KissMeData/138360/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202500,20093472,849,849,849,849,55
20241021,202400,20093472,849,849,849,849,0
20241021,202300,20093472,849,849,849,849,0
20241021,202200,20093472,849,849,849,849,0
20241021,202100,20093472,849,849,849,849,0
20241021,202000,20093472,849,849,849,849,0
20241021,201900,20093472,849,849,849,849,0
20241021,201800,20093472,849,849,849,849,0
20241021,201700,20093472,849,849,849,849,0
20241021,201600,20093472,849,849,849,849,0
20241021,201500,20093472,849,849,849,849,0
20241021,201400,20093472,849,849,849,849,0
20241021,201300,20093472,849,849,849,849,0
20241021,201200,20093472,849,849,849,849,0
20241021,201100,20093472,849,849,849,849,0
20241021,201000,20093472,849,849,849,849,0
20241021,200900,20093472,849,849,849,849,0
20241021,200800,20093472,849,849,849,849,0
20241021,200700,20093472,849,849,849,849,0
20241021,200600,20093472,849,849,849,849,0
20241021,200500,20093472,849,849,849,849,0
20241021,200400,20093472,849,849,849,849,0
20241021,200300,20093472,849,849,849,849,0
20241021,200200,20093472,849,849,849,849,0
20241021,200100,20093472,849,849,849,849,0
20241021,200000,20093472,849,849,849,849,0
20241021,195900,20093472,849,849,849,849,0
20241021,195800,20093472,849,849,849,849,0
20241021,195700,20093472,849,849,849,849,0
20241021,195600,20093472,849,849,849,849,0
20241021,195500,20093472,849,849,849,849,55
20241021,195400,20093472,849,849,849,849,0
20241021,195300,20093472,849,849,849,849,0
20241021,195200,20093472,849,849,849,849,0
20241021,195100,20093472,849,849,849,849,0
20241021,195000,20093472,849,849,849,849,0
20241021,194900,20093472,849,849,849,849,0
20241021,194800,20093472,849,849,849,849,0
20241021,194700,20093472,849,849,849,849,0
20241021,194600,20093472,849,849,849,849,0
20241021,194500,20093472,849,849,849,849,0
20241021,194400,20093472,849,849,849,849,0
20241021,194300,20093472,849,849,849,849,0
20241021,194200,20093472,849,849,849,849,0
20241021,194100,20093472,849,849,849,849,0
20241021,194000,20093472,849,849,849,849,0
20241021,193900,20093472,849,849,849,849,0
20241021,193800,20093472,849,849,849,849,0
20241021,193700,20093472,849,849,849,849,0
20241021,193600,20093472,849,849,849,849,0
20241021,193500,20093472,849,849,849,849,0
20241021,193400,20093472,849,849,849,849,0
20241021,193300,20093472,849,849,849,849,0
20241021,193200,20093472,849,849,849,849,0
20241021,193100,20093472,849,849,849,849,0
20241021,193000,20093472,849,849,849,849,0
20241021,192900,20093472,849,849,849,849,0
20241021,192800,20093472,849,849,849,849,0
20241021,192700,20093472,849,849,849,849,0
20241021,192600,20093472,849,849,849,849,0
20241021,192500,20093472,849,849,849,849,55
20241021,192400,20093472,849,849,849,849,0
20241021,192300,20093472,849,849,849,849,0
20241021,192200,20093472,849,849,849,849,0
20241021,192100,20093472,849,849,849,849,0
20241021,192000,20093472,849,849,849,849,0
20241021,191900,20093472,849,849,849,849,0
20241021,191800,20093472,849,849,849,849,0
20241021,191700,20093472,849,849,849,849,0
20241021,191600,20093472,849,849,849,849,0
20241021,191500,20093472,849,849,849,849,0
20241021,191400,20093472,849,849,849,849,0
20241021,191300,20093472,849,849,849,849,0
20241021,191200,20093472,849,849,849,849,0
20241021,191100,20093472,849,849,849,849,0
20241021,191000,20093472,849,849,849,849,0
20241021,190900,20093472,849,849,849,849,0
20241021,190800,20093472,849,849,849,849,0
20241021,190700,20093472,849,849,849,849,0
20241021,190600,20093472,849,849,849,849,0
20241021,190500,20093472,849,849,849,849,0
20241021,190400,20093472,849,849,849,849,0
20241021,190300,20093472,849,849,849,849,0
20241021,190200,20093472,849,849,849,849,0
