KissMeData/126640/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202100,50074174,1346,1346,1346,1346,157
20241021,202000,50074174,1346,1346,1346,1346,0
20241021,201900,50074174,1346,1346,1346,1346,0
20241021,201800,50074174,1346,1346,1346,1346,0
20241021,201700,50074174,1346,1346,1346,1346,0
20241021,201600,50074174,1346,1346,1346,1346,0
20241021,201500,50074174,1346,1346,1346,1346,0
20241021,201400,50074174,1346,1346,1346,1346,0
20241021,201300,50074174,1346,1346,1346,1346,0
20241021,201200,50074174,1346,1346,1346,1346,0
20241021,201100,50074174,1346,1346,1346,1346,0
20241021,201000,50074174,1346,1346,1346,1346,0
20241021,200900,50074174,1346,1346,1346,1346,0
20241021,200800,50074174,1346,1346,1346,1346,0
20241021,200700,50074174,1346,1346,1346,1346,0
20241021,200600,50074174,1346,1346,1346,1346,0
20241021,200500,50074174,1346,1346,1346,1346,0
20241021,200400,50074174,1346,1346,1346,1346,0
20241021,200300,50074174,1346,1346,1346,1346,0
20241021,200200,50074174,1346,1346,1346,1346,0
20241021,200100,50074174,1346,1346,1346,1346,0
20241021,200000,50074174,1346,1346,1346,1346,0
20241021,195900,50074174,1346,1346,1346,1346,0
20241021,195800,50074174,1346,1346,1346,1346,0
20241021,195700,50074174,1346,1346,1346,1346,0
20241021,195600,50074174,1346,1346,1346,1346,0
20241021,195500,50074174,1346,1346,1346,1346,0
20241021,195400,50074174,1346,1346,1346,1346,0
20241021,195300,50074174,1346,1346,1346,1346,0
20241021,195200,50074174,1346,1346,1346,1346,0
20241021,195100,50074174,1346,1346,1346,1346,157
20241021,195000,50074174,1346,1346,1346,1346,0
20241021,194900,50074174,1346,1346,1346,1346,0
20241021,194800,50074174,1346,1346,1346,1346,0
20241021,194700,50074174,1346,1346,1346,1346,0
20241021,194600,50074174,1346,1346,1346,1346,0
20241021,194500,50074174,1346,1346,1346,1346,0
20241021,194400,50074174,1346,1346,1346,1346,0
20241021,194300,50074174,1346,1346,1346,1346,0
20241021,194200,50074174,1346,1346,1346,1346,0
20241021,194100,50074174,1346,1346,1346,1346,0
20241021,194000,50074174,1346,1346,1346,1346,0
20241021,193900,50074174,1346,1346,1346,1346,0
20241021,193800,50074174,1346,1346,1346,1346,0
20241021,193700,50074174,1346,1346,1346,1346,0
20241021,193600,50074174,1346,1346,1346,1346,0
20241021,193500,50074174,1346,1346,1346,1346,0
20241021,193400,50074174,1346,1346,1346,1346,0
20241021,193300,50074174,1346,1346,1346,1346,0
20241021,193200,50074174,1346,1346,1346,1346,0
20241021,193100,50074174,1346,1346,1346,1346,0
20241021,193000,50074174,1346,1346,1346,1346,0
20241021,192900,50074174,1346,1346,1346,1346,0
20241021,192800,50074174,1346,1346,1346,1346,0
20241021,192700,50074174,1346,1346,1346,1346,0
20241021,192600,50074174,1346,1346,1346,1346,0
20241021,192500,50074174,1346,1346,1346,1346,0
20241021,192400,50074174,1346,1346,1346,1346,0
20241021,192300,50074174,1346,1346,1346,1346,0
20241021,192200,50074174,1346,1346,1346,1346,0
20241021,192100,50074174,1346,1346,1346,1346,157
20241021,192000,50074174,1346,1346,1346,1346,0
20241021,191900,50074174,1346,1346,1346,1346,0
20241021,191800,50074174,1346,1346,1346,1346,0
20241021,191700,50074174,1346,1346,1346,1346,0
20241021,191600,50074174,1346,1346,1346,1346,0
20241021,191500,50074174,1346,1346,1346,1346,0
20241021,191400,50074174,1346,1346,1346,1346,0
20241021,191300,50074174,1346,1346,1346,1346,0
20241021,191200,50074174,1346,1346,1346,1346,0
20241021,191100,50074174,1346,1346,1346,1346,0
20241021,191000,50074174,1346,1346,1346,1346,0
20241021,190900,50074174,1346,1346,1346,1346,0
20241021,190800,50074174,1346,1346,1346,1346,0
20241021,190700,50074174,1346,1346,1346,1346,0
20241021,190600,50074174,1346,1346,1346,1346,0
20241021,190500,50074174,1346,1346,1346,1346,0
20241021,190400,50074174,1346,1346,1346,1346,0
20241021,190300,50074174,1346,1346,1346,1346,0
20241021,190200,50074174,1346,1346,1346,1346,0
20241021,190100,50074174,1346,1346,1346,1346,0
20241021,190000,50074174,1346,1346,1346,1346,0
20241021,185900,50074174,1346,1346,1346,1346,0
20241021,185800,50074174,1346,1346,1346,1346,0
