KissMeData/196700/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203800,34460143,1344,1344,1344,1344,225
20241021,203700,34460143,1344,1344,1344,1344,0
20241021,203600,34460143,1344,1344,1344,1344,0
20241021,203500,34460143,1344,1344,1344,1344,0
20241021,203400,34460143,1344,1344,1344,1344,0
20241021,203300,34460143,1344,1344,1344,1344,0
20241021,203200,34460143,1344,1344,1344,1344,0
20241021,203100,34460143,1344,1344,1344,1344,0
20241021,203000,34460143,1344,1344,1344,1344,0
20241021,202900,34460143,1344,1344,1344,1344,0
20241021,202800,34460143,1344,1344,1344,1344,0
20241021,202700,34460143,1344,1344,1344,1344,0
20241021,202600,34460143,1344,1344,1344,1344,0
20241021,202500,34460143,1344,1344,1344,1344,0
20241021,202400,34460143,1344,1344,1344,1344,0
20241021,202300,34460143,1344,1344,1344,1344,0
20241021,202200,34460143,1344,1344,1344,1344,0
20241021,202100,34460143,1344,1344,1344,1344,0
20241021,202000,34460143,1344,1344,1344,1344,0
20241021,201900,34460143,1344,1344,1344,1344,0
20241021,201800,34460143,1344,1344,1344,1344,0
20241021,201700,34460143,1344,1344,1344,1344,0
20241021,201600,34460143,1344,1344,1344,1344,0
20241021,201500,34460143,1344,1344,1344,1344,0
20241021,201400,34460143,1344,1344,1344,1344,0
20241021,201300,34460143,1344,1344,1344,1344,0
20241021,201200,34460143,1344,1344,1344,1344,0
20241021,201100,34460143,1344,1344,1344,1344,0
20241021,201000,34460143,1344,1344,1344,1344,0
20241021,200900,34460143,1344,1344,1344,1344,0
20241021,200800,34460143,1344,1344,1344,1344,225
20241021,200700,34460143,1344,1344,1344,1344,0
20241021,200600,34460143,1344,1344,1344,1344,0
20241021,200500,34460143,1344,1344,1344,1344,0
20241021,200400,34460143,1344,1344,1344,1344,0
20241021,200300,34460143,1344,1344,1344,1344,0
20241021,200200,34460143,1344,1344,1344,1344,0
20241021,200100,34460143,1344,1344,1344,1344,0
20241021,200000,34460143,1344,1344,1344,1344,0
20241021,195900,34460143,1344,1344,1344,1344,0
20241021,195800,34460143,1344,1344,1344,1344,0
20241021,195700,34460143,1344,1344,1344,1344,0
20241021,195600,34460143,1344,1344,1344,1344,0
20241021,195500,34460143,1344,1344,1344,1344,0
20241021,195400,34460143,1344,1344,1344,1344,0
20241021,195300,34460143,1344,1344,1344,1344,0
20241021,195200,34460143,1344,1344,1344,1344,0
20241021,195100,34460143,1344,1344,1344,1344,0
20241021,195000,34460143,1344,1344,1344,1344,0
20241021,194900,34460143,1344,1344,1344,1344,0
20241021,194800,34460143,1344,1344,1344,1344,0
20241021,194700,34460143,1344,1344,1344,1344,0
20241021,194600,34460143,1344,1344,1344,1344,0
20241021,194500,34460143,1344,1344,1344,1344,0
20241021,194400,34460143,1344,1344,1344,1344,0
20241021,194300,34460143,1344,1344,1344,1344,0
20241021,194200,34460143,1344,1344,1344,1344,0
20241021,194100,34460143,1344,1344,1344,1344,0
20241021,194000,34460143,1344,1344,1344,1344,0
20241021,193900,34460143,1344,1344,1344,1344,0
20241021,193800,34460143,1344,1344,1344,1344,225
20241021,193700,34460143,1344,1344,1344,1344,0
20241021,193600,34460143,1344,1344,1344,1344,0
20241021,193500,34460143,1344,1344,1344,1344,0
20241021,193400,34460143,1344,1344,1344,1344,0
20241021,193300,34460143,1344,1344,1344,1344,0
20241021,193200,34460143,1344,1344,1344,1344,0
20241021,193100,34460143,1344,1344,1344,1344,0
20241021,193000,34460143,1344,1344,1344,1344,0
20241021,192900,34460143,1344,1344,1344,1344,0
20241021,192800,34460143,1344,1344,1344,1344,0
20241021,192700,34460143,1344,1344,1344,1344,0
20241021,192600,34460143,1344,1344,1344,1344,0
20241021,192500,34460143,1344,1344,1344,1344,0
20241021,192400,34460143,1344,1344,1344,1344,0
20241021,192300,34460143,1344,1344,1344,1344,0
20241021,192200,34460143,1344,1344,1344,1344,0
20241021,192100,34460143,1344,1344,1344,1344,0
20241021,192000,34460143,1344,1344,1344,1344,0
20241021,191900,34460143,1344,1344,1344,1344,0
20241021,191800,34460143,1344,1344,1344,1344,0
20241021,191700,34460143,1344,1344,1344,1344,0
20241021,191600,34460143,1344,1344,1344,1344,0
20241021,191500,34460143,1344,1344,1344,1344,0
20241021,191400,34460143,1344,1344,1344,1344,0
20241021,191300,34460143,1344,1344,1344,1344,0