20241021,190100,20093472,849,849,849,849,0
20241021,190000,20093472,849,849,849,849,0
20241021,185900,20093472,849,849,849,849,0
20241021,185800,20093472,849,849,849,849,0
20241021,185700,20093472,849,849,849,849,0
20241021,185600,20093472,849,849,849,849,0
20241021,185500,20093472,849,849,849,849,55
20241021,185400,20093472,849,849,849,849,0
20241021,185300,20093472,849,849,849,849,0
20241021,185200,20093472,849,849,849,849,0
20241021,185100,20093472,849,849,849,849,0
20241021,185000,20093472,849,849,849,849,0
20241021,184900,20093472,849,849,849,849,0
20241021,184800,20093472,849,849,849,849,0
20241021,184700,20093472,849,849,849,849,0
20241021,184600,20093472,849,849,849,849,0
20241021,184500,20093472,849,849,849,849,0
20241021,184400,20093472,849,849,849,849,0
20241021,184300,20093472,849,849,849,849,0
20241021,184200,20093472,849,849,849,849,0
20241021,184100,20093472,849,849,849,849,0
20241021,184000,20093472,849,849,849,849,0
20241021,183900,20093472,849,849,849,849,0
20241021,183800,20093472,849,849,849,849,0
20241021,183700,20093472,849,849,849,849,0
20241021,183600,20093472,849,849,849,849,0
20241021,183500,20093472,849,849,849,849,0
20241021,183400,20093472,849,849,849,849,0
20241021,183300,20093472,849,849,849,849,0
20241021,183200,20093472,849,849,849,849,0
20241021,183100,20093472,849,849,849,849,0
20241021,183000,20093472,849,849,849,849,0
20241021,182900,20093472,849,849,849,849,0
20241021,182800,20093472,849,849,849,849,0
20241021,182700,20093472,849,849,849,849,0
20241021,182600,20093472,849,849,849,849,0
20241021,182500,20093472,849,849,849,849,55
20241021,182400,20093472,849,849,849,849,0
20241021,182300,20093472,849,849,849,849,0
20241021,182200,20093472,849,849,849,849,0
20241021,182100,20093472,849,849,849,849,0
20241021,182000,20093472,849,849,849,849,0
20241021,181900,20093472,849,849,849,849,0
20241021,181800,20093472,849,849,849,849,0
20241021,181700,20093472,849,849,849,849,0
20241021,181600,20093472,849,849,849,849,0
20241021,181500,20093472,849,849,849,849,0
20241021,181400,20093472,849,849,849,849,0
20241021,181300,20093472,849,849,849,849,0
20241021,181200,20093472,849,849,849,849,0
20241021,181100,20093472,849,849,849,849,0
20241021,181000,20093472,849,849,849,849,0
20241021,180900,20093472,849,849,849,849,0
20241021,180800,20093472,849,849,849,849,0
20241021,180700,20093472,849,849,849,849,0
20241021,180600,20093472,849,849,849,849,0
20241021,180500,20093472,849,849,849,849,0
20241021,180400,20093472,849,849,849,849,0
20241021,180300,20093472,849,849,849,849,0
20241021,180200,20093472,849,849,849,849,0
20241021,180100,20093472,849,849,849,849,0
20241021,180000,20093472,849,849,849,849,0
20241021,175900,20093472,849,849,849,849,0
20241021,175800,20093472,849,849,849,849,0
20241021,175700,20093472,849,849,849,849,0
20241021,175600,20093472,849,849,849,849,0
20241021,175500,20093472,849,849,849,849,55
20241021,175400,20093472,849,849,849,849,0
20241021,175300,20093472,849,849,849,849,0
20241021,175200,20093472,849,849,849,849,0
20241021,175100,20093472,849,849,849,849,0
20241021,175000,20093472,849,849,849,849,0
20241021,174900,20093472,849,849,849,849,0
20241021,174800,20093472,849,849,849,849,0
20241021,174700,20093472,849,849,849,849,0
20241021,174600,20093472,849,849,849,849,0
20241021,174500,20093472,849,849,849,849,0
20241021,174400,20093472,849,849,849,849,0
20241021,174300,20093472,849,849,849,849,0
20241021,174200,20093472,849,849,849,849,0
20241021,174100,20093472,849,849,849,849,0
20241021,174000,20093472,849,849,849,849,0
20241021,173900,20093472,849,849,849,849,0
20241021,173800,20093472,849,849,849,849,0
20241021,173700,20093472,849,849,849,849,0