20241021,185700,50074174,1346,1346,1346,1346,0
20241021,185600,50074174,1346,1346,1346,1346,0
20241021,185500,50074174,1346,1346,1346,1346,0
20241021,185400,50074174,1346,1346,1346,1346,0
20241021,185300,50074174,1346,1346,1346,1346,0
20241021,185200,50074174,1346,1346,1346,1346,0
20241021,185100,50074174,1346,1346,1346,1346,157
20241021,185000,50074174,1346,1346,1346,1346,0
20241021,184900,50074174,1346,1346,1346,1346,0
20241021,184800,50074174,1346,1346,1346,1346,0
20241021,184700,50074174,1346,1346,1346,1346,0
20241021,184600,50074174,1346,1346,1346,1346,0
20241021,184500,50074174,1346,1346,1346,1346,0
20241021,184400,50074174,1346,1346,1346,1346,0
20241021,184300,50074174,1346,1346,1346,1346,0
20241021,184200,50074174,1346,1346,1346,1346,0
20241021,184100,50074174,1346,1346,1346,1346,0
20241021,184000,50074174,1346,1346,1346,1346,0
20241021,183900,50074174,1346,1346,1346,1346,0
20241021,183800,50074174,1346,1346,1346,1346,0
20241021,183700,50074174,1346,1346,1346,1346,0
20241021,183600,50074174,1346,1346,1346,1346,0
20241021,183500,50074174,1346,1346,1346,1346,0
20241021,183400,50074174,1346,1346,1346,1346,0
20241021,183300,50074174,1346,1346,1346,1346,0
20241021,183200,50074174,1346,1346,1346,1346,0
20241021,183100,50074174,1346,1346,1346,1346,0
20241021,183000,50074174,1346,1346,1346,1346,0
20241021,182900,50074174,1346,1346,1346,1346,0
20241021,182800,50074174,1346,1346,1346,1346,0
20241021,182700,50074174,1346,1346,1346,1346,0
20241021,182600,50074174,1346,1346,1346,1346,0
20241021,182500,50074174,1346,1346,1346,1346,0
20241021,182400,50074174,1346,1346,1346,1346,0
20241021,182300,50074174,1346,1346,1346,1346,0
20241021,182200,50074174,1346,1346,1346,1346,0
20241021,182100,50074174,1346,1346,1346,1346,157
20241021,182000,50074174,1346,1346,1346,1346,0
20241021,181900,50074174,1346,1346,1346,1346,0
20241021,181800,50074174,1346,1346,1346,1346,0
20241021,181700,50074174,1346,1346,1346,1346,0
20241021,181600,50074174,1346,1346,1346,1346,0
20241021,181500,50074174,1346,1346,1346,1346,0
20241021,181400,50074174,1346,1346,1346,1346,0
20241021,181300,50074174,1346,1346,1346,1346,0
20241021,181200,50074174,1346,1346,1346,1346,0
20241021,181100,50074174,1346,1346,1346,1346,0
20241021,181000,50074174,1346,1346,1346,1346,0
20241021,180900,50074174,1346,1346,1346,1346,0
20241021,180800,50074174,1346,1346,1346,1346,0
20241021,180700,50074174,1346,1346,1346,1346,0
20241021,180600,50074174,1346,1346,1346,1346,0
20241021,180500,50074174,1346,1346,1346,1346,0
20241021,180400,50074174,1346,1346,1346,1346,0
20241021,180300,50074174,1346,1346,1346,1346,0
20241021,180200,50074174,1346,1346,1346,1346,0
20241021,180100,50074174,1346,1346,1346,1346,0
20241021,180000,50074174,1346,1346,1346,1346,0
20241021,175900,50074174,1346,1346,1346,1346,0
20241021,175800,50074174,1346,1346,1346,1346,0
20241021,175700,50074174,1346,1346,1346,1346,0
20241021,175600,50074174,1346,1346,1346,1346,0
20241021,175500,50074174,1346,1346,1346,1346,0
20241021,175400,50074174,1346,1346,1346,1346,0
20241021,175300,50074174,1346,1346,1346,1346,0
20241021,175200,50074174,1346,1346,1346,1346,0
20241021,175100,50074174,1346,1346,1346,1346,157
20241021,175000,50074174,1346,1346,1346,1346,0
20241021,174900,50074174,1346,1346,1346,1346,0
20241021,174800,50074174,1346,1346,1346,1346,0
20241021,174700,50074174,1346,1346,1346,1346,0
20241021,174600,50074174,1346,1346,1346,1346,0
20241021,174500,50074174,1346,1346,1346,1346,0
20241021,174400,50074174,1346,1346,1346,1346,0
20241021,174300,50074174,1346,1346,1346,1346,0
20241021,174200,50074174,1346,1346,1346,1346,0
20241021,174100,50074174,1346,1346,1346,1346,0
20241021,174000,50074174,1346,1346,1346,1346,0
20241021,173900,50074174,1346,1346,1346,1346,0
20241021,173800,50074174,1346,1346,1346,1346,0
20241021,173700,50074174,1346,1346,1346,1346,0
20241021,173600,50074174,1346,1346,1346,1346,0
20241021,173500,50074174,1346,1346,1346,1346,0
20241021,173400,50074174,1346,1346,1346,1346,0
20241021,173300,50074174,1346,1346,1346,1346,0
