KissMeData/122450/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201900,48531915,3595,3595,3595,3595,2389
20241021,201800,48531915,3595,3595,3595,3595,0
20241021,201700,48531915,3595,3595,3595,3595,0
20241021,201600,48531915,3595,3595,3595,3595,0
20241021,201500,48531915,3595,3595,3595,3595,0
20241021,201400,48531915,3595,3595,3595,3595,0
20241021,201300,48531915,3595,3595,3595,3595,0
20241021,201200,48531915,3595,3595,3595,3595,0
20241021,201100,48531915,3595,3595,3595,3595,0
20241021,201000,48531915,3595,3595,3595,3595,0
20241021,200900,48531915,3595,3595,3595,3595,0
20241021,200800,48531915,3595,3595,3595,3595,0
20241021,200700,48531915,3595,3595,3595,3595,0
20241021,200600,48531915,3595,3595,3595,3595,0
20241021,200500,48531915,3595,3595,3595,3595,0
20241021,200400,48531915,3595,3595,3595,3595,0
20241021,200300,48531915,3595,3595,3595,3595,0
20241021,200200,48531915,3595,3595,3595,3595,0
20241021,200100,48531915,3595,3595,3595,3595,0
20241021,200000,48531915,3595,3595,3595,3595,0
20241021,195900,48531915,3595,3595,3595,3595,0
20241021,195800,48531915,3595,3595,3595,3595,0
20241021,195700,48531915,3595,3595,3595,3595,0
20241021,195600,48531915,3595,3595,3595,3595,0
20241021,195500,48531915,3595,3595,3595,3595,0
20241021,195400,48531915,3595,3595,3595,3595,0
20241021,195300,48531915,3595,3595,3595,3595,0
20241021,195200,48531915,3595,3595,3595,3595,0
20241021,195100,48531915,3595,3595,3595,3595,0
20241021,195000,48531915,3595,3595,3595,3595,0
20241021,194900,48531915,3595,3595,3595,3595,2389
20241021,194800,48531915,3595,3595,3595,3595,0
20241021,194700,48531915,3595,3595,3595,3595,0
20241021,194600,48531915,3595,3595,3595,3595,0
20241021,194500,48531915,3595,3595,3595,3595,0
20241021,194400,48531915,3595,3595,3595,3595,0
20241021,194300,48531915,3595,3595,3595,3595,0
20241021,194200,48531915,3595,3595,3595,3595,0
20241021,194100,48531915,3595,3595,3595,3595,0
20241021,194000,48531915,3595,3595,3595,3595,0
20241021,193900,48531915,3595,3595,3595,3595,0
20241021,193800,48531915,3595,3595,3595,3595,0
20241021,193700,48531915,3595,3595,3595,3595,0
20241021,193600,48531915,3595,3595,3595,3595,0
20241021,193500,48531915,3595,3595,3595,3595,0
20241021,193400,48531915,3595,3595,3595,3595,0
20241021,193300,48531915,3595,3595,3595,3595,0
20241021,193200,48531915,3595,3595,3595,3595,0
20241021,193100,48531915,3595,3595,3595,3595,0
20241021,193000,48531915,3595,3595,3595,3595,0
20241021,192900,48531915,3595,3595,3595,3595,0
20241021,192800,48531915,3595,3595,3595,3595,0
20241021,192700,48531915,3595,3595,3595,3595,0
20241021,192600,48531915,3595,3595,3595,3595,0
20241021,192500,48531915,3595,3595,3595,3595,0
20241021,192400,48531915,3595,3595,3595,3595,0
20241021,192300,48531915,3595,3595,3595,3595,0
20241021,192200,48531915,3595,3595,3595,3595,0
20241021,192100,48531915,3595,3595,3595,3595,0
20241021,192000,48531915,3595,3595,3595,3595,0
20241021,191900,48531915,3595,3595,3595,3595,2389
20241021,191800,48531915,3595,3595,3595,3595,0
20241021,191700,48531915,3595,3595,3595,3595,0
20241021,191600,48531915,3595,3595,3595,3595,0
20241021,191500,48531915,3595,3595,3595,3595,0
20241021,191400,48531915,3595,3595,3595,3595,0
20241021,191300,48531915,3595,3595,3595,3595,0
20241021,191200,48531915,3595,3595,3595,3595,0
20241021,191100,48531915,3595,3595,3595,3595,0
20241021,191000,48531915,3595,3595,3595,3595,0
20241021,190900,48531915,3595,3595,3595,3595,0
20241021,190800,48531915,3595,3595,3595,3595,0
20241021,190700,48531915,3595,3595,3595,3595,0
20241021,190600,48531915,3595,3595,3595,3595,0
20241021,190500,48531915,3595,3595,3595,3595,0
20241021,190400,48531915,3595,3595,3595,3595,0
20241021,190300,48531915,3595,3595,3595,3595,0
20241021,190200,48531915,3595,3595,3595,3595,0
20241021,190100,48531915,3595,3595,3595,3595,0
20241021,190000,48531915,3595,3595,3595,3595,0
20241021,185900,48531915,3595,3595,3595,3595,0
20241021,185800,48531915,3595,3595,3595,3595,0
20241021,185700,48531915,3595,3595,3595,3595,0
