,694,694,694,694,0
20241022,160600,3078779,694,694,694,694,0
20241022,160500,3078779,694,694,694,694,0
20241022,160400,3078779,694,694,694,694,0
20241022,160300,3078779,694,694,694,694,0
20241022,160200,3078779,694,694,694,694,0
20241022,160100,3078779,694,694,694,694,0
20241022,160000,3078779,694,694,694,694,0
20241022,155900,3078779,694,694,694,694,0
20241022,155800,3078779,694,694,694,694,0
20241022,155700,3078779,694,694,694,694,0
20241022,155600,3078779,694,694,694,694,0
20241022,155500,3078779,694,694,694,694,0
20241022,155400,3078779,694,694,694,694,0
20241022,155300,3078779,694,694,694,694,0
20241022,155200,3078779,694,694,694,694,0
20241022,155100,3078779,694,694,694,694,1
20241022,155000,3078779,694,694,694,694,0
20241022,154900,3078779,694,694,694,694,0
20241022,154800,3078779,694,694,694,694,0
20241022,154700,3078779,694,694,694,694,0
20241022,154600,3078779,694,694,694,694,0
20241022,154500,3078779,694,694,694,694,0
20241022,154400,3078779,694,694,694,694,0
20241022,154300,3078779,694,694,694,694,0
20241022,154200,3078779,694,694,694,694,0
20241022,154100,3078779,694,694,694,694,0
20241022,154000,3078779,694,694,694,694,0
20241022,153900,3078779,694,694,694,694,0
20241022,153800,3078779,694,694,694,694,0
20241022,153700,3078779,694,694,694,694,0
20241022,153600,3078779,694,694,694,694,0
20241022,153500,3078779,694,694,694,694,0
20241022,153400,3078779,694,694,694,694,0
20241022,153300,3078779,694,694,694,694,0
20241022,153200,3078779,694,694,694,694,0
20241022,153100,3078779,694,694,694,694,0
20241022,153000,3078779,694,694,694,694,0
20241022,152900,3078779,694,694,694,694,0
20241022,152800,3078779,694,694,694,694,0
20241022,152700,3078779,694,694,694,694,0
20241022,152600,3078779,694,694,694,694,0
20241022,152500,3078779,694,694,694,694,0
20241022,152400,3078779,694,694,694,694,0
20241022,152300,3078779,694,694,694,694,0
20241022,152200,3078779,694,694,694,694,0
20241022,152100,3078779,694,694,694,694,0
20241022,152000,3078779,694,694,694,694,0
20241022,151900,3078779,694,694,694,694,0
20241022,151800,3078779,694,694,694,694,0
20241022,151700,3078779,694,694,694,694,0
20241022,151600,3078779,694,694,694,694,0
20241022,151500,3078779,694,694,694,694,0
20241022,151400,3078779,694,694,694,694,0
20241022,151300,3078779,694,694,694,694,0
20241022,151200,3078779,694,694,694,694,0
20241022,151100,3078779,694,694,694,694,0
20241022,151000,3078779,694,694,694,694,0
20241022,150900,3078779,694,694,694,694,0
20241022,150800,3078779,694,694,694,694,0
20241022,150700,3078779,694,694,694,694,0
20241022,150600,3078779,694,694,694,694,0
20241022,150500,3078779,694,694,694,694,0
20241022,150400,3078779,694,694,694,694,0
20241022,150300,3078779,694,694,694,694,0
20241022,150200,3078779,694,694,694,694,0
20241022,150100,3078779,694,694,694,694,0
20241022,150000,3078779,694,694,694,694,0
20241022,145900,3078779,694,694,694,694,0
20241022,145800,3078779,694,694,694,694,0
20241022,145700,3078779,694,694,694,694,0
20241022,145600,3078779,694,694,694,694,0
20241022,145500,3078779,694,694,694,694,0
20241022,145400,3078779,694,694,694,694,0
20241022,145300,3078779,694,694,694,694,0
20241022,145200,3078779,694,694,694,694,0
20241022,145100,3078779,694,694,694,694,0
20241022,145000,3078779,694,694,694,694,0
20241022,144900,3078779,694,694,694,694,0
20241022,144800,3078779,694,694,694,694,0
20241022,144700,3078779,694,694,694,694,1
20241022,144600,3078085,650,650,650,650,0
20241022,144500,3078085,650,650,650,650,0