20241021,173200,50074174,1346,1346,1346,1346,0
20241021,173100,50074174,1346,1346,1346,1346,0
20241021,173000,50074174,1346,1346,1346,1346,0
20241021,172900,50074174,1346,1346,1346,1346,0
20241021,172800,50074174,1346,1346,1346,1346,0
20241021,172700,50074174,1346,1346,1346,1346,0
20241021,172600,50074174,1346,1346,1346,1346,0
20241021,172500,50074174,1346,1346,1346,1346,0
20241021,172400,50074174,1346,1346,1346,1346,0
20241021,172300,50074174,1346,1346,1346,1346,0
20241021,172200,50074174,1346,1346,1346,1346,0
20241021,172100,50074174,1346,1346,1346,1346,157
20241021,172000,50074174,1346,1346,1346,1346,0
20241021,171900,50074174,1346,1346,1346,1346,0
20241021,171800,50074174,1346,1346,1346,1346,0
20241021,171700,50074174,1346,1346,1346,1346,0
20241021,171600,50074174,1346,1346,1346,1346,0
20241021,171500,50074174,1346,1346,1346,1346,0
20241021,171400,50074174,1346,1346,1346,1346,0
20241021,171300,50074174,1346,1346,1346,1346,0
20241021,171200,50074174,1346,1346,1346,1346,0
20241021,171100,50074174,1346,1346,1346,1346,0
20241021,171000,50074174,1346,1346,1346,1346,0
20241021,170900,50074174,1346,1346,1346,1346,0
20241021,170800,50074174,1346,1346,1346,1346,0
20241021,170700,50074174,1346,1346,1346,1346,0
20241021,170600,50074174,1346,1346,1346,1346,0
20241021,170500,50074174,1346,1346,1346,1346,0
20241021,170400,50074174,1346,1346,1346,1346,0
20241021,170300,50074174,1346,1346,1346,1346,0
20241021,170200,50074174,1346,1346,1346,1346,0
20241021,170100,50074174,1346,1346,1346,1346,0
20241021,170000,50074174,1346,1346,1346,1346,0
20241021,165900,50074174,1346,1346,1346,1346,0
20241021,165800,50074174,1346,1346,1346,1346,0
20241021,165700,50074174,1346,1346,1346,1346,0
20241021,165600,50074174,1346,1346,1346,1346,0
20241021,165500,50074174,1346,1346,1346,1346,0
20241021,165400,50074174,1346,1346,1346,1346,0
20241021,165300,50074174,1346,1346,1346,1346,0
20241021,165200,50074174,1346,1346,1346,1346,0
20241021,165100,50074174,1346,1346,1346,1346,157
20241021,165000,50074174,1346,1346,1346,1346,0
20241021,164900,50074174,1346,1346,1346,1346,0
20241021,164800,50074174,1346,1346,1346,1346,0
20241021,164700,50074174,1346,1346,1346,1346,0
20241021,164600,50074174,1346,1346,1346,1346,0
20241021,164500,50074174,1346,1346,1346,1346,0
20241021,164400,50074174,1346,1346,1346,1346,0
20241021,164300,50074174,1346,1346,1346,1346,0
20241021,164200,50074174,1346,1346,1346,1346,0
20241021,164100,50074174,1346,1346,1346,1346,0
20241021,164000,50074174,1346,1346,1346,1346,0
20241021,163900,50074174,1346,1346,1346,1346,0
20241021,163800,50074174,1346,1346,1346,1346,0
20241021,163700,50074174,1346,1346,1346,1346,0
20241021,163600,50074174,1346,1346,1346,1346,0
20241021,163500,50074174,1346,1346,1346,1346,0
20241021,163400,50074174,1346,1346,1346,1346,0
20241021,163300,50074174,1346,1346,1346,1346,0
20241021,163200,50074174,1346,1346,1346,1346,0
20241021,163100,50074174,1346,1346,1346,1346,0
20241021,163000,50074174,1346,1346,1346,1346,0
20241021,162900,50074174,1346,1346,1346,1346,0
20241021,162800,50074174,1346,1346,1346,1346,0
20241021,162700,50074174,1346,1346,1346,1346,0
20241021,162600,50074174,1346,1346,1346,1346,0
20241021,162500,50074174,1346,1346,1346,1346,0
20241021,162400,50074174,1346,1346,1346,1346,0
20241021,162300,50074174,1346,1346,1346,1346,0
20241021,162200,50074174,1346,1346,1346,1346,0
20241021,162100,50074174,1346,1346,1346,1346,157
20241021,162000,50074174,1346,1346,1346,1346,0
20241021,161900,50074174,1346,1346,1346,1346,0
20241021,161800,50074174,1346,1346,1346,1346,0
20241021,161700,50074174,1346,1346,1346,1346,0
20241021,161600,50074174,1346,1346,1346,1346,0
20241021,161500,50074174,1346,1346,1346,1346,0
20241021,161400,50074174,1346,1346,1346,1346,0
20241021,161300,50074174,1346,1346,1346,1346,0
20241021,161200,50074174,1346,1346,1346,1346,0
20241021,161100,50074174,1346,1346,1346,1346,0
20241021,161000,50074174,1346,1346,1346,1346,0
20241021,160900,50074174,1346,1346,1346,1346,0
20241021,160800,50074174,1346,1346,1346,1346,0