20241021,173600,20093472,849,849,849,849,0
20241021,173500,20093472,849,849,849,849,0
20241021,173400,20093472,849,849,849,849,0
20241021,173300,20093472,849,849,849,849,0
20241021,173200,20093472,849,849,849,849,0
20241021,173100,20093472,849,849,849,849,0
20241021,173000,20093472,849,849,849,849,0
20241021,172900,20093472,849,849,849,849,0
20241021,172800,20093472,849,849,849,849,0
20241021,172700,20093472,849,849,849,849,0
20241021,172600,20093472,849,849,849,849,0
20241021,172500,20093472,849,849,849,849,55
20241021,172400,20093472,849,849,849,849,0
20241021,172300,20093472,849,849,849,849,0
20241021,172200,20093472,849,849,849,849,0
20241021,172100,20093472,849,849,849,849,0
20241021,172000,20093472,849,849,849,849,0
20241021,171900,20093472,849,849,849,849,0
20241021,171800,20093472,849,849,849,849,0
20241021,171700,20093472,849,849,849,849,0
20241021,171600,20093472,849,849,849,849,0
20241021,171500,20093472,849,849,849,849,0
20241021,171400,20093472,849,849,849,849,0
20241021,171300,20093472,849,849,849,849,0
20241021,171200,20093472,849,849,849,849,0
20241021,171100,20093472,849,849,849,849,0
20241021,171000,20093472,849,849,849,849,0
20241021,170900,20093472,849,849,849,849,0
20241021,170800,20093472,849,849,849,849,0
20241021,170700,20093472,849,849,849,849,0
20241021,170600,20093472,849,849,849,849,0
20241021,170500,20093472,849,849,849,849,0
20241021,170400,20093472,849,849,849,849,0
20241021,170300,20093472,849,849,849,849,0
20241021,170200,20093472,849,849,849,849,0
20241021,170100,20093472,849,849,849,849,0
20241021,170000,20093472,849,849,849,849,0
20241021,165900,20093472,849,849,849,849,0
20241021,165800,20093472,849,849,849,849,0
20241021,165700,20093472,849,849,849,849,0
20241021,165600,20093472,849,849,849,849,0
20241021,165500,20093472,849,849,849,849,55
20241021,165400,20093472,849,849,849,849,0
20241021,165300,20093472,849,849,849,849,0
20241021,165200,20093472,849,849,849,849,0
20241021,165100,20093472,849,849,849,849,0
20241021,165000,20093472,849,849,849,849,0
20241021,164900,20093472,849,849,849,849,0
20241021,164800,20093472,849,849,849,849,0
20241021,164700,20093472,849,849,849,849,0
20241021,164600,20093472,849,849,849,849,0
20241021,164500,20093472,849,849,849,849,0
20241021,164400,20093472,849,849,849,849,0
20241021,164300,20093472,849,849,849,849,0
20241021,164200,20093472,849,849,849,849,0
20241021,164100,20093472,849,849,849,849,0
20241021,164000,20093472,849,849,849,849,0
20241021,163900,20093472,849,849,849,849,0
20241021,163800,20093472,849,849,849,849,0
20241021,163700,20093472,849,849,849,849,0
20241021,163600,20093472,849,849,849,849,0
20241021,163500,20093472,849,849,849,849,0
20241021,163400,20093472,849,849,849,849,0
20241021,163300,20093472,849,849,849,849,0
20241021,163200,20093472,849,849,849,849,0
20241021,163100,20093472,849,849,849,849,0
20241021,163000,20093472,849,849,849,849,0
20241021,162900,20093472,849,849,849,849,0
20241021,162800,20093472,849,849,849,849,0
20241021,162700,20093472,849,849,849,849,0
20241021,162600,20093472,849,849,849,849,0
20241021,162500,20093472,849,849,849,849,55
20241021,162400,20093472,849,849,849,849,0
20241021,162300,20093472,849,849,849,849,0
20241021,162200,20093472,849,849,849,849,0
20241021,162100,20093472,849,849,849,849,0
20241021,162000,20093472,849,849,849,849,0
20241021,161900,20093472,849,849,849,849,0
20241021,161800,20093472,849,849,849,849,0
20241021,161700,20093472,849,849,849,849,0
20241021,161600,20093472,849,849,849,849,0
20241021,161500,20093472,849,849,849,849,0
20241021,161400,20093472,849,849,849,849,0
20241021,161300,20093472,849,849,849,849,0
20241021,161200,20093472,849,849,849,849,0