20241022,144400,3078085,650,650,650,650,0
20241022,144300,3078085,650,650,650,650,0
20241022,144200,3078085,650,650,650,650,0
20241022,144100,3078085,650,650,650,650,0
20241022,144000,3078085,650,650,650,650,0
20241022,143900,3078085,650,650,650,650,0
20241022,143800,3078085,650,650,650,650,0
20241022,143700,3078085,650,650,650,650,0
20241022,143600,3078085,650,650,650,650,0
20241022,143500,3078085,650,650,650,650,0
20241022,143400,3078085,650,650,650,650,0
20241022,143300,3078085,650,650,650,650,0
20241022,143200,3078085,650,650,650,650,0
20241022,143100,3078085,650,650,650,650,0
20241022,143000,3078085,650,650,650,650,0
20241022,142900,3078085,650,650,650,650,0
20241022,142800,3078085,650,650,650,650,0
20241022,142700,3078085,650,650,650,650,0
20241022,142600,3078085,650,650,650,650,0
20241022,142500,3078085,650,650,650,650,0
20241022,142400,3078085,650,650,650,650,0
20241022,142300,3078085,650,650,650,650,0
20241022,142200,3078085,650,650,650,650,0
20241022,142100,3078085,650,650,650,650,0
20241022,142000,3078085,650,650,650,650,0
20241022,141900,3078085,650,650,650,650,0
20241022,141800,3078085,650,650,650,650,0
20241022,141700,3078085,650,650,650,650,0
20241022,141600,3078085,650,650,650,650,0
20241022,141500,3078085,650,650,650,650,0
20241022,141400,3078085,650,650,650,650,0
20241022,141300,3078085,650,650,650,650,0
20241022,141200,3078085,650,650,650,650,0
20241022,141100,3078085,650,650,650,650,0
20241022,141000,3078085,650,650,650,650,0
20241022,140900,3078085,650,650,650,650,0
20241022,140800,3078085,650,650,650,650,0
20241022,140700,3078085,650,650,650,650,0
20241022,140600,3078085,650,650,650,650,0
20241022,140500,3078085,650,650,650,650,0
20241022,140400,3078085,650,650,650,650,0
20241022,140300,3078085,650,650,650,650,0
20241022,140200,3078085,650,650,650,650,0
20241022,140100,3078085,650,650,650,650,0
20241022,140000,3078085,650,650,650,650,0
20241022,135900,3078085,650,650,650,650,0
20241022,135800,3078085,650,650,650,650,0
20241022,135700,3078085,650,650,650,650,0
20241022,135600,3078085,650,650,650,650,0
20241022,135500,3078085,650,650,650,650,0
20241022,135400,3078085,650,650,650,650,0
20241022,135300,3078085,650,650,650,650,0
20241022,135200,3078085,650,650,650,650,0
20241022,135100,3078085,650,650,650,650,0
20241022,135000,3078085,650,650,650,650,0
20241022,134900,3078085,650,650,650,650,0
20241022,134800,3078085,650,650,650,650,0
20241022,134700,3078085,650,650,650,650,0
20241022,134600,3078085,650,650,650,650,0
20241022,134500,3078085,650,650,650,650,0
20241022,134400,3078085,650,650,650,650,0
20241022,134300,3078085,650,650,650,650,0
20241022,134200,3078085,650,650,650,650,0
20241022,134100,3078085,650,650,650,650,0
20241022,134000,3078085,650,650,650,650,0
20241022,133900,3078085,650,650,650,650,0
20241022,133800,3078085,650,650,650,650,0
20241022,133700,3078085,650,650,650,650,0
20241022,133600,3078085,650,650,650,650,0
20241022,133500,3078085,650,650,650,650,0
20241022,133400,3078085,650,650,650,650,0
20241022,133300,3078085,650,650,650,650,0
20241022,133200,3078085,650,650,650,650,0
20241022,133100,3078085,650,650,650,650,0
20241022,133000,3078085,650,650,650,650,0
20241022,132900,3078085,650,650,650,650,0
20241022,132800,3078085,650,650,650,650,0
20241022,132700,3078085,650,650,650,650,0
20241022,132600,3078085,650,650,650,650,0
20241022,132500,3078085,650,650,650,650,0
20241022,132400,3078085,650,650,650,650,0
20241022,132300,3078085,650,650,650,650,0
20241022,132200,3078085,650,650,650,650,0