20241021,191200,34460143,1344,1344,1344,1344,0
20241021,191100,34460143,1344,1344,1344,1344,0
20241021,191000,34460143,1344,1344,1344,1344,0
20241021,190900,34460143,1344,1344,1344,1344,0
20241021,190800,34460143,1344,1344,1344,1344,225
20241021,190700,34460143,1344,1344,1344,1344,0
20241021,190600,34460143,1344,1344,1344,1344,0
20241021,190500,34460143,1344,1344,1344,1344,0
20241021,190400,34460143,1344,1344,1344,1344,0
20241021,190300,34460143,1344,1344,1344,1344,0
20241021,190200,34460143,1344,1344,1344,1344,0
20241021,190100,34460143,1344,1344,1344,1344,0
20241021,190000,34460143,1344,1344,1344,1344,0
20241021,185900,34460143,1344,1344,1344,1344,0
20241021,185800,34460143,1344,1344,1344,1344,0
20241021,185700,34460143,1344,1344,1344,1344,0
20241021,185600,34460143,1344,1344,1344,1344,0
20241021,185500,34460143,1344,1344,1344,1344,0
20241021,185400,34460143,1344,1344,1344,1344,0
20241021,185300,34460143,1344,1344,1344,1344,0
20241021,185200,34460143,1344,1344,1344,1344,0
20241021,185100,34460143,1344,1344,1344,1344,0
20241021,185000,34460143,1344,1344,1344,1344,0
20241021,184900,34460143,1344,1344,1344,1344,0
20241021,184800,34460143,1344,1344,1344,1344,0
20241021,184700,34460143,1344,1344,1344,1344,0
20241021,184600,34460143,1344,1344,1344,1344,0
20241021,184500,34460143,1344,1344,1344,1344,0
20241021,184400,34460143,1344,1344,1344,1344,0
20241021,184300,34460143,1344,1344,1344,1344,0
20241021,184200,34460143,1344,1344,1344,1344,0
20241021,184100,34460143,1344,1344,1344,1344,0
20241021,184000,34460143,1344,1344,1344,1344,0
20241021,183900,34460143,1344,1344,1344,1344,0
20241021,183800,34460143,1344,1344,1344,1344,225
20241021,183700,34460143,1344,1344,1344,1344,0
20241021,183600,34460143,1344,1344,1344,1344,0
20241021,183500,34460143,1344,1344,1344,1344,0
20241021,183400,34460143,1344,1344,1344,1344,0
20241021,183300,34460143,1344,1344,1344,1344,0
20241021,183200,34460143,1344,1344,1344,1344,0
20241021,183100,34460143,1344,1344,1344,1344,0
20241021,183000,34460143,1344,1344,1344,1344,0
20241021,182900,34460143,1344,1344,1344,1344,0
20241021,182800,34460143,1344,1344,1344,1344,0
20241021,182700,34460143,1344,1344,1344,1344,0
20241021,182600,34460143,1344,1344,1344,1344,0
20241021,182500,34460143,1344,1344,1344,1344,0
20241021,182400,34460143,1344,1344,1344,1344,0
20241021,182300,34460143,1344,1344,1344,1344,0
20241021,182200,34460143,1344,1344,1344,1344,0
20241021,182100,34460143,1344,1344,1344,1344,0
20241021,182000,34460143,1344,1344,1344,1344,0
20241021,181900,34460143,1344,1344,1344,1344,0
20241021,181800,34460143,1344,1344,1344,1344,0
20241021,181700,34460143,1344,1344,1344,1344,0
20241021,181600,34460143,1344,1344,1344,1344,0
20241021,181500,34460143,1344,1344,1344,1344,0
20241021,181400,34460143,1344,1344,1344,1344,0
20241021,181300,34460143,1344,1344,1344,1344,0
20241021,181200,34460143,1344,1344,1344,1344,0
20241021,181100,34460143,1344,1344,1344,1344,0
20241021,181000,34460143,1344,1344,1344,1344,0
20241021,180900,34460143,1344,1344,1344,1344,0
20241021,180800,34460143,1344,1344,1344,1344,225
20241021,180700,34460143,1344,1344,1344,1344,0
20241021,180600,34460143,1344,1344,1344,1344,0
20241021,180500,34460143,1344,1344,1344,1344,0
20241021,180400,34460143,1344,1344,1344,1344,0
20241021,180300,34460143,1344,1344,1344,1344,0
20241021,180200,34460143,1344,1344,1344,1344,0
20241021,180100,34460143,1344,1344,1344,1344,0
20241021,180000,34460143,1344,1344,1344,1344,0
20241021,175900,34460143,1344,1344,1344,1344,0
20241021,175800,34460143,1344,1344,1344,1344,0
20241021,175700,34460143,1344,1344,1344,1344,0
20241021,175600,34460143,1344,1344,1344,1344,0
20241021,175500,34460143,1344,1344,1344,1344,0
20241021,175400,34460143,1344,1344,1344,1344,0
20241021,175300,34460143,1344,1344,1344,1344,0
20241021,175200,34460143,1344,1344,1344,1344,0
20241021,175100,34460143,1344,1344,1344,1344,0
20241021,175000,34460143,1344,1344,1344,1344,0
20241021,174900,34460143,1344,1344,1344,1344,0
20241021,174800,34460143,1344,1344,1344,1344,0
20241021,174700,34460143,1344,1344,1344,1344,0
20241021,174600,34460143,1344,1344,1344,1344,0