20241021,161100,20093472,849,849,849,849,0
20241021,161000,20093472,849,849,849,849,0
20241021,160900,20093472,849,849,849,849,0
20241021,160800,20093472,849,849,849,849,0
20241021,160700,20093472,849,849,849,849,0
20241021,160600,20093472,849,849,849,849,0
20241021,160500,20093472,849,849,849,849,0
20241021,160400,20093472,849,849,849,849,0
20241021,160300,20093472,849,849,849,849,0
20241021,160200,20093472,849,849,849,849,0
20241021,160100,20093472,849,849,849,849,0
20241021,160000,20093472,849,849,849,849,0
20241021,155900,20093472,849,849,849,849,0
20241021,155800,20093472,849,849,849,849,0
20241021,155700,20093472,849,849,849,849,0
20241021,155600,20093472,849,849,849,849,0
20241021,155500,20093472,849,849,849,849,55
20241021,155400,20093472,849,849,849,849,0
20241021,155300,20093472,849,849,849,849,0
20241021,155200,20093472,849,849,849,849,0
20241021,155100,20093472,849,849,849,849,0
20241021,155000,20093472,849,849,849,849,0
20241021,154900,20093472,849,849,849,849,0
20241021,154800,20093472,849,849,849,849,0
20241021,154700,20093472,849,849,849,849,0
20241021,154600,20093472,849,849,849,849,0
20241021,154500,20093472,849,849,849,849,0
20241021,154400,20093472,849,849,849,849,0
20241021,154300,20093472,849,849,849,849,0
20241021,154200,20093472,849,849,849,849,0
20241021,154100,20093472,849,849,849,849,0
20241021,154000,20093472,849,849,849,849,0
20241021,153900,20093472,849,849,849,849,0
20241021,153800,20093472,849,849,849,849,0
20241021,153700,20093472,849,849,849,849,0
20241021,153600,20093472,849,849,849,849,0
20241021,153500,20093472,849,849,849,849,0
20241021,153400,20093472,849,849,849,849,0
20241021,153300,20093472,849,849,849,849,0
20241021,153200,20093472,849,849,849,849,0
20241021,153100,20093472,849,849,849,849,0
20241021,153000,20093472,849,849,849,849,55
20241021,152900,20046777,849,849,849,849,0
20241021,152800,20046777,849,849,849,849,0
20241021,152700,20046777,849,849,849,849,0
20241021,152600,20046777,849,849,849,849,0
20241021,152500,20046777,849,849,849,849,0
20241021,152400,20046777,849,849,849,849,0
20241021,152300,20046777,849,849,849,849,0
20241021,152200,20046777,849,849,849,849,0
20241021,152100,20046777,849,849,849,849,0
20241021,152000,20046777,849,849,849,849,0
20241021,151900,20046777,849,849,849,849,0
20241021,151800,20046777,849,849,849,849,1
20241021,151700,20045928,842,842,842,842,0
20241021,151600,20045928,842,842,842,842,0
20241021,151500,20045928,842,842,842,842,0
20241021,151400,20045928,842,847,847,842,7629
20241021,151300,13594845,848,848,848,848,0
20241021,151200,13594845,848,848,848,848,0
20241021,151100,13594845,848,848,848,848,0
20241021,151000,13594845,848,848,848,848,0
20241021,150900,13594845,848,848,848,848,0
20241021,150800,13594845,848,848,848,848,0
20241021,150700,13594845,848,848,848,848,0
20241021,150600,13594845,848,848,848,848,0
20241021,150500,13594845,848,848,848,848,0
20241021,150400,13594845,848,848,848,848,0
20241021,150300,13594845,848,848,848,848,0
20241021,150200,13594845,848,848,848,848,0
20241021,150100,13594845,848,848,848,848,0
20241021,150000,13594845,848,848,848,848,0
20241021,145900,13594845,848,848,848,848,0
20241021,145800,13594845,848,848,848,848,0
20241021,145700,13594845,848,848,848,848,1000
20241021,145600,12746845,850,850,850,850,0
20241021,145500,12746845,850,850,850,850,0
20241021,145400,12746845,850,850,850,850,0
20241021,145300,12746845,850,850,850,850,0
20241021,145200,12746845,850,850,850,850,0
20241021,145100,12746845,850,850,850,850,0
20241021,145000,12746845,850,850,850,850,0
20241021,144900,12746845,850,850,850,850,100
20241021,144800,12661845,850,850,850,850,0
20241021,144700,12661845,850,850,850,850,0