20241021,185600,48531915,3595,3595,3595,3595,0
20241021,185500,48531915,3595,3595,3595,3595,0
20241021,185400,48531915,3595,3595,3595,3595,0
20241021,185300,48531915,3595,3595,3595,3595,0
20241021,185200,48531915,3595,3595,3595,3595,0
20241021,185100,48531915,3595,3595,3595,3595,0
20241021,185000,48531915,3595,3595,3595,3595,0
20241021,184900,48531915,3595,3595,3595,3595,2389
20241021,184800,48531915,3595,3595,3595,3595,0
20241021,184700,48531915,3595,3595,3595,3595,0
20241021,184600,48531915,3595,3595,3595,3595,0
20241021,184500,48531915,3595,3595,3595,3595,0
20241021,184400,48531915,3595,3595,3595,3595,0
20241021,184300,48531915,3595,3595,3595,3595,0
20241021,184200,48531915,3595,3595,3595,3595,0
20241021,184100,48531915,3595,3595,3595,3595,0
20241021,184000,48531915,3595,3595,3595,3595,0
20241021,183900,48531915,3595,3595,3595,3595,0
20241021,183800,48531915,3595,3595,3595,3595,0
20241021,183700,48531915,3595,3595,3595,3595,0
20241021,183600,48531915,3595,3595,3595,3595,0
20241021,183500,48531915,3595,3595,3595,3595,0
20241021,183400,48531915,3595,3595,3595,3595,0
20241021,183300,48531915,3595,3595,3595,3595,0
20241021,183200,48531915,3595,3595,3595,3595,0
20241021,183100,48531915,3595,3595,3595,3595,0
20241021,183000,48531915,3595,3595,3595,3595,0
20241021,182900,48531915,3595,3595,3595,3595,0
20241021,182800,48531915,3595,3595,3595,3595,0
20241021,182700,48531915,3595,3595,3595,3595,0
20241021,182600,48531915,3595,3595,3595,3595,0
20241021,182500,48531915,3595,3595,3595,3595,0
20241021,182400,48531915,3595,3595,3595,3595,0
20241021,182300,48531915,3595,3595,3595,3595,0
20241021,182200,48531915,3595,3595,3595,3595,0
20241021,182100,48531915,3595,3595,3595,3595,0
20241021,182000,48531915,3595,3595,3595,3595,0
20241021,181900,48531915,3595,3595,3595,3595,2389
20241021,181800,48531915,3595,3595,3595,3595,0
20241021,181700,48531915,3595,3595,3595,3595,0
20241021,181600,48531915,3595,3595,3595,3595,0
20241021,181500,48531915,3595,3595,3595,3595,0
20241021,181400,48531915,3595,3595,3595,3595,0
20241021,181300,48531915,3595,3595,3595,3595,0
20241021,181200,48531915,3595,3595,3595,3595,0
20241021,181100,48531915,3595,3595,3595,3595,0
20241021,181000,48531915,3595,3595,3595,3595,0
20241021,180900,48531915,3595,3595,3595,3595,0
20241021,180800,48531915,3595,3595,3595,3595,0
20241021,180700,48531915,3595,3595,3595,3595,0
20241021,180600,48531915,3595,3595,3595,3595,0
20241021,180500,48531915,3595,3595,3595,3595,0
20241021,180400,48531915,3595,3595,3595,3595,0
20241021,180300,48531915,3595,3595,3595,3595,0
20241021,180200,48531915,3595,3595,3595,3595,0
20241021,180100,48531915,3595,3595,3595,3595,0
20241021,180000,48531915,3595,3595,3595,3595,0
20241021,175900,48531915,3595,3595,3595,3595,0
20241021,175800,48531915,3595,3595,3595,3595,0
20241021,175700,48531915,3595,3595,3595,3595,0
20241021,175600,48531915,3595,3595,3595,3595,0
20241021,175500,48531915,3595,3595,3595,3595,0
20241021,175400,48531915,3595,3595,3595,3595,0
20241021,175300,48531915,3595,3595,3595,3595,0
20241021,175200,48531915,3595,3595,3595,3595,0
20241021,175100,48531915,3595,3595,3595,3595,0
20241021,175000,48531915,3595,3595,3595,3595,0
20241021,174900,48531915,3595,3595,3595,3595,2389
20241021,174800,48531915,3595,3595,3595,3595,0
20241021,174700,48531915,3595,3595,3595,3595,0
20241021,174600,48531915,3595,3595,3595,3595,0
20241021,174500,48531915,3595,3595,3595,3595,0
20241021,174400,48531915,3595,3595,3595,3595,0
20241021,174300,48531915,3595,3595,3595,3595,0
20241021,174200,48531915,3595,3595,3595,3595,0
20241021,174100,48531915,3595,3595,3595,3595,0
20241021,174000,48531915,3595,3595,3595,3595,0
20241021,173900,48531915,3595,3595,3595,3595,0
20241021,173800,48531915,3595,3595,3595,3595,0
20241021,173700,48531915,3595,3595,3595,3595,0
20241021,173600,48531915,3595,3595,3595,3595,0
20241021,173500,48531915,3595,3595,3595,3595,0
20241021,173400,48531915,3595,3595,3595,3595,0
20241021,173300,48531915,3595,3595,3595,3595,0
20241021,173200,48531915,3595,3595,3595,3595,0