20241021,174500,34460143,1344,1344,1344,1344,0
20241021,174400,34460143,1344,1344,1344,1344,0
20241021,174300,34460143,1344,1344,1344,1344,0
20241021,174200,34460143,1344,1344,1344,1344,0
20241021,174100,34460143,1344,1344,1344,1344,0
20241021,174000,34460143,1344,1344,1344,1344,0
20241021,173900,34460143,1344,1344,1344,1344,0
20241021,173800,34460143,1344,1344,1344,1344,225
20241021,173700,34460143,1344,1344,1344,1344,0
20241021,173600,34460143,1344,1344,1344,1344,0
20241021,173500,34460143,1344,1344,1344,1344,0
20241021,173400,34460143,1344,1344,1344,1344,0
20241021,173300,34460143,1344,1344,1344,1344,0
20241021,173200,34460143,1344,1344,1344,1344,0
20241021,173100,34460143,1344,1344,1344,1344,0
20241021,173000,34460143,1344,1344,1344,1344,0
20241021,172900,34460143,1344,1344,1344,1344,0
20241021,172800,34460143,1344,1344,1344,1344,0
20241021,172700,34460143,1344,1344,1344,1344,0
20241021,172600,34460143,1344,1344,1344,1344,0
20241021,172500,34460143,1344,1344,1344,1344,0
20241021,172400,34460143,1344,1344,1344,1344,0
20241021,172300,34460143,1344,1344,1344,1344,0
20241021,172200,34460143,1344,1344,1344,1344,0
20241021,172100,34460143,1344,1344,1344,1344,0
20241021,172000,34460143,1344,1344,1344,1344,0
20241021,171900,34460143,1344,1344,1344,1344,0
20241021,171800,34460143,1344,1344,1344,1344,0
20241021,171700,34460143,1344,1344,1344,1344,0
20241021,171600,34460143,1344,1344,1344,1344,0
20241021,171500,34460143,1344,1344,1344,1344,0
20241021,171400,34460143,1344,1344,1344,1344,0
20241021,171300,34460143,1344,1344,1344,1344,0
20241021,171200,34460143,1344,1344,1344,1344,0
20241021,171100,34460143,1344,1344,1344,1344,0
20241021,171000,34460143,1344,1344,1344,1344,0
20241021,170900,34460143,1344,1344,1344,1344,0
20241021,170800,34460143,1344,1344,1344,1344,225
20241021,170700,34460143,1344,1344,1344,1344,0
20241021,170600,34460143,1344,1344,1344,1344,0
20241021,170500,34460143,1344,1344,1344,1344,0
20241021,170400,34460143,1344,1344,1344,1344,0
20241021,170300,34460143,1344,1344,1344,1344,0
20241021,170200,34460143,1344,1344,1344,1344,0
20241021,170100,34460143,1344,1344,1344,1344,0
20241021,170000,34460143,1344,1344,1344,1344,0
20241021,165900,34460143,1344,1344,1344,1344,0
20241021,165800,34460143,1344,1344,1344,1344,0
20241021,165700,34460143,1344,1344,1344,1344,0
20241021,165600,34460143,1344,1344,1344,1344,0
20241021,165500,34460143,1344,1344,1344,1344,0
20241021,165400,34460143,1344,1344,1344,1344,0
20241021,165300,34460143,1344,1344,1344,1344,0
20241021,165200,34460143,1344,1344,1344,1344,0
20241021,165100,34460143,1344,1344,1344,1344,0
20241021,165000,34460143,1344,1344,1344,1344,0
20241021,164900,34460143,1344,1344,1344,1344,0
20241021,164800,34460143,1344,1344,1344,1344,0
20241021,164700,34460143,1344,1344,1344,1344,0
20241021,164600,34460143,1344,1344,1344,1344,0
20241021,164500,34460143,1344,1344,1344,1344,0
20241021,164400,34460143,1344,1344,1344,1344,0
20241021,164300,34460143,1344,1344,1344,1344,0
20241021,164200,34460143,1344,1344,1344,1344,0
20241021,164100,34460143,1344,1344,1344,1344,0
20241021,164000,34460143,1344,1344,1344,1344,0
20241021,163900,34460143,1344,1344,1344,1344,0
20241021,163800,34460143,1344,1344,1344,1344,225
20241021,163700,34460143,1344,1344,1344,1344,0
20241021,163600,34460143,1344,1344,1344,1344,0
20241021,163500,34460143,1344,1344,1344,1344,0
20241021,163400,34460143,1344,1344,1344,1344,0
20241021,163300,34460143,1344,1344,1344,1344,0
20241021,163200,34460143,1344,1344,1344,1344,0
20241021,163100,34460143,1344,1344,1344,1344,0
20241021,163000,34460143,1344,1344,1344,1344,0
20241021,162900,34460143,1344,1344,1344,1344,0
20241021,162800,34460143,1344,1344,1344,1344,0
20241021,162700,34460143,1344,1344,1344,1344,0
20241021,162600,34460143,1344,1344,1344,1344,0
20241021,162500,34460143,1344,1344,1344,1344,0
20241021,162400,34460143,1344,1344,1344,1344,0
20241021,162300,34460143,1344,1344,1344,1344,0
20241021,162200,34460143,1344,1344,1344,1344,0
20241021,162100,34460143,1344,1344,1344,1344,0
20241021,162000,34460143,1344,1344,1344,1344,0
20241021,161900,34460143,1344,1344,1344,1344,0
