KissMeData/205500/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204100,13554183,1089,1089,1089,1089,1199
20241021,204000,13554183,1089,1089,1089,1089,0
20241021,203900,13554183,1089,1089,1089,1089,0
20241021,203800,13554183,1089,1089,1089,1089,0
20241021,203700,13554183,1089,1089,1089,1089,0
20241021,203600,13554183,1089,1089,1089,1089,0
20241021,203500,13554183,1089,1089,1089,1089,0
20241021,203400,13554183,1089,1089,1089,1089,0
20241021,203300,13554183,1089,1089,1089,1089,0
20241021,203200,13554183,1089,1089,1089,1089,0
20241021,203100,13554183,1089,1089,1089,1089,0
20241021,203000,13554183,1089,1089,1089,1089,0
20241021,202900,13554183,1089,1089,1089,1089,0
20241021,202800,13554183,1089,1089,1089,1089,0
20241021,202700,13554183,1089,1089,1089,1089,0
20241021,202600,13554183,1089,1089,1089,1089,0
20241021,202500,13554183,1089,1089,1089,1089,0
20241021,202400,13554183,1089,1089,1089,1089,0
20241021,202300,13554183,1089,1089,1089,1089,0
20241021,202200,13554183,1089,1089,1089,1089,0
20241021,202100,13554183,1089,1089,1089,1089,0
20241021,202000,13554183,1089,1089,1089,1089,0
20241021,201900,13554183,1089,1089,1089,1089,0
20241021,201800,13554183,1089,1089,1089,1089,0
20241021,201700,13554183,1089,1089,1089,1089,0
20241021,201600,13554183,1089,1089,1089,1089,0
20241021,201500,13554183,1089,1089,1089,1089,0
20241021,201400,13554183,1089,1089,1089,1089,0
20241021,201300,13554183,1089,1089,1089,1089,0
20241021,201200,13554183,1089,1089,1089,1089,0
20241021,201100,13554183,1089,1089,1089,1089,1199
20241021,201000,13554183,1089,1089,1089,1089,0
20241021,200900,13554183,1089,1089,1089,1089,0
20241021,200800,13554183,1089,1089,1089,1089,0
20241021,200700,13554183,1089,1089,1089,1089,0
20241021,200600,13554183,1089,1089,1089,1089,0
20241021,200500,13554183,1089,1089,1089,1089,0
20241021,200400,13554183,1089,1089,1089,1089,0
20241021,200300,13554183,1089,1089,1089,1089,0
20241021,200200,13554183,1089,1089,1089,1089,0
20241021,200100,13554183,1089,1089,1089,1089,0
20241021,200000,13554183,1089,1089,1089,1089,0
20241021,195900,13554183,1089,1089,1089,1089,0
20241021,195800,13554183,1089,1089,1089,1089,0
20241021,195700,13554183,1089,1089,1089,1089,0
20241021,195600,13554183,1089,1089,1089,1089,0
20241021,195500,13554183,1089,1089,1089,1089,0
20241021,195400,13554183,1089,1089,1089,1089,0
20241021,195300,13554183,1089,1089,1089,1089,0
20241021,195200,13554183,1089,1089,1089,1089,0
20241021,195100,13554183,1089,1089,1089,1089,0
20241021,195000,13554183,1089,1089,1089,1089,0
20241021,194900,13554183,1089,1089,1089,1089,0
20241021,194800,13554183,1089,1089,1089,1089,0
20241021,194700,13554183,1089,1089,1089,1089,0
20241021,194600,13554183,1089,1089,1089,1089,0
20241021,194500,13554183,1089,1089,1089,1089,0
20241021,194400,13554183,1089,1089,1089,1089,0
20241021,194300,13554183,1089,1089,1089,1089,0
20241021,194200,13554183,1089,1089,1089,1089,0
20241021,194100,13554183,1089,1089,1089,1089,1199
20241021,194000,13554183,1089,1089,1089,1089,0
20241021,193900,13554183,1089,1089,1089,1089,0
20241021,193800,13554183,1089,1089,1089,1089,0
20241021,193700,13554183,1089,1089,1089,1089,0
20241021,193600,13554183,1089,1089,1089,1089,0
20241021,193500,13554183,1089,1089,1089,1089,0
20241021,193400,13554183,1089,1089,1089,1089,0
20241021,193300,13554183,1089,1089,1089,1089,0
20241021,193200,13554183,1089,1089,1089,1089,0
20241021,193100,13554183,1089,1089,1089,1089,0
20241021,193000,13554183,1089,1089,1089,1089,0
20241021,192900,13554183,1089,1089,1089,1089,0
20241021,192800,13554183,1089,1089,1089,1089,0
20241021,192700,13554183,1089,1089,1089,1089,0
20241021,192600,13554183,1089,1089,1089,1089,0
20241021,192500,13554183,1089,1089,1089,1089,0
20241021,192400,13554183,1089,1089,1089,1089,0
20241021,192300,13554183,1089,1089,1089,1089,0
20241021,192200,13554183,1089,1089,1089,1089,0