20241021,144600,12661845,850,850,850,850,0
20241021,144500,12661845,850,850,850,850,0
20241021,144400,12661845,850,850,850,850,0
20241021,144300,12661845,850,850,850,850,0
20241021,144200,12661845,850,850,850,850,0
20241021,144100,12661845,850,850,850,850,0
20241021,144000,12661845,850,850,850,850,0
20241021,143900,12661845,850,850,850,850,0
20241021,143800,12661845,850,850,850,850,0
20241021,143700,12661845,850,850,850,850,0
20241021,143600,12661845,850,850,850,850,0
20241021,143500,12661845,850,850,850,850,0
20241021,143400,12661845,850,850,850,850,0
20241021,143300,12661845,850,850,850,850,0
20241021,143200,12661845,850,850,850,850,0
20241021,143100,12661845,850,850,850,850,0
20241021,143000,12661845,850,850,850,850,0
20241021,142900,12661845,850,850,850,850,0
20241021,142800,12661845,850,850,850,850,0
20241021,142700,12661845,850,850,850,850,0
20241021,142600,12661845,850,850,850,850,0
20241021,142500,12661845,850,850,850,850,0
20241021,142400,12661845,850,850,850,850,0
20241021,142300,12661845,850,850,850,850,0
20241021,142200,12661845,850,850,850,850,0
20241021,142100,12661845,850,850,850,850,0
20241021,142000,12661845,850,850,850,850,0
20241021,141900,12661845,850,850,850,850,0
20241021,141800,12661845,850,850,850,850,0
20241021,141700,12661845,850,850,850,850,0
20241021,141600,12661845,850,850,850,850,1
20241021,141500,12660995,846,846,846,846,0
20241021,141400,12660995,846,846,846,846,0
20241021,141300,12660995,846,846,846,846,0
20241021,141200,12660995,846,846,846,846,0
20241021,141100,12660995,846,849,850,846,2583
20241021,141000,10467049,849,849,849,849,0
20241021,140900,10467049,849,849,849,849,0
20241021,140800,10467049,849,849,849,849,0
20241021,140700,10467049,849,849,849,849,0
20241021,140600,10467049,849,849,849,849,0
20241021,140500,10467049,849,849,849,849,0
20241021,140400,10467049,849,849,849,849,0
20241021,140300,10467049,849,849,849,849,0
20241021,140200,10467049,849,849,849,849,0
20241021,140100,10467049,849,849,849,849,0
20241021,140000,10467049,849,849,849,849,0
20241021,135900,10467049,849,849,849,849,0
20241021,135800,10467049,849,849,849,849,0
20241021,135700,10467049,849,849,849,849,0
20241021,135600,10467049,849,849,849,849,0
20241021,135500,10467049,849,849,849,849,1
20241021,135400,10466200,846,846,846,846,0
20241021,135300,10466200,846,846,846,846,0
20241021,135200,10466200,846,846,846,846,0
20241021,135100,10466200,846,846,846,846,0
20241021,135000,10466200,846,846,846,846,0
20241021,134900,10466200,846,846,846,846,0
20241021,134800,10466200,846,846,846,846,0
20241021,134700,10466200,846,846,846,846,0
20241021,134600,10466200,846,846,846,846,0
20241021,134500,10466200,846,846,846,846,0
20241021,134400,10466200,846,846,846,846,0
20241021,134300,10466200,846,846,846,846,588
20241021,134200,9968752,850,850,850,850,0
20241021,134100,9968752,850,850,850,850,0
20241021,134000,9968752,850,850,850,850,0
20241021,133900,9968752,850,850,850,850,0
20241021,133800,9968752,850,850,850,850,0
20241021,133700,9968752,850,850,850,850,0
20241021,133600,9968752,850,850,850,850,0
20241021,133500,9968752,850,850,850,850,0
20241021,133400,9968752,850,850,850,850,0
20241021,133300,9968752,850,850,850,850,0
20241021,133200,9968752,850,850,850,850,0
20241021,133100,9968752,850,850,850,850,0
20241021,133000,9968752,850,850,850,850,0
20241021,132900,9968752,850,850,850,850,0
20241021,132800,9968752,850,850,850,850,0
20241021,132700,9968752,850,850,850,850,0
20241021,132600,9968752,850,850,850,850,0
20241021,132500,9968752,850,850,850,850,0
20241021,132400,9968752,850,850,850,850,0
20241021,132300,9968752,850,850,850,850,0
20241021,132200,9968752,850,850,850,850,0
20241021,132100,9968752,850,850,850,850,0