20241021,160700,50074174,1346,1346,1346,1346,0
20241021,160600,50074174,1346,1346,1346,1346,0
20241021,160500,50074174,1346,1346,1346,1346,0
20241021,160400,50074174,1346,1346,1346,1346,0
20241021,160300,50074174,1346,1346,1346,1346,0
20241021,160200,50074174,1346,1346,1346,1346,0
20241021,160100,50074174,1346,1346,1346,1346,0
20241021,160000,50074174,1346,1346,1346,1346,0
20241021,155900,50074174,1346,1346,1346,1346,0
20241021,155800,50074174,1346,1346,1346,1346,0
20241021,155700,50074174,1346,1346,1346,1346,0
20241021,155600,50074174,1346,1346,1346,1346,0
20241021,155500,50074174,1346,1346,1346,1346,0
20241021,155400,50074174,1346,1346,1346,1346,0
20241021,155300,50074174,1346,1346,1346,1346,0
20241021,155200,50074174,1346,1346,1346,1346,0
20241021,155100,50074174,1346,1346,1346,1346,157
20241021,155000,50074174,1346,1346,1346,1346,0
20241021,154900,50074174,1346,1346,1346,1346,0
20241021,154800,50074174,1346,1346,1346,1346,0
20241021,154700,50074174,1346,1346,1346,1346,0
20241021,154600,50074174,1346,1346,1346,1346,0
20241021,154500,50074174,1346,1346,1346,1346,0
20241021,154400,50074174,1346,1346,1346,1346,0
20241021,154300,50074174,1346,1346,1346,1346,0
20241021,154200,50074174,1346,1346,1346,1346,0
20241021,154100,50074174,1346,1346,1346,1346,0
20241021,154000,50074174,1346,1346,1346,1346,0
20241021,153900,50074174,1346,1346,1346,1346,0
20241021,153800,50074174,1346,1346,1346,1346,0
20241021,153700,50074174,1346,1346,1346,1346,0
20241021,153600,50074174,1346,1346,1346,1346,0
20241021,153500,50074174,1346,1346,1346,1346,0
20241021,153400,50074174,1346,1346,1346,1346,0
20241021,153300,50074174,1346,1346,1346,1346,0
20241021,153200,50074174,1346,1346,1346,1346,0
20241021,153100,50074174,1346,1346,1346,1346,0
20241021,153000,50074174,1346,1346,1346,1346,157
20241021,152900,49862852,1335,1335,1335,1335,0
20241021,152800,49862852,1335,1335,1335,1335,0
20241021,152700,49862852,1335,1335,1335,1335,0
20241021,152600,49862852,1335,1335,1335,1335,0
20241021,152500,49862852,1335,1335,1335,1335,0
20241021,152400,49862852,1335,1335,1335,1335,0
20241021,152300,49862852,1335,1335,1335,1335,0
20241021,152200,49862852,1335,1335,1335,1335,0
20241021,152100,49862852,1335,1335,1335,1335,0
20241021,152000,49862852,1335,1335,1335,1335,0
20241021,151900,49862852,1335,1337,1337,1335,1000
20241021,151800,48527223,1345,1345,1345,1345,125
20241021,151700,48359098,1346,1346,1346,1346,0
20241021,151600,48359098,1346,1346,1346,1346,0
20241021,151500,48359098,1346,1345,1346,1345,1000
20241021,151400,47013530,1345,1345,1345,1345,0
20241021,151300,47013530,1345,1345,1345,1345,0
20241021,151200,47013530,1345,1345,1345,1345,0
20241021,151100,47013530,1345,1345,1345,1345,0
20241021,151000,47013530,1345,1345,1345,1345,0
20241021,150900,47013530,1345,1345,1345,1345,0
20241021,150800,47013530,1345,1345,1345,1345,0
20241021,150700,47013530,1345,1345,1345,1345,1
20241021,150600,47012185,1336,1336,1336,1336,0
20241021,150500,47012185,1336,1336,1336,1336,0
20241021,150400,47012185,1336,1336,1336,1336,0
20241021,150300,47012185,1336,1336,1336,1336,67
20241021,150200,46922673,1336,1336,1336,1336,23
20241021,150100,46891945,1336,1345,1345,1336,912
20241021,150000,45673380,1346,1346,1346,1346,0
20241021,145900,45673380,1346,1346,1346,1346,0
20241021,145800,45673380,1346,1346,1346,1346,0
20241021,145700,45673380,1346,1346,1346,1346,0
20241021,145600,45673380,1346,1346,1346,1346,0
20241021,145500,45673380,1346,1346,1346,1346,1292
20241021,145400,43934348,1346,1346,1346,1346,0
20241021,145300,43934348,1346,1346,1346,1346,0
20241021,145200,43934348,1346,1346,1346,1346,0
20241021,145100,43934348,1346,1346,1346,1346,0
20241021,145000,43934348,1346,1346,1346,1346,0
20241021,144900,43934348,1346,1346,1346,1346,0
20241021,144800,43934348,1346,1346,1346,1346,0
20241021,144700,43934348,1346,1346,1346,1346,0
20241021,144600,43934348,1346,1346,1346,1346,26
20241021,144500,43899352,1345,1345,1345,1345,0
20241021,144400,43899352,1345,1345,1345,1345,43
20241021,144300,43841517,1344,1344,1344,1344,82