20241021,173100,48531915,3595,3595,3595,3595,0
20241021,173000,48531915,3595,3595,3595,3595,0
20241021,172900,48531915,3595,3595,3595,3595,0
20241021,172800,48531915,3595,3595,3595,3595,0
20241021,172700,48531915,3595,3595,3595,3595,0
20241021,172600,48531915,3595,3595,3595,3595,0
20241021,172500,48531915,3595,3595,3595,3595,0
20241021,172400,48531915,3595,3595,3595,3595,0
20241021,172300,48531915,3595,3595,3595,3595,0
20241021,172200,48531915,3595,3595,3595,3595,0
20241021,172100,48531915,3595,3595,3595,3595,0
20241021,172000,48531915,3595,3595,3595,3595,0
20241021,171900,48531915,3595,3595,3595,3595,2389
20241021,171800,48531915,3595,3595,3595,3595,0
20241021,171700,48531915,3595,3595,3595,3595,0
20241021,171600,48531915,3595,3595,3595,3595,0
20241021,171500,48531915,3595,3595,3595,3595,0
20241021,171400,48531915,3595,3595,3595,3595,0
20241021,171300,48531915,3595,3595,3595,3595,0
20241021,171200,48531915,3595,3595,3595,3595,0
20241021,171100,48531915,3595,3595,3595,3595,0
20241021,171000,48531915,3595,3595,3595,3595,0
20241021,170900,48531915,3595,3595,3595,3595,0
20241021,170800,48531915,3595,3595,3595,3595,0
20241021,170700,48531915,3595,3595,3595,3595,0
20241021,170600,48531915,3595,3595,3595,3595,0
20241021,170500,48531915,3595,3595,3595,3595,0
20241021,170400,48531915,3595,3595,3595,3595,0
20241021,170300,48531915,3595,3595,3595,3595,0
20241021,170200,48531915,3595,3595,3595,3595,0
20241021,170100,48531915,3595,3595,3595,3595,0
20241021,170000,48531915,3595,3595,3595,3595,0
20241021,165900,48531915,3595,3595,3595,3595,0
20241021,165800,48531915,3595,3595,3595,3595,0
20241021,165700,48531915,3595,3595,3595,3595,0
20241021,165600,48531915,3595,3595,3595,3595,0
20241021,165500,48531915,3595,3595,3595,3595,0
20241021,165400,48531915,3595,3595,3595,3595,0
20241021,165300,48531915,3595,3595,3595,3595,0
20241021,165200,48531915,3595,3595,3595,3595,0
20241021,165100,48531915,3595,3595,3595,3595,0
20241021,165000,48531915,3595,3595,3595,3595,0
20241021,164900,48531915,3595,3595,3595,3595,2389
20241021,164800,48531915,3595,3595,3595,3595,0
20241021,164700,48531915,3595,3595,3595,3595,0
20241021,164600,48531915,3595,3595,3595,3595,0
20241021,164500,48531915,3595,3595,3595,3595,0
20241021,164400,48531915,3595,3595,3595,3595,0
20241021,164300,48531915,3595,3595,3595,3595,0
20241021,164200,48531915,3595,3595,3595,3595,0
20241021,164100,48531915,3595,3595,3595,3595,0
20241021,164000,48531915,3595,3595,3595,3595,0
20241021,163900,48531915,3595,3595,3595,3595,0
20241021,163800,48531915,3595,3595,3595,3595,0
20241021,163700,48531915,3595,3595,3595,3595,0
20241021,163600,48531915,3595,3595,3595,3595,0
20241021,163500,48531915,3595,3595,3595,3595,0
20241021,163400,48531915,3595,3595,3595,3595,0
20241021,163300,48531915,3595,3595,3595,3595,0
20241021,163200,48531915,3595,3595,3595,3595,0
20241021,163100,48531915,3595,3595,3595,3595,0
20241021,163000,48531915,3595,3595,3595,3595,0
20241021,162900,48531915,3595,3595,3595,3595,0
20241021,162800,48531915,3595,3595,3595,3595,0
20241021,162700,48531915,3595,3595,3595,3595,0
20241021,162600,48531915,3595,3595,3595,3595,0
20241021,162500,48531915,3595,3595,3595,3595,0
20241021,162400,48531915,3595,3595,3595,3595,0
20241021,162300,48531915,3595,3595,3595,3595,0
20241021,162200,48531915,3595,3595,3595,3595,0
20241021,162100,48531915,3595,3595,3595,3595,0
20241021,162000,48531915,3595,3595,3595,3595,0
20241021,161900,48531915,3595,3595,3595,3595,2389
20241021,161800,48531915,3595,3595,3595,3595,0
20241021,161700,48531915,3595,3595,3595,3595,0
20241021,161600,48531915,3595,3595,3595,3595,0
20241021,161500,48531915,3595,3595,3595,3595,0
20241021,161400,48531915,3595,3595,3595,3595,0
20241021,161300,48531915,3595,3595,3595,3595,0
20241021,161200,48531915,3595,3595,3595,3595,0
20241021,161100,48531915,3595,3595,3595,3595,0
20241021,161000,48531915,3595,3595,3595,3595,0
20241021,160900,48531915,3595,3595,3595,3595,0
20241021,160800,48531915,3595,3595,3595,3595,0
20241021,160700,48531915,3595,3595,3595,3595,0