20241021,192100,13554183,1089,1089,1089,1089,0
20241021,192000,13554183,1089,1089,1089,1089,0
20241021,191900,13554183,1089,1089,1089,1089,0
20241021,191800,13554183,1089,1089,1089,1089,0
20241021,191700,13554183,1089,1089,1089,1089,0
20241021,191600,13554183,1089,1089,1089,1089,0
20241021,191500,13554183,1089,1089,1089,1089,0
20241021,191400,13554183,1089,1089,1089,1089,0
20241021,191300,13554183,1089,1089,1089,1089,0
20241021,191200,13554183,1089,1089,1089,1089,0
20241021,191100,13554183,1089,1089,1089,1089,1199
20241021,191000,13554183,1089,1089,1089,1089,0
20241021,190900,13554183,1089,1089,1089,1089,0
20241021,190800,13554183,1089,1089,1089,1089,0
20241021,190700,13554183,1089,1089,1089,1089,0
20241021,190600,13554183,1089,1089,1089,1089,0
20241021,190500,13554183,1089,1089,1089,1089,0
20241021,190400,13554183,1089,1089,1089,1089,0
20241021,190300,13554183,1089,1089,1089,1089,0
20241021,190200,13554183,1089,1089,1089,1089,0
20241021,190100,13554183,1089,1089,1089,1089,0
20241021,190000,13554183,1089,1089,1089,1089,0
20241021,185900,13554183,1089,1089,1089,1089,0
20241021,185800,13554183,1089,1089,1089,1089,0
20241021,185700,13554183,1089,1089,1089,1089,0
20241021,185600,13554183,1089,1089,1089,1089,0
20241021,185500,13554183,1089,1089,1089,1089,0
20241021,185400,13554183,1089,1089,1089,1089,0
20241021,185300,13554183,1089,1089,1089,1089,0
20241021,185200,13554183,1089,1089,1089,1089,0
20241021,185100,13554183,1089,1089,1089,1089,0
20241021,185000,13554183,1089,1089,1089,1089,0
20241021,184900,13554183,1089,1089,1089,1089,0
20241021,184800,13554183,1089,1089,1089,1089,0
20241021,184700,13554183,1089,1089,1089,1089,0
20241021,184600,13554183,1089,1089,1089,1089,0
20241021,184500,13554183,1089,1089,1089,1089,0
20241021,184400,13554183,1089,1089,1089,1089,0
20241021,184300,13554183,1089,1089,1089,1089,0
20241021,184200,13554183,1089,1089,1089,1089,0
20241021,184100,13554183,1089,1089,1089,1089,1199
20241021,184000,13554183,1089,1089,1089,1089,0
20241021,183900,13554183,1089,1089,1089,1089,0
20241021,183800,13554183,1089,1089,1089,1089,0
20241021,183700,13554183,1089,1089,1089,1089,0
20241021,183600,13554183,1089,1089,1089,1089,0
20241021,183500,13554183,1089,1089,1089,1089,0
20241021,183400,13554183,1089,1089,1089,1089,0
20241021,183300,13554183,1089,1089,1089,1089,0
20241021,183200,13554183,1089,1089,1089,1089,0
20241021,183100,13554183,1089,1089,1089,1089,0
20241021,183000,13554183,1089,1089,1089,1089,0
20241021,182900,13554183,1089,1089,1089,1089,0
20241021,182800,13554183,1089,1089,1089,1089,0
20241021,182700,13554183,1089,1089,1089,1089,0
20241021,182600,13554183,1089,1089,1089,1089,0
20241021,182500,13554183,1089,1089,1089,1089,0
20241021,182400,13554183,1089,1089,1089,1089,0
20241021,182300,13554183,1089,1089,1089,1089,0
20241021,182200,13554183,1089,1089,1089,1089,0
20241021,182100,13554183,1089,1089,1089,1089,0
20241021,182000,13554183,1089,1089,1089,1089,0
20241021,181900,13554183,1089,1089,1089,1089,0
20241021,181800,13554183,1089,1089,1089,1089,0
20241021,181700,13554183,1089,1089,1089,1089,0
20241021,181600,13554183,1089,1089,1089,1089,0
20241021,181500,13554183,1089,1089,1089,1089,0
20241021,181400,13554183,1089,1089,1089,1089,0
20241021,181300,13554183,1089,1089,1089,1089,0
20241021,181200,13554183,1089,1089,1089,1089,0
20241021,181100,13554183,1089,1089,1089,1089,1199
20241021,181000,13554183,1089,1089,1089,1089,0
20241021,180900,13554183,1089,1089,1089,1089,0
20241021,180800,13554183,1089,1089,1089,1089,0
20241021,180700,13554183,1089,1089,1089,1089,0
20241021,180600,13554183,1089,1089,1089,1089,0
20241021,180500,13554183,1089,1089,1089,1089,0
20241021,180400,13554183,1089,1089,1089,1089,0
20241021,180300,13554183,1089,1089,1089,1089,0
20241021,180200,13554183,1089,1089,1089,1089,0