20241021,161800,34460143,1344,1344,1344,1344,0
20241021,161700,34460143,1344,1344,1344,1344,0
20241021,161600,34460143,1344,1344,1344,1344,0
20241021,161500,34460143,1344,1344,1344,1344,0
20241021,161400,34460143,1344,1344,1344,1344,0
20241021,161300,34460143,1344,1344,1344,1344,0
20241021,161200,34460143,1344,1344,1344,1344,0
20241021,161100,34460143,1344,1344,1344,1344,0
20241021,161000,34460143,1344,1344,1344,1344,0
20241021,160900,34460143,1344,1344,1344,1344,0
20241021,160800,34460143,1344,1344,1344,1344,225
20241021,160700,34460143,1344,1344,1344,1344,0
20241021,160600,34460143,1344,1344,1344,1344,0
20241021,160500,34460143,1344,1344,1344,1344,0
20241021,160400,34460143,1344,1344,1344,1344,0
20241021,160300,34460143,1344,1344,1344,1344,0
20241021,160200,34460143,1344,1344,1344,1344,0
20241021,160100,34460143,1344,1344,1344,1344,0
20241021,160000,34460143,1344,1344,1344,1344,0
20241021,155900,34460143,1344,1344,1344,1344,0
20241021,155800,34460143,1344,1344,1344,1344,0
20241021,155700,34460143,1344,1344,1344,1344,0
20241021,155600,34460143,1344,1344,1344,1344,0
20241021,155500,34460143,1344,1344,1344,1344,0
20241021,155400,34460143,1344,1344,1344,1344,0
20241021,155300,34460143,1344,1344,1344,1344,0
20241021,155200,34460143,1344,1344,1344,1344,0
20241021,155100,34460143,1344,1344,1344,1344,0
20241021,155000,34460143,1344,1344,1344,1344,0
20241021,154900,34460143,1344,1344,1344,1344,0
20241021,154800,34460143,1344,1344,1344,1344,0
20241021,154700,34460143,1344,1344,1344,1344,0
20241021,154600,34460143,1344,1344,1344,1344,0
20241021,154500,34460143,1344,1344,1344,1344,0
20241021,154400,34460143,1344,1344,1344,1344,0
20241021,154300,34460143,1344,1344,1344,1344,0
20241021,154200,34460143,1344,1344,1344,1344,0
20241021,154100,34460143,1344,1344,1344,1344,0
20241021,154000,34460143,1344,1344,1344,1344,0
20241021,153900,34460143,1344,1344,1344,1344,0
20241021,153800,34460143,1344,1344,1344,1344,225
20241021,153700,34460143,1344,1344,1344,1344,0
20241021,153600,34460143,1344,1344,1344,1344,0
20241021,153500,34460143,1344,1344,1344,1344,0
20241021,153400,34460143,1344,1344,1344,1344,0
20241021,153300,34460143,1344,1344,1344,1344,0
20241021,153200,34460143,1344,1344,1344,1344,0
20241021,153100,34460143,1344,1344,1344,1344,0
20241021,153000,34460143,1344,1344,1344,1344,225
20241021,152900,34157743,1344,1344,1344,1344,0
20241021,152800,34157743,1344,1344,1344,1344,0
20241021,152700,34157743,1344,1344,1344,1344,0
20241021,152600,34157743,1344,1344,1344,1344,0
20241021,152500,34157743,1344,1344,1344,1344,0
20241021,152400,34157743,1344,1344,1344,1344,0
20241021,152300,34157743,1344,1344,1344,1344,0
20241021,152200,34157743,1344,1344,1344,1344,0
20241021,152100,34157743,1344,1344,1344,1344,0
20241021,152000,34157743,1344,1344,1344,1344,0
20241021,151900,34157743,1344,1344,1344,1344,0
20241021,151800,34157743,1344,1340,1344,1340,200
20241021,151700,33889304,1336,1336,1336,1335,6975
20241021,151600,24577524,1336,1336,1336,1336,0
20241021,151500,24577524,1336,1336,1336,1336,0
20241021,151400,24577524,1336,1336,1336,1336,151
20241021,151300,24375788,1335,1335,1335,1335,61
20241021,151200,24294353,1336,1336,1336,1336,0
20241021,151100,24294353,1336,1336,1336,1336,20
20241021,151000,24267633,1336,1336,1336,1336,0
20241021,150900,24267633,1336,1336,1336,1336,17
20241021,150800,24244921,1336,1336,1336,1336,0
20241021,150700,24244921,1336,1336,1336,1336,0
20241021,150600,24244921,1336,1336,1336,1336,0
20241021,150500,24244921,1336,1336,1336,1336,0
20241021,150400,24244921,1336,1336,1336,1336,0
20241021,150300,24244921,1336,1336,1336,1336,0
20241021,150200,24244921,1336,1336,1336,1336,0
20241021,150100,24244921,1336,1336,1336,1336,172
20241021,150000,24015129,1336,1336,1336,1336,0
20241021,145900,24015129,1336,1336,1336,1336,0
20241021,145800,24015129,1336,1336,1336,1336,0
20241021,145700,24015129,1336,1336,1336,1336,0
20241021,145600,24015129,1336,1336,1336,1336,0
20241021,145500,24015129,1336,1336,1336,1336,33
20241021,145400,23971041,1336,1336,1336,1336,0
20241021,145300,23971041,1336,1336,1336,1336,26
20241021,145200,23936305,1336,1336,1336,1336,0