20241021,160600,48531915,3595,3595,3595,3595,0
20241021,160500,48531915,3595,3595,3595,3595,0
20241021,160400,48531915,3595,3595,3595,3595,0
20241021,160300,48531915,3595,3595,3595,3595,0
20241021,160200,48531915,3595,3595,3595,3595,0
20241021,160100,48531915,3595,3595,3595,3595,0
20241021,160000,48531915,3595,3595,3595,3595,0
20241021,155900,48531915,3595,3595,3595,3595,0
20241021,155800,48531915,3595,3595,3595,3595,0
20241021,155700,48531915,3595,3595,3595,3595,0
20241021,155600,48531915,3595,3595,3595,3595,0
20241021,155500,48531915,3595,3595,3595,3595,0
20241021,155400,48531915,3595,3595,3595,3595,0
20241021,155300,48531915,3595,3595,3595,3595,0
20241021,155200,48531915,3595,3595,3595,3595,0
20241021,155100,48531915,3595,3595,3595,3595,0
20241021,155000,48531915,3595,3595,3595,3595,0
20241021,154900,48531915,3595,3595,3595,3595,2389
20241021,154800,48531915,3595,3595,3595,3595,0
20241021,154700,48531915,3595,3595,3595,3595,0
20241021,154600,48531915,3595,3595,3595,3595,0
20241021,154500,48531915,3595,3595,3595,3595,0
20241021,154400,48531915,3595,3595,3595,3595,0
20241021,154300,48531915,3595,3595,3595,3595,0
20241021,154200,48531915,3595,3595,3595,3595,0
20241021,154100,48531915,3595,3595,3595,3595,0
20241021,154000,48531915,3595,3595,3595,3595,0
20241021,153900,48531915,3595,3595,3595,3595,0
20241021,153800,48531915,3595,3595,3595,3595,0
20241021,153700,48531915,3595,3595,3595,3595,0
20241021,153600,48531915,3595,3595,3595,3595,0
20241021,153500,48531915,3595,3595,3595,3595,0
20241021,153400,48531915,3595,3595,3595,3595,0
20241021,153300,48531915,3595,3595,3595,3595,0
20241021,153200,48531915,3595,3595,3595,3595,0
20241021,153100,48531915,3595,3595,3595,3595,0
20241021,153000,48531915,3595,3595,3595,3595,2389
20241021,152900,39943460,3575,3575,3575,3575,0
20241021,152800,39943460,3575,3575,3575,3575,0
20241021,152700,39943460,3575,3575,3575,3575,0
20241021,152600,39943460,3575,3575,3575,3575,0
20241021,152500,39943460,3575,3575,3575,3575,0
20241021,152400,39943460,3575,3575,3575,3575,0
20241021,152300,39943460,3575,3575,3575,3575,0
20241021,152200,39943460,3575,3575,3575,3575,0
20241021,152100,39943460,3575,3575,3575,3575,0
20241021,152000,39943460,3575,3575,3575,3575,0
20241021,151900,39943460,3575,3575,3575,3555,3326
20241021,151800,28107445,3555,3555,3555,3555,0
20241021,151700,28107445,3555,3560,3560,3555,1745
20241021,151600,21897985,3565,3565,3565,3565,0
20241021,151500,21897985,3565,3565,3565,3565,0
20241021,151400,21897985,3565,3565,3565,3565,0
20241021,151300,21897985,3565,3565,3565,3565,0
20241021,151200,21897985,3565,3565,3565,3565,0
20241021,151100,21897985,3565,3565,3565,3565,999
20241021,151000,18336550,3565,3565,3565,3565,0
20241021,150900,18336550,3565,3565,3565,3565,0
20241021,150800,18336550,3565,3565,3565,3565,0
20241021,150700,18336550,3565,3565,3565,3565,0
20241021,150600,18336550,3565,3565,3565,3565,0
20241021,150500,18336550,3565,3565,3565,3565,0
20241021,150400,18336550,3565,3565,3565,3565,0
20241021,150300,18336550,3565,3565,3565,3565,0
20241021,150200,18336550,3565,3565,3565,3565,0
20241021,150100,18336550,3565,3565,3565,3565,0
20241021,150000,18336550,3565,3565,3565,3565,0
20241021,145900,18336550,3565,3565,3565,3565,0
20241021,145800,18336550,3565,3565,3565,3565,0
20241021,145700,18336550,3565,3565,3565,3565,0
20241021,145600,18336550,3565,3565,3565,3565,0
20241021,145500,18336550,3565,3565,3565,3565,0
20241021,145400,18336550,3565,3565,3565,3565,0
20241021,145300,18336550,3565,3565,3565,3565,0
20241021,145200,18336550,3565,3565,3565,3565,0
20241021,145100,18336550,3565,3565,3565,3565,0
20241021,145000,18336550,3565,3565,3565,3565,0
20241021,144900,18336550,3565,3565,3565,3565,0
20241021,144800,18336550,3565,3565,3565,3565,15
20241021,144700,18283075,3575,3575,3575,3575,0
20241021,144600,18283075,3575,3575,3575,3575,0
20241021,144500,18283075,3575,3575,3575,3575,0
20241021,144400,18283075,3575,3575,3575,3575,0
20241021,144300,18283075,3575,3575,3575,3575,0