20241022,132100,3078085,650,650,650,650,0
20241022,132000,3078085,650,650,650,650,0
20241022,131900,3078085,650,650,650,650,0
20241022,131800,3078085,650,650,650,650,0
20241022,131700,3078085,650,650,650,650,0
20241022,131600,3078085,650,650,650,650,0
20241022,131500,3078085,650,650,650,650,0
20241022,131400,3078085,650,650,650,650,0
20241022,131300,3078085,650,650,650,650,0
20241022,131200,3078085,650,650,650,650,0
20241022,131100,3078085,650,650,650,650,0
20241022,131000,3078085,650,650,650,650,0
20241022,130900,3078085,650,650,650,650,0
20241022,130800,3078085,650,650,650,650,0
20241022,130700,3078085,650,650,650,650,0
20241022,130600,3078085,650,650,650,650,0
20241022,130500,3078085,650,650,650,650,0
20241022,130400,3078085,650,650,650,650,0
20241022,130300,3078085,650,650,650,650,0
20241022,130200,3078085,650,650,650,650,0
20241022,130100,3078085,650,650,650,650,0
20241022,130000,3078085,650,650,650,650,0
20241022,125900,3078085,650,650,650,650,0
20241022,125800,3078085,650,650,650,650,0
20241022,125700,3078085,650,650,650,650,0
20241022,125600,3078085,650,650,650,650,0
20241022,125500,3078085,650,650,650,650,0
20241022,125400,3078085,650,650,650,650,0
20241022,125300,3078085,650,650,650,650,0
20241022,125200,3078085,650,650,650,650,0
20241022,125100,3078085,650,650,650,650,0
20241022,125000,3078085,650,650,650,650,0
20241022,124900,3078085,650,650,650,650,31
20241022,124800,3057935,650,650,650,650,0
20241022,124700,3057935,650,650,650,650,0
20241022,124600,3057935,650,650,650,650,0
20241022,124500,3057935,650,650,650,650,0
20241022,124400,3057935,650,650,650,650,0
20241022,124300,3057935,650,650,650,650,0
20241022,124200,3057935,650,650,650,650,0
20241022,124100,3057935,650,650,650,650,0
20241022,124000,3057935,650,650,650,650,0
20241022,123900,3057935,650,650,650,650,0
20241022,123800,3057935,650,650,650,650,0
20241022,123700,3057935,650,650,650,650,0
20241022,123600,3057935,650,650,650,650,0
20241022,123500,3057935,650,650,650,650,0
20241022,123400,3057935,650,650,650,650,0
20241022,123300,3057935,650,650,650,650,0
20241022,123200,3057935,650,650,650,650,0
20241022,123100,3057935,650,650,650,650,0
20241022,123000,3057935,650,650,650,650,2769
20241022,122900,1258085,650,650,650,650,0
20241022,122800,1258085,650,650,650,650,0
20241022,122700,1258085,650,650,650,650,0
20241022,122600,1258085,650,650,650,650,0
20241022,122500,1258085,650,650,650,650,0
20241022,122400,1258085,650,650,650,650,0
20241022,122300,1258085,650,650,650,650,0
20241022,122200,1258085,650,650,650,650,0
20241022,122100,1258085,650,650,650,650,0
20241022,122000,1258085,650,650,650,650,0
20241022,121900,1258085,650,650,650,650,0
20241022,121800,1258085,650,650,650,650,697
20241022,121700,805035,651,654,654,651,1221
20241022,121600,9220,697,697,697,697,0
20241022,121500,9220,697,697,697,697,0
20241022,121400,9220,697,697,697,697,0
20241022,121300,9220,697,697,697,697,0
20241022,121200,9220,697,697,697,697,0
20241022,121100,9220,697,697,697,697,0
20241022,121000,9220,697,697,697,697,0
20241022,120900,9220,697,697,697,697,0
20241022,120800,9220,697,697,697,697,0
20241022,120700,9220,697,697,697,697,0
20241022,120600,9220,697,697,697,697,0
20241022,120500,9220,697,697,697,697,0
20241022,120400,9220,697,697,697,697,0
20241022,120300,9220,697,697,697,697,0
20241022,120200,9220,697,697,697,697,0
20241022,120100,9220,697,697,697,697,0
20241022,120000,9220,697,697,697,697,0
20241022,115900,9220,697,697,697,697,0
20241022,115800,9220,697,697,697,697,0