20241021,145100,23936305,1336,1336,1336,1336,0
20241021,145000,23936305,1336,1336,1336,1336,376
20241021,144900,23433969,1336,1336,1336,1336,0
20241021,144800,23433969,1336,1336,1336,1336,0
20241021,144700,23433969,1336,1336,1336,1336,0
20241021,144600,23433969,1336,1336,1336,1336,0
20241021,144500,23433969,1336,1336,1336,1336,0
20241021,144400,23433969,1336,1336,1336,1336,0
20241021,144300,23433969,1336,1336,1336,1336,0
20241021,144200,23433969,1336,1336,1336,1336,0
20241021,144100,23433969,1336,1336,1336,1336,28
20241021,144000,23396561,1335,1335,1335,1335,0
20241021,143900,23396561,1335,1335,1335,1335,0
20241021,143800,23396561,1335,1335,1335,1335,0
20241021,143700,23396561,1335,1335,1335,1335,0
20241021,143600,23396561,1335,1335,1335,1335,0
20241021,143500,23396561,1335,1335,1335,1335,1145
20241021,143400,21867986,1336,1336,1336,1336,214
20241021,143300,21582082,1337,1337,1337,1337,0
20241021,143200,21582082,1337,1337,1337,1337,2095
20241021,143100,18781067,1338,1338,1338,1338,0
20241021,143000,18781067,1338,1338,1338,1338,0
20241021,142900,18781067,1338,1338,1338,1338,0
20241021,142800,18781067,1338,1338,1338,1338,0
20241021,142700,18781067,1338,1338,1338,1338,0
20241021,142600,18781067,1338,1338,1338,1338,13
20241021,142500,18763673,1338,1338,1338,1338,0
20241021,142400,18763673,1338,1338,1338,1338,0
20241021,142300,18763673,1338,1338,1338,1338,1
20241021,142200,18762335,1338,1338,1338,1338,0
20241021,142100,18762335,1338,1338,1338,1338,0
20241021,142000,18762335,1338,1338,1338,1338,0
20241021,141900,18762335,1338,1338,1338,1338,0
20241021,141800,18762335,1338,1338,1338,1338,0
20241021,141700,18762335,1338,1338,1338,1338,0
20241021,141600,18762335,1338,1338,1338,1338,0
20241021,141500,18762335,1338,1338,1338,1338,0
20241021,141400,18762335,1338,1338,1338,1338,0
20241021,141300,18762335,1338,1338,1338,1338,0
20241021,141200,18762335,1338,1338,1338,1338,0
20241021,141100,18762335,1338,1338,1338,1338,13
20241021,141000,18744941,1338,1337,1338,1337,940
20241021,140900,17488117,1337,1337,1337,1337,0
20241021,140800,17488117,1337,1337,1337,1337,0
20241021,140700,17488117,1337,1337,1337,1337,15
20241021,140600,17468062,1337,1337,1337,1337,0
20241021,140500,17468062,1337,1337,1337,1337,0
20241021,140400,17468062,1337,1337,1337,1337,5
20241021,140300,17461377,1337,1337,1337,1337,0
20241021,140200,17461377,1337,1337,1337,1337,0
20241021,140100,17461377,1337,1337,1337,1337,0
20241021,140000,17461377,1337,1337,1337,1337,0
20241021,135900,17461377,1337,1337,1337,1337,0
20241021,135800,17461377,1337,1337,1337,1337,0
20241021,135700,17461377,1337,1337,1337,1337,0
20241021,135600,17461377,1337,1337,1337,1337,13
20241021,135500,17443996,1337,1337,1337,1337,0
20241021,135400,17443996,1337,1337,1337,1337,0
20241021,135300,17443996,1337,1337,1337,1337,0
20241021,135200,17443996,1337,1337,1337,1337,0
20241021,135100,17443996,1337,1337,1337,1337,0
20241021,135000,17443996,1337,1337,1337,1337,0
20241021,134900,17443996,1337,1337,1337,1337,0
20241021,134800,17443996,1337,1337,1337,1337,0
20241021,134700,17443996,1337,1337,1337,1337,0
20241021,134600,17443996,1337,1337,1337,1337,0
20241021,134500,17443996,1337,1337,1337,1337,0
20241021,134400,17443996,1337,1337,1337,1337,397
20241021,134300,16913207,1337,1337,1337,1337,0
20241021,134200,16913207,1337,1337,1337,1337,0
20241021,134100,16913207,1337,1337,1337,1337,13
20241021,134000,16895826,1337,1337,1337,1337,0
20241021,133900,16895826,1337,1337,1337,1337,0
20241021,133800,16895826,1337,1337,1337,1337,0
20241021,133700,16895826,1337,1337,1337,1337,0
20241021,133600,16895826,1337,1337,1337,1337,0
20241021,133500,16895826,1337,1337,1337,1337,0
20241021,133400,16895826,1337,1337,1337,1337,311
20241021,133300,16480019,1337,1337,1337,1337,15
20241021,133200,16459964,1337,1337,1337,1337,0
20241021,133100,16459964,1337,1337,1337,1337,0
20241021,133000,16459964,1337,1337,1337,1337,0
20241021,132900,16459964,1337,1337,1337,1337,0
20241021,132800,16459964,1337,1337,1337,1337,0
20241021,132700,16459964,1337,1337,1337,1337,0
20241021,132600,16459964,1337,1337,1337,1337,13
20241021,132500,16442583,1337,1337,1337,1337,0