20241021,144200,18283075,3575,3575,3575,3575,0
20241021,144100,18283075,3575,3575,3575,3575,0
20241021,144000,18283075,3575,3575,3575,3575,0
20241021,143900,18283075,3575,3575,3575,3575,0
20241021,143800,18283075,3575,3575,3575,3575,2
20241021,143700,18275925,3565,3565,3565,3565,0
20241021,143600,18275925,3565,3565,3565,3565,300
20241021,143500,17206425,3575,3575,3575,3575,0
20241021,143400,17206425,3575,3575,3575,3575,0
20241021,143300,17206425,3575,3575,3575,3575,0
20241021,143200,17206425,3575,3575,3575,3575,1
20241021,143100,17202850,3575,3570,3575,3570,500
20241021,143000,15417470,3570,3570,3570,3570,970
20241021,142900,11954570,3570,3570,3570,3570,0
20241021,142800,11954570,3570,3570,3570,3570,25
20241021,142700,11865320,3570,3570,3570,3570,0
20241021,142600,11865320,3570,3570,3570,3570,30
20241021,142500,11758220,3570,3570,3570,3570,0
20241021,142400,11758220,3570,3570,3570,3570,212
20241021,142300,11001380,3575,3575,3575,3575,0
20241021,142200,11001380,3575,3575,3575,3575,0
20241021,142100,11001380,3575,3575,3575,3575,0
20241021,142000,11001380,3575,3575,3575,3575,0
20241021,141900,11001380,3575,3575,3575,3575,0
20241021,141800,11001380,3575,3575,3575,3575,0
20241021,141700,11001380,3575,3575,3575,3575,0
20241021,141600,11001380,3575,3575,3575,3575,0
20241021,141500,11001380,3575,3575,3575,3575,2
20241021,141400,10994230,3575,3575,3575,3575,0
20241021,141300,10994230,3575,3575,3575,3575,0
20241021,141200,10994230,3575,3575,3575,3575,0
20241021,141100,10994230,3575,3575,3575,3575,21
20241021,141000,10919155,3575,3575,3575,3575,0
20241021,140900,10919155,3575,3575,3575,3575,0
20241021,140800,10919155,3575,3575,3575,3575,64
20241021,140700,10690355,3580,3580,3580,3580,0
20241021,140600,10690355,3580,3580,3580,3580,0
20241021,140500,10690355,3580,3580,3580,3580,0
20241021,140400,10690355,3580,3580,3580,3580,0
20241021,140300,10690355,3580,3580,3580,3580,0
20241021,140200,10690355,3580,3580,3580,3580,0
20241021,140100,10690355,3580,3580,3580,3580,0
20241021,140000,10690355,3580,3580,3580,3580,0
20241021,135900,10690355,3580,3580,3580,3580,0
20241021,135800,10690355,3580,3580,3580,3580,0
20241021,135700,10690355,3580,3580,3580,3580,0
20241021,135600,10690355,3580,3580,3580,3580,0
20241021,135500,10690355,3580,3580,3580,3580,0
20241021,135400,10690355,3580,3580,3580,3580,0
20241021,135300,10690355,3580,3580,3580,3580,0
20241021,135200,10690355,3580,3580,3580,3580,0
20241021,135100,10690355,3580,3580,3580,3580,0
20241021,135000,10690355,3580,3580,3580,3580,0
20241021,134900,10690355,3580,3580,3580,3580,0
20241021,134800,10690355,3580,3580,3580,3580,0
20241021,134700,10690355,3580,3580,3580,3580,0
20241021,134600,10690355,3580,3580,3580,3580,1
20241021,134500,10686775,3580,3580,3580,3580,4
20241021,134400,10672455,3580,3580,3580,3580,0
20241021,134300,10672455,3580,3580,3580,3580,0
20241021,134200,10672455,3580,3580,3580,3580,0
20241021,134100,10672455,3580,3580,3580,3580,0
20241021,134000,10672455,3580,3580,3580,3580,0
20241021,133900,10672455,3580,3580,3580,3580,0
20241021,133800,10672455,3580,3580,3580,3580,0
20241021,133700,10672455,3580,3580,3580,3580,0
20241021,133600,10672455,3580,3580,3580,3580,0
20241021,133500,10672455,3580,3580,3580,3580,0
20241021,133400,10672455,3580,3580,3580,3580,0
20241021,133300,10672455,3580,3580,3580,3580,0
20241021,133200,10672455,3580,3580,3580,3580,0
20241021,133100,10672455,3580,3580,3580,3580,0
20241021,133000,10672455,3580,3580,3580,3580,0
20241021,132900,10672455,3580,3580,3580,3580,0
20241021,132800,10672455,3580,3580,3580,3580,0
20241021,132700,10672455,3580,3580,3580,3580,0
20241021,132600,10672455,3580,3580,3580,3580,0
20241021,132500,10672455,3580,3580,3580,3580,0
20241021,132400,10672455,3580,3580,3580,3580,0
20241021,132300,10672455,3580,3580,3580,3580,0
20241021,132200,10672455,3580,3580,3580,3580,0
20241021,132100,10672455,3580,3580,3580,3580,0
20241021,132000,10672455,3580,3580,3580,3580,0
20241021,131900,10672455,3580,3580,3580,3580,0
20241021,131800,10672455,3580,3580,3580,3580,0