20241021,132000,9968752,850,850,850,850,0
20241021,131900,9968752,850,850,850,850,0
20241021,131800,9968752,850,850,850,850,0
20241021,131700,9968752,850,850,850,850,0
20241021,131600,9968752,850,850,850,850,0
20241021,131500,9968752,850,850,850,850,0
20241021,131400,9968752,850,850,850,850,0
20241021,131300,9968752,850,850,850,850,0
20241021,131200,9968752,850,850,850,850,0
20241021,131100,9968752,850,850,850,850,0
20241021,131000,9968752,850,850,850,850,0
20241021,130900,9968752,850,850,850,850,0
20241021,130800,9968752,850,850,850,850,0
20241021,130700,9968752,850,850,850,850,0
20241021,130600,9968752,850,850,850,850,0
20241021,130500,9968752,850,850,850,850,0
20241021,130400,9968752,850,850,850,850,0
20241021,130300,9968752,850,850,850,850,0
20241021,130200,9968752,850,850,850,850,0
20241021,130100,9968752,850,850,850,850,0
20241021,130000,9968752,850,850,850,850,1
20241021,125900,9967902,845,845,845,845,500
20241021,125800,9545402,850,850,850,850,0
20241021,125700,9545402,850,850,850,850,0
20241021,125600,9545402,850,850,850,850,0
20241021,125500,9545402,850,850,850,850,0
20241021,125400,9545402,850,850,850,850,0
20241021,125300,9545402,850,850,850,850,0
20241021,125200,9545402,850,850,850,850,0
20241021,125100,9545402,850,850,850,850,0
20241021,125000,9545402,850,850,850,850,20
20241021,124900,9528402,850,849,850,845,287
20241021,124800,9285492,850,850,850,850,0
20241021,124700,9285492,850,850,850,850,0
20241021,124600,9285492,850,850,850,850,0
20241021,124500,9285492,850,850,850,850,0
20241021,124400,9285492,850,850,850,850,0
20241021,124300,9285492,850,850,850,850,0
20241021,124200,9285492,850,850,850,850,1
20241021,124100,9284642,847,847,847,847,0
20241021,124000,9284642,847,847,847,847,0
20241021,123900,9284642,847,847,847,847,0
20241021,123800,9284642,847,847,847,847,0
20241021,123700,9284642,847,847,847,847,0
20241021,123600,9284642,847,847,847,847,0
20241021,123500,9284642,847,847,847,847,0
20241021,123400,9284642,847,847,847,847,0
20241021,123300,9284642,847,847,847,847,0
20241021,123200,9284642,847,847,847,847,0
20241021,123100,9284642,847,847,847,847,0
20241021,123000,9284642,847,847,847,847,0
20241021,122900,9284642,847,847,847,847,0
20241021,122800,9284642,847,847,847,847,0
20241021,122700,9284642,847,847,847,847,0
20241021,122600,9284642,847,847,847,847,120
20241021,122500,9183002,847,847,847,847,0
20241021,122400,9183002,847,847,847,847,0
20241021,122300,9183002,847,847,847,847,0
20241021,122200,9183002,847,847,847,847,0
20241021,122100,9183002,847,847,847,847,0
20241021,122000,9183002,847,847,847,847,0
20241021,121900,9183002,847,847,847,847,0
20241021,121800,9183002,847,847,847,847,0
20241021,121700,9183002,847,847,847,847,0
20241021,121600,9183002,847,847,847,847,0
20241021,121500,9183002,847,847,847,847,0
20241021,121400,9183002,847,847,847,847,0
20241021,121300,9183002,847,847,847,847,0
20241021,121200,9183002,847,847,847,847,0
20241021,121100,9183002,847,847,847,847,0
20241021,121000,9183002,847,847,847,847,0
20241021,120900,9183002,847,847,847,847,0
20241021,120800,9183002,847,847,847,847,0
20241021,120700,9183002,847,847,847,847,0
20241021,120600,9183002,847,847,847,847,0
20241021,120500,9183002,847,847,847,847,0
20241021,120400,9183002,847,847,847,847,2
20241021,120300,9181308,850,850,850,850,0
20241021,120200,9181308,850,850,850,850,0
20241021,120100,9181308,850,850,850,850,0
20241021,120000,9181308,850,850,850,850,0
20241021,115900,9181308,850,850,850,850,0
20241021,115800,9181308,850,850,850,850,400
20241021,115700,8841308,850,850,850,850,0
20241021,115600,8841308,850,850,850,850,0
20241021,115500,8841308,850,850,850,850,0
20241021,115400,8841308,850,850,850,850,0