20241021,132400,16442583,1337,1337,1337,1337,0
20241021,132300,16442583,1337,1337,1337,1337,0
20241021,132200,16442583,1337,1337,1337,1337,0
20241021,132100,16442583,1337,1337,1337,1337,0
20241021,132000,16442583,1337,1337,1337,1337,0
20241021,131900,16442583,1337,1337,1337,1337,0
20241021,131800,16442583,1337,1337,1337,1337,0
20241021,131700,16442583,1337,1337,1337,1337,4487
20241021,131600,10443464,1337,1337,1337,1337,0
20241021,131500,10443464,1337,1336,1337,1336,211
20241021,131400,10161539,1336,1336,1336,1336,0
20241021,131300,10161539,1336,1336,1336,1336,0
20241021,131200,10161539,1336,1336,1336,1336,0
20241021,131100,10161539,1336,1336,1336,1336,13
20241021,131000,10144171,1336,1336,1336,1336,0
20241021,130900,10144171,1336,1336,1336,1336,0
20241021,130800,10144171,1336,1336,1336,1336,0
20241021,130700,10144171,1336,1336,1336,1336,0
20241021,130600,10144171,1336,1336,1336,1336,0
20241021,130500,10144171,1336,1336,1336,1336,44
20241021,130400,10085387,1337,1337,1337,1337,0
20241021,130300,10085387,1337,1337,1337,1337,0
20241021,130200,10085387,1337,1337,1337,1337,0
20241021,130100,10085387,1337,1337,1337,1337,0
20241021,130000,10085387,1337,1337,1337,1337,0
20241021,125900,10085387,1337,1337,1337,1337,15
20241021,125800,10065332,1337,1337,1337,1337,0
20241021,125700,10065332,1337,1337,1337,1337,0
20241021,125600,10065332,1337,1336,1337,1336,13
20241021,125500,10047957,1333,1333,1333,1333,0
20241021,125400,10047957,1333,1333,1333,1333,28
20241021,125300,10010633,1337,1337,1337,1337,0
20241021,125200,10010633,1337,1337,1337,1337,0
20241021,125100,10010633,1337,1337,1337,1337,0
20241021,125000,10010633,1337,1337,1337,1337,0
20241021,124900,10010633,1337,1337,1337,1337,0
20241021,124800,10010633,1337,1337,1337,1337,0
20241021,124700,10010633,1337,1337,1337,1337,0
20241021,124600,10010633,1337,1337,1337,1337,0
20241021,124500,10010633,1337,1336,1337,1336,111
20241021,124400,9862295,1337,1337,1337,1337,0
20241021,124300,9862295,1337,1337,1337,1337,0
20241021,124200,9862295,1337,1337,1337,1337,0
20241021,124100,9862295,1337,1337,1337,1337,13
20241021,124000,9844914,1337,1337,1337,1337,0
20241021,123900,9844914,1337,1337,1337,1337,0
20241021,123800,9844914,1337,1337,1337,1337,0
20241021,123700,9844914,1337,1337,1337,1337,0
20241021,123600,9844914,1337,1337,1337,1337,0
20241021,123500,9844914,1337,1337,1337,1337,0
20241021,123400,9844914,1337,1337,1337,1337,0
20241021,123300,9844914,1337,1337,1337,1337,0
20241021,123200,9844914,1337,1337,1337,1337,0
20241021,123100,9844914,1337,1337,1337,1337,0
20241021,123000,9844914,1337,1337,1337,1337,0
20241021,122900,9844914,1337,1337,1337,1337,80
20241021,122800,9737954,1337,1337,1337,1337,0
20241021,122700,9737954,1337,1337,1337,1337,0
20241021,122600,9737954,1337,1337,1337,1337,14
20241021,122500,9719236,1337,1337,1337,1337,15
20241021,122400,9699181,1337,1337,1337,1337,7
20241021,122300,9689822,1337,1337,1337,1337,0
20241021,122200,9689822,1337,1337,1337,1337,0
20241021,122100,9689822,1337,1337,1337,1337,0
20241021,122000,9689822,1337,1337,1337,1337,0
20241021,121900,9689822,1337,1337,1337,1337,44
20241021,121800,9630994,1336,1336,1336,1336,0
20241021,121700,9630994,1336,1336,1336,1336,0
20241021,121600,9630994,1336,1336,1336,1336,0
20241021,121500,9630994,1336,1336,1336,1336,0
20241021,121400,9630994,1336,1336,1336,1336,0
20241021,121300,9630994,1336,1336,1336,1336,31
20241021,121200,9589578,1336,1336,1336,1336,0
20241021,121100,9589578,1336,1336,1336,1336,14
20241021,121000,9570874,1337,1337,1337,1337,0
20241021,120900,9570874,1337,1337,1337,1337,0
20241021,120800,9570874,1337,1337,1337,1337,0
20241021,120700,9570874,1337,1337,1337,1337,0
20241021,120600,9570874,1337,1337,1337,1337,0
20241021,120500,9570874,1337,1337,1337,1337,0
20241021,120400,9570874,1337,1337,1337,1337,0
20241021,120300,9570874,1337,1337,1337,1337,0
20241021,120200,9570874,1337,1337,1337,1337,0
20241021,120100,9570874,1337,1337,1337,1337,0
20241021,120000,9570874,1337,1337,1337,1337,0
20241021,115900,9570874,1337,1337,1337,1337,0
20241021,115800,9570874,1337,1337,1337,1337,0
20241021,115700,9570874,1337,1337,1337,1337,0