20241021,131700,10672455,3580,3580,3580,3580,1
20241021,131600,10668875,3580,3580,3580,3580,0
20241021,131500,10668875,3580,3580,3580,3580,2
20241021,131400,10661715,3580,3580,3580,3580,0
20241021,131300,10661715,3580,3580,3580,3580,0
20241021,131200,10661715,3580,3580,3580,3580,0
20241021,131100,10661715,3580,3580,3580,3580,0
20241021,131000,10661715,3580,3580,3580,3580,0
20241021,130900,10661715,3580,3580,3580,3580,0
20241021,130800,10661715,3580,3580,3580,3580,0
20241021,130700,10661715,3580,3580,3580,3580,0
20241021,130600,10661715,3580,3580,3580,3580,0
20241021,130500,10661715,3580,3580,3580,3580,0
20241021,130400,10661715,3580,3580,3580,3580,0
20241021,130300,10661715,3580,3580,3580,3580,0
20241021,130200,10661715,3580,3580,3580,3580,0
20241021,130100,10661715,3580,3580,3580,3580,0
20241021,130000,10661715,3580,3580,3580,3580,0
20241021,125900,10661715,3580,3580,3580,3580,0
20241021,125800,10661715,3580,3580,3580,3580,0
20241021,125700,10661715,3580,3580,3580,3580,0
20241021,125600,10661715,3580,3580,3580,3580,0
20241021,125500,10661715,3580,3580,3580,3580,0
20241021,125400,10661715,3580,3580,3580,3580,0
20241021,125300,10661715,3580,3580,3580,3580,0
20241021,125200,10661715,3580,3580,3580,3580,0
20241021,125100,10661715,3580,3580,3580,3580,11
20241021,125000,10622335,3580,3580,3580,3580,0
20241021,124900,10622335,3580,3580,3580,3580,0
20241021,124800,10622335,3580,3580,3580,3580,0
20241021,124700,10622335,3580,3580,3580,3580,0
20241021,124600,10622335,3580,3580,3580,3580,0
20241021,124500,10622335,3580,3580,3580,3580,0
20241021,124400,10622335,3580,3580,3580,3580,0
20241021,124300,10622335,3580,3580,3580,3580,0
20241021,124200,10622335,3580,3580,3580,3580,0
20241021,124100,10622335,3580,3580,3580,3580,0
20241021,124000,10622335,3580,3580,3580,3580,0
20241021,123900,10622335,3580,3580,3580,3580,0
20241021,123800,10622335,3580,3580,3580,3580,0
20241021,123700,10622335,3580,3580,3580,3580,0
20241021,123600,10622335,3580,3580,3580,3580,0
20241021,123500,10622335,3580,3580,3580,3580,0
20241021,123400,10622335,3580,3580,3580,3580,0
20241021,123300,10622335,3580,3580,3580,3580,0
20241021,123200,10622335,3580,3580,3580,3580,1
20241021,123100,10618755,3580,3580,3580,3580,0
20241021,123000,10618755,3580,3580,3580,3580,0
20241021,122900,10618755,3580,3580,3580,3580,0
20241021,122800,10618755,3580,3580,3580,3580,1
20241021,122700,10615175,3580,3580,3580,3580,0
20241021,122600,10615175,3580,3580,3580,3580,0
20241021,122500,10615175,3580,3580,3580,3580,0
20241021,122400,10615175,3580,3580,3580,3580,4
20241021,122300,10600855,3580,3580,3580,3580,0
20241021,122200,10600855,3580,3580,3580,3580,0
20241021,122100,10600855,3580,3580,3580,3580,0
20241021,122000,10600855,3580,3580,3580,3580,0
20241021,121900,10600855,3580,3580,3580,3580,0
20241021,121800,10600855,3580,3580,3580,3580,0
20241021,121700,10600855,3580,3580,3580,3580,0
20241021,121600,10600855,3580,3580,3580,3580,0
20241021,121500,10600855,3580,3580,3580,3580,0
20241021,121400,10600855,3580,3580,3580,3580,0
20241021,121300,10600855,3580,3580,3580,3580,0
20241021,121200,10600855,3580,3580,3580,3580,0
20241021,121100,10600855,3580,3580,3580,3580,0
20241021,121000,10600855,3580,3580,3580,3580,0
20241021,120900,10600855,3580,3580,3580,3580,0
20241021,120800,10600855,3580,3580,3580,3580,0
20241021,120700,10600855,3580,3580,3580,3580,4
20241021,120600,10586535,3585,3585,3585,3585,0
20241021,120500,10586535,3585,3585,3585,3585,0
20241021,120400,10586535,3585,3585,3585,3585,0
20241021,120300,10586535,3585,3585,3585,3585,0
20241021,120200,10586535,3585,3585,3585,3585,0
20241021,120100,10586535,3585,3585,3585,3585,0
20241021,120000,10586535,3585,3585,3585,3585,0
20241021,115900,10586535,3585,3585,3585,3585,0
20241021,115800,10586535,3585,3585,3585,3585,0
20241021,115700,10586535,3585,3585,3585,3585,0
20241021,115600,10586535,3585,3585,3585,3585,0
20241021,115500,10586535,3585,3585,3585,3585,0
20241021,115400,10586535,3585,3585,3585,3585,0
20241021,115300,10586535,3585,3585,3585,3585,0