20241022,115700,9220,697,697,697,697,0
20241022,115600,9220,697,697,697,697,0
20241022,115500,9220,697,697,697,697,0
20241022,115400,9220,697,697,697,697,0
20241022,115300,9220,697,697,697,697,0
20241022,115200,9220,697,697,697,697,0
20241022,115100,9220,697,697,697,697,0
20241022,115000,9220,697,697,697,697,0
20241022,114900,9220,697,697,697,697,0
20241022,114800,9220,697,697,697,697,0
20241022,114700,9220,697,697,697,697,0
20241022,114600,9220,697,697,697,697,0
20241022,114500,9220,697,697,697,697,0
20241022,114400,9220,697,697,697,697,0
20241022,114300,9220,697,697,697,697,0
20241022,114200,9220,697,697,697,697,0
20241022,114100,9220,697,697,697,697,0
20241022,114000,9220,697,697,697,697,0
20241022,113900,9220,697,697,697,697,0
20241022,113800,9220,697,697,697,697,0
20241022,113700,9220,697,697,697,697,0
20241022,113600,9220,697,697,697,697,0
20241022,113500,9220,697,697,697,697,0
20241022,113400,9220,697,697,697,697,0
20241022,113300,9220,697,697,697,697,0
20241022,113200,9220,697,697,697,697,0
20241022,113100,9220,697,697,697,697,0
20241022,113000,9220,697,697,697,697,0
20241022,112900,9220,697,697,697,697,0
20241022,112800,9220,697,697,697,697,0
20241022,112700,9220,697,697,697,697,0
20241022,112600,9220,697,697,697,697,0
20241022,112500,9220,697,697,697,697,0
20241022,112400,9220,697,697,697,697,0
20241022,112300,9220,697,697,697,697,0
20241022,112200,9220,697,697,697,697,0
20241022,112100,9220,697,697,697,697,0
20241022,112000,9220,697,697,697,697,0
20241022,111900,9220,697,697,697,697,0
20241022,111800,9220,697,697,697,697,0
20241022,111700,9220,697,697,697,697,0
20241022,111600,9220,697,697,697,697,0
20241022,111500,9220,697,697,697,697,0
20241022,111400,9220,697,697,697,697,0
20241022,111300,9220,697,697,697,697,0
20241022,111200,9220,697,697,697,697,0
20241022,111100,9220,697,697,697,697,0
20241022,111000,9220,697,697,697,697,0
20241022,110900,9220,697,697,697,697,0
20241022,110800,9220,697,697,697,697,0
20241022,110700,9220,697,697,697,697,0
20241022,110600,9220,697,697,697,697,0
20241022,110500,9220,697,697,697,697,0
20241022,110400,9220,697,697,697,697,0
20241022,110300,9220,697,697,697,697,0
20241022,110200,9220,697,697,697,697,0
20241022,110100,9220,697,697,697,697,0
20241022,110000,9220,697,697,697,697,0
20241022,105900,9220,697,697,697,697,0
20241022,105800,9220,697,697,697,697,0
20241022,105700,9220,697,697,697,697,0
20241022,105600,9220,697,697,697,697,0
20241022,105500,9220,697,697,697,697,0
20241022,105400,9220,697,697,697,697,0
20241022,105300,9220,697,697,697,697,0
20241022,105200,9220,697,697,697,697,0
20241022,105100,9220,697,697,697,697,0
20241022,105000,9220,697,697,697,697,0
20241022,104900,9220,697,697,697,697,0
20241022,104800,9220,697,697,697,697,0
20241022,104700,9220,697,697,697,697,0
20241022,104600,9220,697,697,697,697,0
20241022,104500,9220,697,697,697,697,0
20241022,104400,9220,697,697,697,697,0
20241022,104300,9220,697,697,697,697,0
20241022,104200,9220,697,697,697,697,0
20241022,104100,9220,697,697,697,697,0
20241022,104000,9220,697,697,697,697,0
20241022,103900,9220,697,697,697,697,0
20241022,103800,9220,697,697,697,697,0
20241022,103700,9220,697,697,697,697,0
20241022,103600,9220,697,697,697,697,0
20241022,103500,9220,697,697,697,697,0
20241022,103400,9220,697,697,697,697,1
20241022,103300,8523,654,654,654,654,0
20241022,103200,8523,654,654,654,654,0
20241022,103100,8523,654,654,654,654,0
20241022,103000,8523,654,654,654,654,0
20241022,102900,8523,654,654,654,654,1