20241021,115600,9570874,1337,1337,1337,1337,14
20241021,115500,9552156,1337,1337,1337,1337,0
20241021,115400,9552156,1337,1337,1337,1337,0
20241021,115300,9552156,1337,1337,1337,1337,0
20241021,115200,9552156,1337,1337,1337,1337,0
20241021,115100,9552156,1337,1337,1337,1337,15
20241021,115000,9532101,1337,1337,1337,1337,0
20241021,114900,9532101,1337,1337,1337,1337,0
20241021,114800,9532101,1337,1337,1337,1337,0
20241021,114700,9532101,1337,1337,1337,1337,0
20241021,114600,9532101,1337,1337,1337,1337,0
20241021,114500,9532101,1337,1337,1337,1337,0
20241021,114400,9532101,1337,1337,1337,1337,0
20241021,114300,9532101,1337,1337,1337,1337,0
20241021,114200,9532101,1337,1337,1337,1337,0
20241021,114100,9532101,1337,1337,1337,1337,14
20241021,114000,9513383,1337,1337,1337,1337,0
20241021,113900,9513383,1337,1337,1337,1337,0
20241021,113800,9513383,1337,1337,1337,1337,0
20241021,113700,9513383,1337,1337,1337,1337,0
20241021,113600,9513383,1337,1337,1337,1337,0
20241021,113500,9513383,1337,1337,1337,1337,0
20241021,113400,9513383,1337,1337,1337,1337,0
20241021,113300,9513383,1337,1337,1337,1337,0
20241021,113200,9513383,1337,1337,1337,1337,0
20241021,113100,9513383,1337,1337,1337,1337,0
20241021,113000,9513383,1337,1337,1337,1337,0
20241021,112900,9513383,1337,1337,1337,1337,0
20241021,112800,9513383,1337,1337,1337,1337,0
20241021,112700,9513383,1337,1337,1337,1337,0
20241021,112600,9513383,1337,1337,1337,1337,14
20241021,112500,9494665,1333,1333,1333,1333,0
20241021,112400,9494665,1333,1333,1333,1333,25
20241021,112300,9461340,1338,1338,1338,1338,0
20241021,112200,9461340,1338,1338,1338,1338,0
20241021,112100,9461340,1338,1338,1338,1338,0
20241021,112000,9461340,1338,1338,1338,1338,0
20241021,111900,9461340,1338,1338,1338,1338,0
20241021,111800,9461340,1338,1338,1338,1338,0
20241021,111700,9461340,1338,1338,1338,1338,15
20241021,111600,9441270,1338,1338,1338,1338,0
20241021,111500,9441270,1338,1338,1338,1338,0
20241021,111400,9441270,1338,1338,1338,1338,0
20241021,111300,9441270,1338,1338,1338,1338,33
20241021,111200,9397116,1338,1338,1338,1338,0
20241021,111100,9397116,1338,1337,1338,1337,14
20241021,111000,9378385,1338,1338,1338,1338,0
20241021,110900,9378385,1338,1338,1338,1338,0
20241021,110800,9378385,1338,1336,1338,1336,710
20241021,110700,8429775,1336,1336,1336,1336,0
20241021,110600,8429775,1336,1336,1336,1336,0
20241021,110500,8429775,1336,1336,1336,1336,0
20241021,110400,8429775,1336,1336,1336,1336,0
20241021,110300,8429775,1336,1336,1336,1336,393
20241021,110200,7904727,1336,1336,1336,1336,0
20241021,110100,7904727,1336,1336,1336,1336,0
20241021,110000,7904727,1336,1336,1336,1336,0
20241021,105900,7904727,1336,1336,1336,1336,0
20241021,105800,7904727,1336,1336,1336,1336,0
20241021,105700,7904727,1336,1336,1336,1336,0
20241021,105600,7904727,1336,1336,1336,1336,14
20241021,105500,7886023,1336,1336,1336,1336,0
20241021,105400,7886023,1336,1336,1336,1336,0
20241021,105300,7886023,1336,1336,1336,1336,0
20241021,105200,7886023,1336,1336,1336,1336,0
20241021,105100,7886023,1336,1336,1336,1336,0
20241021,105000,7886023,1336,1336,1336,1336,0
20241021,104900,7886023,1336,1336,1336,1336,0
20241021,104800,7886023,1336,1336,1336,1336,0
20241021,104700,7886023,1336,1336,1336,1336,0
20241021,104600,7886023,1336,1336,1336,1336,2
20241021,104500,7883351,1336,1336,1336,1336,0
20241021,104400,7883351,1336,1336,1336,1336,0
20241021,104300,7883351,1336,1336,1336,1336,15
20241021,104200,7863311,1336,1336,1336,1336,0
20241021,104100,7863311,1336,1336,1336,1336,14
20241021,104000,7844607,1332,1332,1332,1332,0
20241021,103900,7844607,1332,1332,1332,1332,0
20241021,103800,7844607,1332,1332,1332,1332,0
20241021,103700,7844607,1332,1332,1332,1332,0
20241021,103600,7844607,1332,1332,1332,1332,0
20241021,103500,7844607,1332,1332,1332,1332,286
20241021,103400,7463655,1336,1336,1336,1336,0
20241021,103300,7463655,1336,1336,1336,1336,0
20241021,103200,7463655,1336,1336,1336,1336,0
20241021,103100,7463655,1336,1336,1336,1336,0
20241021,103000,7463655,1336,1336,1336,1336,0
20241021,102900,7463655,1336,1336,1336,1336,0