20241021,115200,10586535,3585,3585,3585,3585,0
20241021,115100,10586535,3585,3585,3585,3585,0
20241021,115000,10586535,3585,3585,3585,3585,0
20241021,114900,10586535,3585,3585,3585,3585,1
20241021,114800,10582950,3585,3585,3585,3585,0
20241021,114700,10582950,3585,3585,3585,3585,0
20241021,114600,10582950,3585,3585,3585,3585,0
20241021,114500,10582950,3585,3585,3585,3585,0
20241021,114400,10582950,3585,3585,3585,3585,0
20241021,114300,10582950,3585,3585,3585,3585,0
20241021,114200,10582950,3585,3585,3585,3585,0
20241021,114100,10582950,3585,3585,3585,3585,0
20241021,114000,10582950,3585,3585,3585,3585,0
20241021,113900,10582950,3585,3585,3585,3585,1
20241021,113800,10579365,3565,3565,3565,3565,0
20241021,113700,10579365,3565,3565,3565,3565,0
20241021,113600,10579365,3565,3565,3565,3565,0
20241021,113500,10579365,3565,3565,3565,3565,0
20241021,113400,10579365,3565,3565,3565,3565,0
20241021,113300,10579365,3565,3565,3565,3565,41
20241021,113200,10433200,3565,3565,3565,3565,921
20241021,113100,7149835,3565,3580,3580,3565,200
20241021,113000,6436025,3585,3585,3585,3585,0
20241021,112900,6436025,3585,3585,3585,3585,0
20241021,112800,6436025,3585,3585,3585,3585,0
20241021,112700,6436025,3585,3585,3585,3585,0
20241021,112600,6436025,3585,3585,3585,3585,0
20241021,112500,6436025,3585,3585,3585,3585,0
20241021,112400,6436025,3585,3585,3585,3585,0
20241021,112300,6436025,3585,3585,3585,3585,0
20241021,112200,6436025,3585,3585,3585,3585,0
20241021,112100,6436025,3585,3585,3585,3585,0
20241021,112000,6436025,3585,3585,3585,3585,0
20241021,111900,6436025,3585,3585,3585,3585,0
20241021,111800,6436025,3585,3585,3585,3585,0
20241021,111700,6436025,3585,3585,3585,3585,0
20241021,111600,6436025,3585,3585,3585,3585,4
20241021,111500,6421685,3585,3585,3585,3585,0
20241021,111400,6421685,3585,3585,3585,3585,0
20241021,111300,6421685,3585,3585,3585,3585,0
20241021,111200,6421685,3585,3585,3585,3585,0
20241021,111100,6421685,3585,3585,3585,3585,9
20241021,111000,6389420,3585,3585,3585,3585,0
20241021,110900,6389420,3585,3585,3585,3585,0
20241021,110800,6389420,3585,3585,3585,3585,0
20241021,110700,6389420,3585,3585,3585,3585,0
20241021,110600,6389420,3585,3585,3585,3585,0
20241021,110500,6389420,3585,3585,3585,3585,0
20241021,110400,6389420,3585,3585,3585,3585,0
20241021,110300,6389420,3585,3585,3585,3585,0
20241021,110200,6389420,3585,3585,3585,3585,0
20241021,110100,6389420,3585,3585,3585,3585,0
20241021,110000,6389420,3585,3585,3585,3585,0
20241021,105900,6389420,3585,3585,3585,3585,0
20241021,105800,6389420,3585,3585,3585,3585,0
20241021,105700,6389420,3585,3585,3585,3585,0
20241021,105600,6389420,3585,3585,3585,3585,0
20241021,105500,6389420,3585,3585,3585,3585,0
20241021,105400,6389420,3585,3585,3585,3585,0
20241021,105300,6389420,3585,3585,3585,3585,0
20241021,105200,6389420,3585,3585,3585,3585,10
20241021,105100,6353570,3585,3585,3585,3585,50
20241021,105000,6174320,3565,3565,3565,3565,0
20241021,104900,6174320,3565,3565,3565,3565,0
20241021,104800,6174320,3565,3565,3565,3565,0
20241021,104700,6174320,3565,3575,3575,3565,437
20241021,104600,4615105,3600,3600,3600,3600,0
20241021,104500,4615105,3600,3600,3600,3600,0
20241021,104400,4615105,3600,3600,3600,3600,0
20241021,104300,4615105,3600,3600,3600,3600,0
20241021,104200,4615105,3600,3600,3600,3600,0
20241021,104100,4615105,3600,3600,3600,3600,0
20241021,104000,4615105,3600,3600,3600,3600,0
20241021,103900,4615105,3600,3600,3600,3600,0
20241021,103800,4615105,3600,3600,3600,3600,0
20241021,103700,4615105,3600,3600,3600,3600,0
20241021,103600,4615105,3600,3600,3600,3600,0
20241021,103500,4615105,3600,3600,3600,3600,0
20241021,103400,4615105,3600,3600,3600,3600,0
20241021,103300,4615105,3600,3600,3600,3600,0
20241021,103200,4615105,3600,3600,3600,3600,0
20241021,103100,4615105,3600,3600,3600,3600,0
20241021,103000,4615105,3600,3600,3600,3600,1
20241021,102900,4611505,3585,3585,3585,3585,0
20241021,102800,4611505,3585,3585,3585,3585,0
20241021,102700,4611505,3585,3585,3585,3585,0