20241021,144200,43731309,1344,1344,1344,1344,100
20241021,144100,43596909,1342,1342,1342,1342,0
20241021,144000,43596909,1342,1342,1342,1342,0
20241021,143900,43596909,1342,1342,1342,1342,5
20241021,143800,43590199,1343,1343,1343,1343,0
20241021,143700,43590199,1343,1343,1343,1343,50
20241021,143600,43523049,1343,1343,1343,1343,0
20241021,143500,43523049,1343,1343,1343,1343,0
20241021,143400,43523049,1343,1343,1343,1343,0
20241021,143300,43523049,1343,1343,1343,1343,0
20241021,143200,43523049,1343,1343,1343,1343,0
20241021,143100,43523049,1343,1343,1343,1343,26
20241021,143000,43488131,1345,1345,1345,1345,0
20241021,142900,43488131,1345,1345,1345,1345,0
20241021,142800,43488131,1345,1345,1345,1345,0
20241021,142700,43488131,1345,1345,1345,1345,0
20241021,142600,43488131,1345,1345,1345,1345,0
20241021,142500,43488131,1345,1345,1345,1345,0
20241021,142400,43488131,1345,1345,1345,1345,0
20241021,142300,43488131,1345,1345,1345,1345,0
20241021,142200,43488131,1345,1345,1345,1345,0
20241021,142100,43488131,1345,1345,1345,1345,0
20241021,142000,43488131,1345,1345,1345,1345,0
20241021,141900,43488131,1345,1345,1345,1345,0
20241021,141800,43488131,1345,1345,1345,1345,0
20241021,141700,43488131,1345,1345,1345,1345,0
20241021,141600,43488131,1345,1345,1345,1345,0
20241021,141500,43488131,1345,1345,1345,1345,0
20241021,141400,43488131,1345,1345,1345,1345,0
20241021,141300,43488131,1345,1345,1345,1345,0
20241021,141200,43488131,1345,1345,1345,1345,0
20241021,141100,43488131,1345,1345,1345,1345,1
20241021,141000,43486786,1335,1335,1335,1335,0
20241021,140900,43486786,1335,1335,1335,1335,0
20241021,140800,43486786,1335,1342,1342,1335,5651
20241021,140700,35934962,1345,1345,1345,1345,0
20241021,140600,35934962,1345,1345,1345,1345,0
20241021,140500,35934962,1345,1345,1345,1345,1
20241021,140400,35933617,1342,1342,1342,1342,0
20241021,140300,35933617,1342,1342,1342,1342,0
20241021,140200,35933617,1342,1342,1342,1342,0
20241021,140100,35933617,1342,1342,1342,1342,0
20241021,140000,35933617,1342,1342,1342,1342,0
20241021,135900,35933617,1342,1342,1342,1342,0
20241021,135800,35933617,1342,1342,1342,1342,0
20241021,135700,35933617,1342,1342,1342,1342,0
20241021,135600,35933617,1342,1342,1342,1342,270
20241021,135500,35571277,1342,1342,1342,1342,0
20241021,135400,35571277,1342,1342,1342,1342,0
20241021,135300,35571277,1342,1342,1342,1342,0
20241021,135200,35571277,1342,1342,1342,1342,0
20241021,135100,35571277,1342,1342,1342,1342,1000
20241021,135000,34229277,1342,1342,1342,1342,0
20241021,134900,34229277,1342,1342,1342,1342,0
20241021,134800,34229277,1342,1342,1342,1342,0
20241021,134700,34229277,1342,1342,1342,1342,0
20241021,134600,34229277,1342,1342,1342,1342,3
20241021,134500,34225251,1342,1342,1342,1342,0
20241021,134400,34225251,1342,1342,1342,1342,0
20241021,134300,34225251,1342,1342,1342,1342,0
20241021,134200,34225251,1342,1342,1342,1342,0
20241021,134100,34225251,1342,1342,1342,1342,0
20241021,134000,34225251,1342,1342,1342,1342,1
20241021,133900,34223909,1341,1341,1341,1341,0
20241021,133800,34223909,1341,1341,1341,1341,0
20241021,133700,34223909,1341,1342,1342,1341,288
20241021,133600,33837675,1346,1346,1346,1346,0
20241021,133500,33837675,1346,1346,1346,1346,0
20241021,133400,33837675,1346,1346,1346,1346,0
20241021,133300,33837675,1346,1346,1346,1346,0
20241021,133200,33837675,1346,1346,1346,1346,0
20241021,133100,33837675,1346,1346,1346,1346,0
20241021,133000,33837675,1346,1346,1346,1346,0
20241021,132900,33837675,1346,1346,1346,1346,0
20241021,132800,33837675,1346,1346,1346,1346,0
20241021,132700,33837675,1346,1346,1346,1346,0
20241021,132600,33837675,1346,1346,1346,1346,0
20241021,132500,33837675,1346,1346,1346,1346,0
20241021,132400,33837675,1346,1346,1346,1346,0
20241021,132300,33837675,1346,1346,1346,1346,0
20241021,132200,33837675,1346,1346,1346,1346,0
20241021,132100,33837675,1346,1346,1346,1346,0
20241021,132000,33837675,1346,1346,1346,1346,0
20241021,131900,33837675,1346,1346,1346,1346,0