20241021,115300,8841308,850,850,850,850,0
20241021,115200,8841308,850,850,850,850,0
20241021,115100,8841308,850,850,850,850,0
20241021,115000,8841308,850,850,850,850,0
20241021,114900,8841308,850,850,850,850,0
20241021,114800,8841308,850,850,850,850,0
20241021,114700,8841308,850,850,850,850,1
20241021,114600,8840458,845,845,845,845,0
20241021,114500,8840458,845,845,845,845,1
20241021,114400,8839613,845,845,845,845,0
20241021,114300,8839613,845,845,845,845,0
20241021,114200,8839613,845,845,845,845,0
20241021,114100,8839613,845,845,845,845,0
20241021,114000,8839613,845,849,850,845,8626
20241021,113900,1510905,849,849,849,849,0
20241021,113800,1510905,849,849,849,849,0
20241021,113700,1510905,849,849,849,849,0
20241021,113600,1510905,849,849,849,849,0
20241021,113500,1510905,849,849,849,849,0
20241021,113400,1510905,849,849,849,849,0
20241021,113300,1510905,849,849,849,849,1
20241021,113200,1510056,850,850,850,850,0
20241021,113100,1510056,850,850,850,850,0
20241021,113000,1510056,850,850,850,850,0
20241021,112900,1510056,850,850,850,850,0
20241021,112800,1510056,850,850,850,850,0
20241021,112700,1510056,850,850,850,850,0
20241021,112600,1510056,850,850,850,850,0
20241021,112500,1510056,850,850,850,850,0
20241021,112400,1510056,850,850,850,850,0
20241021,112300,1510056,850,850,850,850,0
20241021,112200,1510056,850,850,850,850,0
20241021,112100,1510056,850,850,850,850,0
20241021,112000,1510056,850,850,850,850,0
20241021,111900,1510056,850,850,850,850,0
20241021,111800,1510056,850,850,850,850,0
20241021,111700,1510056,850,850,850,850,0
20241021,111600,1510056,850,850,850,850,0
20241021,111500,1510056,850,850,850,850,0
20241021,111400,1510056,850,850,850,850,0
20241021,111300,1510056,850,850,850,850,0
20241021,111200,1510056,850,850,850,850,0
20241021,111100,1510056,850,850,850,850,0
20241021,111000,1510056,850,850,850,850,0
20241021,110900,1510056,850,850,850,850,0
20241021,110800,1510056,850,850,850,850,0
20241021,110700,1510056,850,850,850,850,0
20241021,110600,1510056,850,850,850,850,0
20241021,110500,1510056,850,850,850,850,0
20241021,110400,1510056,850,850,850,850,0
20241021,110300,1510056,850,850,850,850,0
20241021,110200,1510056,850,850,850,850,0
20241021,110100,1510056,850,850,850,850,0
20241021,110000,1510056,850,850,850,850,0
20241021,105900,1510056,850,850,850,850,0
20241021,105800,1510056,850,850,850,850,0
20241021,105700,1510056,850,850,850,850,0
20241021,105600,1510056,850,850,850,850,0
20241021,105500,1510056,850,850,850,850,0
20241021,105400,1510056,850,850,850,850,0
20241021,105300,1510056,850,850,850,850,0
20241021,105200,1510056,850,850,850,850,0
20241021,105100,1510056,850,850,850,850,0
20241021,105000,1510056,850,850,850,850,0
20241021,104900,1510056,850,850,850,850,0
20241021,104800,1510056,850,850,850,850,0
20241021,104700,1510056,850,850,850,850,0
20241021,104600,1510056,850,850,850,850,0
20241021,104500,1510056,850,850,850,850,0
20241021,104400,1510056,850,850,850,850,0
20241021,104300,1510056,850,850,850,850,0
20241021,104200,1510056,850,850,850,850,0
20241021,104100,1510056,850,850,850,850,1
20241021,104000,1509206,850,850,850,850,0
20241021,103900,1509206,850,850,850,850,0
20241021,103800,1509206,850,850,850,850,0
20241021,103700,1509206,850,850,850,850,0
20241021,103600,1509206,850,850,850,850,0
20241021,103500,1509206,850,850,850,850,0
20241021,103400,1509206,850,850,850,850,0
20241021,103300,1509206,850,850,850,850,0
20241021,103200,1509206,850,850,850,850,0
20241021,103100,1509206,850,850,850,850,0
20241021,103000,1509206,850,850,850,850,0
20241021,102900,1509206,850,850,850,850,0
20241021,102800,1509206,850,850,850,850,0
20241021,102700,1509206,850,850,850,850,0