20241022,102800,7869,697,697,697,697,0
20241022,102700,7869,697,697,697,697,0
20241022,102600,7869,697,697,697,697,1
20241022,102500,7172,652,652,652,652,0
20241022,102400,7172,652,652,652,652,0
20241022,102300,7172,652,652,652,652,0
20241022,102200,7172,652,652,652,652,0
20241022,102100,7172,652,652,652,652,0
20241022,102000,7172,652,652,652,652,0
20241022,101900,7172,652,652,652,652,0
20241022,101800,7172,652,652,652,652,0
20241022,101700,7172,652,652,652,652,0
20241022,101600,7172,652,652,652,652,0
20241022,101500,7172,652,652,652,652,0
20241022,101400,7172,652,652,652,652,0
20241022,101300,7172,652,652,652,652,0
20241022,101200,7172,652,652,652,652,0
20241022,101100,7172,652,652,652,652,0
20241022,101000,7172,652,652,652,652,0
20241022,100900,7172,652,652,652,652,0
20241022,100800,7172,652,652,652,652,0
20241022,100700,7172,652,652,652,652,0
20241022,100600,7172,652,652,652,652,0
20241022,100500,7172,652,652,652,652,0
20241022,100400,7172,652,652,652,652,0
20241022,100300,7172,652,652,652,652,0
20241022,100200,7172,652,652,652,652,0
20241022,100100,7172,652,652,652,652,0
20241022,100000,7172,652,652,652,652,0
20241022,095900,7172,652,652,652,652,0
20241022,095800,7172,652,652,652,652,0
20241022,095700,7172,652,652,652,652,0
20241022,095600,7172,652,652,652,652,0
20241022,095500,7172,652,652,652,652,0
20241022,095400,7172,652,652,652,652,0
20241022,095300,7172,652,652,652,652,0
20241022,095200,7172,652,652,652,652,0
20241022,095100,7172,652,652,652,652,0
20241022,095000,7172,652,652,652,652,0
20241022,094900,7172,652,652,652,652,0
20241022,094800,7172,652,652,652,652,0
20241022,094700,7172,652,652,652,652,0
20241022,094600,7172,652,652,652,652,0
20241022,094500,7172,652,652,652,652,0
20241022,094400,7172,652,652,652,652,0
20241022,094300,7172,652,652,652,652,0
20241022,094200,7172,652,652,652,652,0
20241022,094100,7172,652,652,652,652,0
20241022,094000,7172,652,652,652,652,0
20241022,093900,7172,652,652,652,652,0
20241022,093800,7172,652,652,652,652,0
20241022,093700,7172,652,652,652,652,0
20241022,093600,7172,652,652,652,652,0
20241022,093500,7172,652,652,652,652,0
20241022,093400,7172,652,652,652,652,0
20241022,093300,7172,652,652,652,652,0
20241022,093200,7172,652,652,652,652,0
20241022,093100,7172,652,652,652,652,0
20241022,093000,7172,652,652,652,652,0
20241022,092900,7172,652,652,652,652,0
20241022,092800,7172,652,652,652,652,0
20241022,092700,7172,652,652,652,652,0
20241022,092600,7172,652,652,652,652,0
20241022,092500,7172,652,652,652,652,0
20241022,092400,7172,652,652,652,652,0
20241022,092300,7172,652,652,652,652,0
20241022,092200,7172,652,652,652,652,0
20241022,092100,7172,652,652,652,652,0
20241022,092000,7172,652,652,652,652,0
20241022,091900,7172,652,652,652,652,0
20241022,091800,7172,652,652,652,652,0
20241022,091700,7172,652,652,652,652,0
20241022,091600,7172,652,652,652,652,0
20241022,091500,7172,652,652,652,652,0
20241022,091400,7172,652,652,652,652,0
20241022,091300,7172,652,652,652,652,0
20241022,091200,7172,652,652,652,652,0
20241022,091100,7172,652,652,652,652,0
20241022,091000,7172,652,652,652,652,0
20241022,090900,7172,652,652,652,652,0
20241022,090800,7172,652,652,652,652,0
20241022,090700,7172,652,652,652,652,0
20241022,090600,7172,652,652,652,652,0
20241022,090500,7172,652,652,652,652,0
20241022,090400,7172,652,652,652,652,0
20241022,090300,7172,652,652,652,652,10
20241022,090200,652,652,652,652,652,1
20241022,090100,0,697,697,697,697,0
20241022,090000,0,697,697,697,697,0