20241021,131800,33837675,1346,1346,1346,1346,0
20241021,131700,33837675,1346,1346,1346,1346,0
20241021,131600,33837675,1346,1346,1346,1346,0
20241021,131500,33837675,1346,1346,1346,1346,1
20241021,131400,33836329,1339,1339,1339,1339,0
20241021,131300,33836329,1339,1339,1339,1339,0
20241021,131200,33836329,1339,1339,1339,1339,0
20241021,131100,33836329,1339,1339,1339,1339,0
20241021,131000,33836329,1339,1339,1339,1339,4000
20241021,130900,28480329,1346,1346,1346,1346,0
20241021,130800,28480329,1346,1346,1346,1346,0
20241021,130700,28480329,1346,1346,1346,1346,0
20241021,130600,28480329,1346,1346,1346,1346,0
20241021,130500,28480329,1346,1346,1346,1346,0
20241021,130400,28480329,1346,1346,1346,1346,1
20241021,130300,28478983,1339,1339,1339,1339,0
20241021,130200,28478983,1339,1340,1340,1339,1287
20241021,130100,26755687,1345,1345,1345,1345,0
20241021,130000,26755687,1345,1345,1345,1345,0
20241021,125900,26755687,1345,1345,1345,1345,0
20241021,125800,26755687,1345,1345,1345,1345,1
20241021,125700,26754342,1346,1345,1346,1345,166
20241021,125600,26530910,1345,1345,1345,1345,2
20241021,125500,26528220,1346,1346,1346,1346,0
20241021,125400,26528220,1346,1346,1346,1346,0
20241021,125300,26528220,1346,1346,1346,1346,0
20241021,125200,26528220,1346,1346,1346,1346,0
20241021,125100,26528220,1346,1346,1346,1346,0
20241021,125000,26528220,1346,1346,1346,1346,0
20241021,124900,26528220,1346,1346,1346,1346,0
20241021,124800,26528220,1346,1346,1346,1346,0
20241021,124700,26528220,1346,1346,1346,1346,0
20241021,124600,26528220,1346,1346,1346,1346,0
20241021,124500,26528220,1346,1346,1346,1346,0
20241021,124400,26528220,1346,1346,1346,1346,0
20241021,124300,26528220,1346,1346,1346,1346,0
20241021,124200,26528220,1346,1346,1346,1346,0
20241021,124100,26528220,1346,1346,1346,1346,0
20241021,124000,26528220,1346,1346,1346,1346,0
20241021,123900,26528220,1346,1346,1346,1346,1
20241021,123800,26526874,1339,1339,1339,1339,0
20241021,123700,26526874,1339,1345,1345,1339,10000
20241021,123600,13129359,1346,1346,1346,1346,26
20241021,123500,13094363,1346,1346,1346,1346,8
20241021,123400,13083595,1346,1346,1346,1346,0
20241021,123300,13083595,1346,1346,1346,1346,26
20241021,123200,13048599,1346,1346,1346,1346,0
20241021,123100,13048599,1346,1346,1346,1346,0
20241021,123000,13048599,1346,1346,1346,1346,0
20241021,122900,13048599,1346,1346,1346,1346,0
20241021,122800,13048599,1346,1346,1346,1346,0
20241021,122700,13048599,1346,1346,1346,1346,0
20241021,122600,13048599,1346,1346,1346,1346,26
20241021,122500,13013603,1346,1346,1346,1346,0
20241021,122400,13013603,1346,1346,1346,1346,52
20241021,122300,12943611,1346,1346,1346,1346,0
20241021,122200,12943611,1346,1346,1346,1346,0
20241021,122100,12943611,1346,1346,1346,1346,0
20241021,122000,12943611,1346,1346,1346,1346,0
20241021,121900,12943611,1346,1346,1346,1346,0
20241021,121800,12943611,1346,1346,1346,1346,0
20241021,121700,12943611,1346,1346,1346,1346,0
20241021,121600,12943611,1346,1346,1346,1346,0
20241021,121500,12943611,1346,1346,1346,1346,0
20241021,121400,12943611,1346,1346,1346,1346,10
20241021,121300,12930151,1346,1346,1346,1346,0
20241021,121200,12930151,1346,1351,1351,1346,1893
20241021,121100,10378043,1352,1352,1352,1352,26
20241021,121000,10342891,1352,1352,1352,1352,0
20241021,120900,10342891,1352,1352,1352,1352,0
20241021,120800,10342891,1352,1352,1352,1352,0
20241021,120700,10342891,1352,1352,1352,1352,0
20241021,120600,10342891,1352,1352,1352,1352,1
20241021,120500,10341539,1351,1351,1351,1351,0
20241021,120400,10341539,1351,1351,1351,1351,0
20241021,120300,10341539,1351,1351,1351,1351,0
20241021,120200,10341539,1351,1351,1351,1351,107
20241021,120100,10196982,1352,1352,1352,1352,0
20241021,120000,10196982,1352,1352,1352,1352,0
20241021,115900,10196982,1352,1352,1352,1352,0
20241021,115800,10196982,1352,1352,1352,1352,0
20241021,115700,10196982,1352,1352,1352,1352,26
20241021,115600,10161830,1352,1352,1352,1352,0
20241021,115500,10161830,1352,1352,1352,1352,0
20241021,115400,10161830,1352,1352,1352,1352,0