20241021,102600,1509206,850,850,850,850,0
20241021,102500,1509206,850,850,850,850,0
20241021,102400,1509206,850,850,850,850,0
20241021,102300,1509206,850,850,850,850,100
20241021,102200,1424206,850,850,850,850,0
20241021,102100,1424206,850,850,850,850,0
20241021,102000,1424206,850,850,850,850,0
20241021,101900,1424206,850,850,850,850,0
20241021,101800,1424206,850,850,850,850,0
20241021,101700,1424206,850,850,850,850,0
20241021,101600,1424206,850,850,850,850,0
20241021,101500,1424206,850,850,850,850,1
20241021,101400,1423356,847,847,847,847,0
20241021,101300,1423356,847,847,847,847,28
20241021,101200,1399640,847,847,847,847,0
20241021,101100,1399640,847,847,847,847,0
20241021,101000,1399640,847,847,847,847,0
20241021,100900,1399640,847,847,847,847,0
20241021,100800,1399640,847,847,847,847,1
20241021,100700,1398793,847,847,847,847,0
20241021,100600,1398793,847,847,847,847,1
20241021,100500,1397946,845,845,845,845,1
20241021,100400,1397101,847,847,847,847,0
20241021,100300,1397101,847,847,847,847,7
20241021,100200,1391172,847,847,847,847,0
20241021,100100,1391172,847,847,847,847,0
20241021,100000,1391172,847,847,847,847,0
20241021,095900,1391172,847,847,847,847,0
20241021,095800,1391172,847,847,847,847,0
20241021,095700,1391172,847,847,847,847,0
20241021,095600,1391172,847,847,847,847,0
20241021,095500,1391172,847,847,847,847,0
20241021,095400,1391172,847,847,847,847,0
20241021,095300,1391172,847,847,847,847,0
20241021,095200,1391172,847,847,847,847,0
20241021,095100,1391172,847,847,847,847,0
20241021,095000,1391172,847,847,847,847,0
20241021,094900,1391172,847,847,847,847,0
20241021,094800,1391172,847,847,847,847,0
20241021,094700,1391172,847,847,847,847,0
20241021,094600,1391172,847,847,847,847,2
20241021,094500,1389478,844,844,844,844,0
20241021,094400,1389478,844,844,844,844,0
20241021,094300,1389478,844,844,844,844,0
20241021,094200,1389478,844,844,844,844,0
20241021,094100,1389478,844,844,844,844,0
20241021,094000,1389478,844,844,844,844,0
20241021,093900,1389478,844,844,844,844,0
20241021,093800,1389478,844,844,844,844,0
20241021,093700,1389478,844,844,844,844,0
20241021,093600,1389478,844,844,844,844,0
20241021,093500,1389478,844,845,845,844,228
20241021,093400,1196868,847,847,847,847,0
20241021,093300,1196868,847,847,847,847,0
20241021,093200,1196868,847,847,847,847,0
20241021,093100,1196868,847,847,847,847,0
20241021,093000,1196868,847,847,847,847,0
20241021,092900,1196868,847,847,847,847,0
20241021,092800,1196868,847,847,847,847,0
20241021,092700,1196868,847,847,847,847,0
20241021,092600,1196868,847,847,847,847,1
20241021,092500,1196021,847,847,847,847,1
20241021,092400,1195174,845,845,845,845,0
20241021,092300,1195174,845,845,845,845,0
20241021,092200,1195174,845,845,845,845,41
20241021,092100,1160529,845,845,845,845,1
20241021,092000,1159684,844,844,844,844,100
20241021,091900,1075284,844,844,844,844,0
20241021,091800,1075284,844,844,844,844,0
20241021,091700,1075284,844,844,844,844,0
20241021,091600,1075284,844,844,844,844,0
20241021,091500,1075284,844,844,844,844,0
20241021,091400,1075284,844,844,844,844,0
20241021,091300,1075284,844,844,844,844,1
20241021,091200,1074440,842,842,842,842,0
20241021,091100,1074440,842,842,842,842,55
20241021,091000,1028130,846,846,846,846,0
20241021,090900,1028130,846,846,846,846,0
20241021,090800,1028130,846,846,846,846,1005
20241021,090700,177900,850,850,850,850,4
20241021,090600,174500,847,847,847,847,189
20241021,090500,14417,850,850,850,850,0
20241021,090400,14417,850,850,850,850,0
20241021,090300,14417,850,850,850,850,0
20241021,090200,14417,850,847,850,847,3
20241021,090100,11870,850,847,850,847,12
20241021,090000,1697,847,850,850,847,2