20241021,102800,7463655,1336,1336,1336,1336,0
20241021,102700,7463655,1336,1336,1336,1336,0
20241021,102600,7463655,1336,1336,1336,1336,125
20241021,102500,7296655,1332,1332,1332,1332,0
20241021,102400,7296655,1332,1332,1332,1332,0
20241021,102300,7296655,1332,1332,1332,1332,342
20241021,102200,6841111,1336,1336,1336,1336,0
20241021,102100,6841111,1336,1336,1336,1336,0
20241021,102000,6841111,1336,1336,1336,1336,0
20241021,101900,6841111,1336,1336,1336,1336,0
20241021,101800,6841111,1336,1336,1336,1336,103
20241021,101700,6703503,1336,1336,1336,1336,0
20241021,101600,6703503,1336,1336,1336,1336,0
20241021,101500,6703503,1336,1336,1336,1336,0
20241021,101400,6703503,1336,1336,1336,1336,700
20241021,101300,5768303,1336,1336,1336,1336,7
20241021,101200,5758951,1336,1336,1336,1336,0
20241021,101100,5758951,1336,1336,1336,1336,14
20241021,101000,5740247,1336,1336,1336,1336,58
20241021,100900,5662759,1336,1336,1336,1336,0
20241021,100800,5662759,1336,1336,1336,1336,0
20241021,100700,5662759,1336,1336,1336,1336,0
20241021,100600,5662759,1336,1336,1336,1336,0
20241021,100500,5662759,1336,1336,1336,1336,0
20241021,100400,5662759,1336,1336,1336,1336,0
20241021,100300,5662759,1336,1336,1336,1336,0
20241021,100200,5662759,1336,1336,1336,1336,0
20241021,100100,5662759,1336,1336,1336,1336,0
20241021,100000,5662759,1336,1336,1336,1336,0
20241021,095900,5662759,1336,1336,1336,1336,0
20241021,095800,5662759,1336,1336,1336,1336,0
20241021,095700,5662759,1336,1336,1336,1336,0
20241021,095600,5662759,1336,1336,1336,1336,14
20241021,095500,5644055,1336,1336,1336,1336,0
20241021,095400,5644055,1336,1336,1336,1336,0
20241021,095300,5644055,1336,1336,1336,1336,0
20241021,095200,5644055,1336,1336,1336,1336,0
20241021,095100,5644055,1336,1336,1336,1336,0
20241021,095000,5644055,1336,1336,1336,1336,0
20241021,094900,5644055,1336,1336,1336,1336,0
20241021,094800,5644055,1336,1336,1336,1336,0
20241021,094700,5644055,1336,1336,1336,1336,0
20241021,094600,5644055,1336,1336,1336,1336,1
20241021,094500,5642719,1331,1331,1331,1331,0
20241021,094400,5642719,1331,1331,1331,1331,0
20241021,094300,5642719,1331,1331,1331,1331,0
20241021,094200,5642719,1331,1331,1331,1331,0
20241021,094100,5642719,1331,1335,1335,1331,523
20241021,094000,4945729,1333,1333,1333,1333,0
20241021,093900,4945729,1333,1333,1333,1333,0
20241021,093800,4945729,1333,1333,1333,1333,0
20241021,093700,4945729,1333,1333,1333,1333,0
20241021,093600,4945729,1333,1333,1333,1333,0
20241021,093500,4945729,1333,1333,1333,1333,0
20241021,093400,4945729,1333,1333,1333,1333,0
20241021,093300,4945729,1333,1333,1333,1333,95
20241021,093200,4819094,1333,1334,1334,1333,324
20241021,093100,4386910,1334,1334,1334,1334,0
20241021,093000,4386910,1334,1334,1334,1334,0
20241021,092900,4386910,1334,1334,1334,1334,0
20241021,092800,4386910,1334,1334,1334,1334,0
20241021,092700,4386910,1334,1334,1334,1334,11
20241021,092600,4372236,1338,1338,1338,1338,0
20241021,092500,4372236,1338,1338,1338,1338,0
20241021,092400,4372236,1338,1338,1338,1338,100
20241021,092300,4238436,1334,1334,1334,1334,0
20241021,092200,4238436,1334,1334,1334,1334,0
20241021,092100,4238436,1334,1334,1334,1334,0
20241021,092000,4238436,1334,1334,1334,1334,0
20241021,091900,4238436,1334,1334,1334,1334,11
20241021,091800,4223762,1338,1338,1338,1338,0
20241021,091700,4223762,1338,1338,1338,1338,0
20241021,091600,4223762,1338,1338,1338,1338,0
20241021,091500,4223762,1338,1338,1338,1338,0
20241021,091400,4223762,1338,1338,1338,1338,0
20241021,091300,4223762,1338,1338,1338,1338,0
20241021,091200,4223762,1338,1338,1338,1338,0
20241021,091100,4223762,1338,1338,1338,1338,0
20241021,091000,4223762,1338,1338,1338,1338,122
20241021,090900,4060526,1332,1338,1338,1332,234
20241021,090800,3748172,1338,1338,1338,1338,0
20241021,090700,3748172,1338,1338,1338,1338,10
20241021,090600,3734792,1331,1331,1331,1331,0
20241021,090500,3734792,1331,1331,1331,1331,0
20241021,090400,3734792,1331,1331,1331,1331,0
20241021,090300,3734792,1331,1333,1333,1331,989
20241021,090200,2418427,1331,1331,1331,1331,0
20241021,090100,2418427,1331,1331,1331,1331,0
20241021,090000,2418427,1331,1331,1331,1331,1770