20241021,115300,10161830,1352,1352,1352,1352,0
20241021,115200,10161830,1352,1352,1352,1352,26
20241021,115100,10126678,1352,1352,1352,1352,0
20241021,115000,10126678,1352,1352,1352,1352,0
20241021,114900,10126678,1352,1352,1352,1352,0
20241021,114800,10126678,1352,1352,1352,1352,147
20241021,114700,9927934,1352,1352,1352,1352,0
20241021,114600,9927934,1352,1352,1352,1352,26
20241021,114500,9892782,1352,1352,1352,1352,0
20241021,114400,9892782,1352,1352,1352,1352,0
20241021,114300,9892782,1352,1352,1352,1352,0
20241021,114200,9892782,1352,1352,1352,1352,0
20241021,114100,9892782,1352,1352,1352,1352,26
20241021,114000,9857630,1352,1352,1352,1352,0
20241021,113900,9857630,1352,1352,1352,1352,0
20241021,113800,9857630,1352,1352,1352,1352,26
20241021,113700,9822478,1352,1352,1352,1352,0
20241021,113600,9822478,1352,1352,1352,1352,94
20241021,113500,9695390,1352,1352,1352,1352,0
20241021,113400,9695390,1352,1352,1352,1352,0
20241021,113300,9695390,1352,1352,1352,1352,0
20241021,113200,9695390,1352,1352,1352,1352,0
20241021,113100,9695390,1352,1352,1352,1352,26
20241021,113000,9660238,1352,1352,1352,1352,0
20241021,112900,9660238,1352,1352,1352,1352,0
20241021,112800,9660238,1352,1352,1352,1352,0
20241021,112700,9660238,1352,1352,1352,1352,0
20241021,112600,9660238,1352,1352,1352,1352,26
20241021,112500,9625086,1352,1352,1352,1352,0
20241021,112400,9625086,1352,1352,1352,1352,0
20241021,112300,9625086,1352,1352,1352,1352,0
20241021,112200,9625086,1352,1352,1352,1352,0
20241021,112100,9625086,1352,1352,1352,1352,0
20241021,112000,9625086,1352,1352,1352,1352,0
20241021,111900,9625086,1352,1352,1352,1352,0
20241021,111800,9625086,1352,1352,1352,1352,0
20241021,111700,9625086,1352,1352,1352,1352,0
20241021,111600,9625086,1352,1352,1352,1352,0
20241021,111500,9625086,1352,1352,1352,1352,0
20241021,111400,9625086,1352,1352,1352,1352,0
20241021,111300,9625086,1352,1352,1352,1352,0
20241021,111200,9625086,1352,1352,1352,1352,0
20241021,111100,9625086,1352,1352,1352,1352,0
20241021,111000,9625086,1352,1352,1352,1352,0
20241021,110900,9625086,1352,1352,1352,1352,0
20241021,110800,9625086,1352,1352,1352,1352,0
20241021,110700,9625086,1352,1352,1352,1352,0
20241021,110600,9625086,1352,1352,1352,1352,0
20241021,110500,9625086,1352,1352,1352,1352,0
20241021,110400,9625086,1352,1352,1352,1352,0
20241021,110300,9625086,1352,1352,1352,1352,0
20241021,110200,9625086,1352,1352,1352,1352,0
20241021,110100,9625086,1352,1352,1352,1352,0
20241021,110000,9625086,1352,1352,1352,1352,0
20241021,105900,9625086,1352,1352,1352,1352,0
20241021,105800,9625086,1352,1352,1352,1352,0
20241021,105700,9625086,1352,1352,1352,1352,0
20241021,105600,9625086,1352,1352,1352,1352,26
20241021,105500,9589934,1352,1352,1352,1352,0
20241021,105400,9589934,1352,1352,1352,1352,0
20241021,105300,9589934,1352,1352,1352,1352,0
20241021,105200,9589934,1352,1352,1352,1352,0
20241021,105100,9589934,1352,1352,1352,1352,26
20241021,105000,9554782,1352,1352,1352,1352,0
20241021,104900,9554782,1352,1352,1352,1352,0
20241021,104800,9554782,1352,1352,1352,1352,0
20241021,104700,9554782,1352,1352,1352,1352,0
20241021,104600,9554782,1352,1352,1352,1352,26
20241021,104500,9519630,1352,1352,1352,1352,0
20241021,104400,9519630,1352,1352,1352,1352,0
20241021,104300,9519630,1352,1352,1352,1352,1
20241021,104200,9518278,1352,1352,1352,1352,0
20241021,104100,9518278,1352,1352,1352,1352,26
20241021,104000,9483126,1352,1352,1352,1352,0
20241021,103900,9483126,1352,1352,1352,1352,26
20241021,103800,9447974,1352,1352,1352,1352,0
20241021,103700,9447974,1352,1352,1352,1352,0
20241021,103600,9447974,1352,1352,1352,1352,0
20241021,103500,9447974,1352,1352,1352,1352,0
20241021,103400,9447974,1352,1352,1352,1352,0
20241021,103300,9447974,1352,1352,1352,1352,0
20241021,103200,9447974,1352,1352,1352,1352,0
20241021,103100,9447974,1352,1352,1352,1352,0
20241021,103000,9447974,1352,1352,1352,1352,0
20241021,102900,9447974,1352,1352,1352,1352,0
20241021,102800,9447974,1352,1352,1352,1352,0
20241021,102700,9447974,1352,1352,1352,1352,0