20241021,102600,4611505,3585,3585,3585,3585,0
20241021,102500,4611505,3585,3585,3585,3585,138
20241021,102400,4116775,3575,3575,3575,3575,168
20241021,102300,3516175,3575,3575,3575,3575,0
20241021,102200,3516175,3575,3575,3575,3575,0
20241021,102100,3516175,3575,3575,3575,3575,0
20241021,102000,3516175,3575,3575,3575,3575,0
20241021,101900,3516175,3575,3575,3575,3575,0
20241021,101800,3516175,3575,3575,3575,3575,1
20241021,101700,3512600,3585,3585,3585,3585,0
20241021,101600,3512600,3585,3585,3585,3585,0
20241021,101500,3512600,3585,3585,3585,3585,0
20241021,101400,3512600,3585,3585,3585,3585,0
20241021,101300,3512600,3585,3585,3585,3585,0
20241021,101200,3512600,3585,3585,3585,3585,0
20241021,101100,3512600,3585,3585,3585,3585,0
20241021,101000,3512600,3585,3585,3585,3585,3
20241021,100900,3501845,3585,3585,3585,3585,0
20241021,100800,3501845,3585,3585,3585,3585,0
20241021,100700,3501845,3585,3585,3585,3585,0
20241021,100600,3501845,3585,3585,3585,3585,0
20241021,100500,3501845,3585,3585,3585,3585,2
20241021,100400,3494675,3585,3585,3585,3585,0
20241021,100300,3494675,3585,3585,3585,3585,0
20241021,100200,3494675,3585,3585,3585,3585,0
20241021,100100,3494675,3585,3585,3585,3585,2
20241021,100000,3487505,3585,3585,3585,3585,25
20241021,095900,3397880,3585,3585,3585,3585,2
20241021,095800,3390710,3565,3590,3590,3565,259
20241021,095700,2466490,3595,3595,3595,3595,0
20241021,095600,2466490,3595,3595,3595,3595,0
20241021,095500,2466490,3595,3595,3595,3595,0
20241021,095400,2466490,3595,3595,3595,3595,0
20241021,095300,2466490,3595,3595,3595,3595,2
20241021,095200,2459300,3600,3600,3600,3600,0
20241021,095100,2459300,3600,3600,3600,3600,0
20241021,095000,2459300,3600,3600,3600,3600,0
20241021,094900,2459300,3600,3600,3600,3600,0
20241021,094800,2459300,3600,3600,3600,3600,0
20241021,094700,2459300,3600,3600,3600,3600,1
20241021,094600,2455700,3600,3600,3600,3600,11
20241021,094500,2416100,3600,3600,3600,3600,3
20241021,094400,2405300,3600,3600,3600,3600,0
20241021,094300,2405300,3600,3600,3600,3600,0
20241021,094200,2405300,3600,3600,3600,3600,0
20241021,094100,2405300,3600,3600,3600,3600,0
20241021,094000,2405300,3600,3600,3600,3600,0
20241021,093900,2405300,3600,3600,3600,3600,0
20241021,093800,2405300,3600,3600,3600,3600,0
20241021,093700,2405300,3600,3600,3600,3600,0
20241021,093600,2405300,3600,3600,3600,3600,0
20241021,093500,2405300,3600,3600,3600,3600,0
20241021,093400,2405300,3600,3600,3600,3600,0
20241021,093300,2405300,3600,3600,3600,3600,0
20241021,093200,2405300,3600,3600,3600,3600,0
20241021,093100,2405300,3600,3600,3600,3600,0
20241021,093000,2405300,3600,3600,3600,3600,0
20241021,092900,2405300,3600,3600,3600,3600,0
20241021,092800,2405300,3600,3600,3600,3600,0
20241021,092700,2405300,3600,3600,3600,3600,0
20241021,092600,2405300,3600,3600,3600,3600,20
20241021,092500,2333300,3605,3605,3605,3605,0
20241021,092400,2333300,3605,3605,3605,3605,0
20241021,092300,2333300,3605,3605,3605,3605,0
20241021,092200,2333300,3605,3605,3605,3605,0
20241021,092100,2333300,3605,3605,3605,3605,0
20241021,092000,2333300,3605,3600,3605,3600,100
20241021,091900,1973095,3600,3600,3600,3600,0
20241021,091800,1973095,3600,3600,3600,3600,0
20241021,091700,1973095,3600,3600,3600,3600,0
20241021,091600,1973095,3600,3600,3600,3600,30
20241021,091500,1865095,3620,3620,3620,3620,0
20241021,091400,1865095,3620,3620,3620,3620,1
20241021,091300,1861475,3625,3600,3625,3600,8
20241021,091200,1832520,3555,3605,3605,3555,509
20241021,091100,18095,3605,3605,3605,3605,0
20241021,091000,18095,3605,3605,3605,3605,2
20241021,090900,10885,3625,3625,3625,3625,0
20241021,090800,10885,3625,3625,3625,3625,1
20241021,090700,7260,3630,3630,3630,3630,0
20241021,090600,7260,3630,3630,3630,3630,0
20241021,090500,7260,3630,3630,3630,3630,0
20241021,090400,7260,3630,3630,3630,3630,0
20241021,090300,7260,3630,3630,3630,3630,0
20241021,090200,7260,3630,3630,3630,3630,0
20241021,090100,7260,3630,3630,3630,3630,0
20241021,090000,7260,3630,3630,3630,3630,2