20241021,102600,9447974,1352,1352,1352,1352,0
20241021,102500,9447974,1352,1352,1352,1352,0
20241021,102400,9447974,1352,1352,1352,1352,1
20241021,102300,9446622,1348,1348,1348,1348,0
20241021,102200,9446622,1348,1348,1348,1348,159
20241021,102100,9232290,1348,1351,1351,1348,90
20241021,102000,9110810,1352,1352,1352,1352,0
20241021,101900,9110810,1352,1352,1352,1352,0
20241021,101800,9110810,1352,1352,1352,1352,0
20241021,101700,9110810,1352,1352,1352,1352,0
20241021,101600,9110810,1352,1352,1352,1352,0
20241021,101500,9110810,1352,1352,1352,1352,0
20241021,101400,9110810,1352,1352,1352,1352,0
20241021,101300,9110810,1352,1352,1352,1352,0
20241021,101200,9110810,1352,1352,1352,1352,0
20241021,101100,9110810,1352,1352,1352,1352,0
20241021,101000,9110810,1352,1352,1352,1352,20
20241021,100900,9083770,1352,1352,1352,1352,5
20241021,100800,9077010,1352,1352,1352,1352,20
20241021,100700,9049970,1352,1352,1352,1352,0
20241021,100600,9049970,1352,1352,1352,1352,0
20241021,100500,9049970,1352,1352,1352,1352,0
20241021,100400,9049970,1352,1352,1352,1352,2
20241021,100300,9047266,1352,1352,1352,1352,0
20241021,100200,9047266,1352,1352,1352,1352,0
20241021,100100,9047266,1352,1352,1352,1352,0
20241021,100000,9047266,1352,1352,1352,1352,10
20241021,095900,9033746,1350,1350,1350,1350,0
20241021,095800,9033746,1350,1350,1350,1350,0
20241021,095700,9033746,1350,1350,1350,1350,0
20241021,095600,9033746,1350,1350,1350,1350,0
20241021,095500,9033746,1350,1350,1350,1350,0
20241021,095400,9033746,1350,1350,1350,1350,0
20241021,095300,9033746,1350,1350,1350,1350,201
20241021,095200,8762396,1352,1352,1352,1352,0
20241021,095100,8762396,1352,1352,1352,1352,0
20241021,095000,8762396,1352,1352,1352,1352,0
20241021,094900,8762396,1352,1352,1352,1352,0
20241021,094800,8762396,1352,1352,1352,1352,0
20241021,094700,8762396,1352,1352,1352,1352,1
20241021,094600,8761044,1352,1352,1352,1352,2
20241021,094500,8758340,1352,1352,1352,1352,0
20241021,094400,8758340,1352,1352,1352,1352,0
20241021,094300,8758340,1352,1352,1352,1352,1
20241021,094200,8756988,1346,1346,1346,1346,0
20241021,094100,8756988,1346,1346,1346,1346,0
20241021,094000,8756988,1346,1346,1346,1346,0
20241021,093900,8756988,1346,1346,1346,1346,92
20241021,093800,8633156,1346,1346,1346,1346,1970
20241021,093700,5981536,1346,1346,1346,1346,10
20241021,093600,5968076,1350,1350,1350,1350,248
20241021,093500,5633276,1350,1350,1350,1350,0
20241021,093400,5633276,1350,1350,1350,1350,0
20241021,093300,5633276,1350,1352,1352,1350,85
20241021,093200,5518516,1354,1354,1354,1354,0
20241021,093100,5518516,1354,1354,1354,1354,0
20241021,093000,5518516,1354,1354,1354,1354,0
20241021,092900,5518516,1354,1354,1354,1354,0
20241021,092800,5518516,1354,1354,1354,1354,0
20241021,092700,5518516,1354,1354,1354,1354,800
20241021,092600,4435316,1354,1354,1354,1354,0
20241021,092500,4435316,1354,1354,1354,1354,0
20241021,092400,4435316,1354,1354,1354,1354,138
20241021,092300,4248464,1354,1354,1354,1354,0
20241021,092200,4248464,1354,1354,1354,1354,0
20241021,092100,4248464,1354,1354,1354,1354,2000
20241021,092000,1540464,1354,1354,1354,1354,1000
20241021,091900,186464,1355,1355,1355,1355,0
20241021,091800,186464,1355,1351,1355,1351,100
20241021,091700,51338,1351,1351,1351,1351,1
20241021,091600,49987,1351,1351,1351,1351,0
20241021,091500,49987,1351,1351,1351,1351,0
20241021,091400,49987,1351,1351,1351,1351,0
20241021,091300,49987,1351,1351,1351,1351,0
20241021,091200,49987,1351,1351,1351,1351,0
20241021,091100,49987,1351,1351,1351,1351,0
20241021,091000,49987,1351,1351,1351,1351,0
20241021,090900,49987,1351,1351,1351,1351,0
20241021,090800,49987,1351,1351,1351,1351,0
20241021,090700,49987,1351,1351,1351,1351,12
20241021,090600,33775,1351,1351,1351,1351,0
20241021,090500,33775,1351,1351,1351,1351,1
20241021,090400,32424,1351,1351,1351,1351,0
20241021,090300,32424,1351,1351,1351,1351,0
20241021,090200,32424,1351,1351,1351,1351,0
20241021,090100,32424,1351,1351,1351,1351,0
20241021,090000,32424,1351,1351,1351,1351,24