20241021,180100,13554183,1089,1089,1089,1089,0
20241021,180000,13554183,1089,1089,1089,1089,0
20241021,175900,13554183,1089,1089,1089,1089,0
20241021,175800,13554183,1089,1089,1089,1089,0
20241021,175700,13554183,1089,1089,1089,1089,0
20241021,175600,13554183,1089,1089,1089,1089,0
20241021,175500,13554183,1089,1089,1089,1089,0
20241021,175400,13554183,1089,1089,1089,1089,0
20241021,175300,13554183,1089,1089,1089,1089,0
20241021,175200,13554183,1089,1089,1089,1089,0
20241021,175100,13554183,1089,1089,1089,1089,0
20241021,175000,13554183,1089,1089,1089,1089,0
20241021,174900,13554183,1089,1089,1089,1089,0
20241021,174800,13554183,1089,1089,1089,1089,0
20241021,174700,13554183,1089,1089,1089,1089,0
20241021,174600,13554183,1089,1089,1089,1089,0
20241021,174500,13554183,1089,1089,1089,1089,0
20241021,174400,13554183,1089,1089,1089,1089,0
20241021,174300,13554183,1089,1089,1089,1089,0
20241021,174200,13554183,1089,1089,1089,1089,0
20241021,174100,13554183,1089,1089,1089,1089,1199
20241021,174000,13554183,1089,1089,1089,1089,0
20241021,173900,13554183,1089,1089,1089,1089,0
20241021,173800,13554183,1089,1089,1089,1089,0
20241021,173700,13554183,1089,1089,1089,1089,0
20241021,173600,13554183,1089,1089,1089,1089,0
20241021,173500,13554183,1089,1089,1089,1089,0
20241021,173400,13554183,1089,1089,1089,1089,0
20241021,173300,13554183,1089,1089,1089,1089,0
20241021,173200,13554183,1089,1089,1089,1089,0
20241021,173100,13554183,1089,1089,1089,1089,0
20241021,173000,13554183,1089,1089,1089,1089,0
20241021,172900,13554183,1089,1089,1089,1089,0
20241021,172800,13554183,1089,1089,1089,1089,0
20241021,172700,13554183,1089,1089,1089,1089,0
20241021,172600,13554183,1089,1089,1089,1089,0
20241021,172500,13554183,1089,1089,1089,1089,0
20241021,172400,13554183,1089,1089,1089,1089,0
20241021,172300,13554183,1089,1089,1089,1089,0
20241021,172200,13554183,1089,1089,1089,1089,0
20241021,172100,13554183,1089,1089,1089,1089,0
20241021,172000,13554183,1089,1089,1089,1089,0
20241021,171900,13554183,1089,1089,1089,1089,0
20241021,171800,13554183,1089,1089,1089,1089,0
20241021,171700,13554183,1089,1089,1089,1089,0
20241021,171600,13554183,1089,1089,1089,1089,0
20241021,171500,13554183,1089,1089,1089,1089,0
20241021,171400,13554183,1089,1089,1089,1089,0
20241021,171300,13554183,1089,1089,1089,1089,0
20241021,171200,13554183,1089,1089,1089,1089,0
20241021,171100,13554183,1089,1089,1089,1089,1199
20241021,171000,13554183,1089,1089,1089,1089,0
20241021,170900,13554183,1089,1089,1089,1089,0
20241021,170800,13554183,1089,1089,1089,1089,0
20241021,170700,13554183,1089,1089,1089,1089,0
20241021,170600,13554183,1089,1089,1089,1089,0
20241021,170500,13554183,1089,1089,1089,1089,0
20241021,170400,13554183,1089,1089,1089,1089,0
20241021,170300,13554183,1089,1089,1089,1089,0
20241021,170200,13554183,1089,1089,1089,1089,0
20241021,170100,13554183,1089,1089,1089,1089,0
20241021,170000,13554183,1089,1089,1089,1089,0
20241021,165900,13554183,1089,1089,1089,1089,0
20241021,165800,13554183,1089,1089,1089,1089,0
20241021,165700,13554183,1089,1089,1089,1089,0
20241021,165600,13554183,1089,1089,1089,1089,0
20241021,165500,13554183,1089,1089,1089,1089,0
20241021,165400,13554183,1089,1089,1089,1089,0
20241021,165300,13554183,1089,1089,1089,1089,0
20241021,165200,13554183,1089,1089,1089,1089,0
20241021,165100,13554183,1089,1089,1089,1089,0
20241021,165000,13554183,1089,1089,1089,1089,0
20241021,164900,13554183,1089,1089,1089,1089,0
20241021,164800,13554183,1089,1089,1089,1089,0
20241021,164700,13554183,1089,1089,1089,1089,0
20241021,164600,13554183,1089,1089,1089,1089,0
20241021,164500,13554183,1089,1089,1089,1089,0
20241021,164400,13554183,1089,1089,1089,1089,0
20241021,164300,13554183,1089,1089,1089,1089,0
20241021,164200,13554183,1089,1089,1089,1089,0
20241021,164100,13554183,1089,1089,1089,1089,1199
20241021,164000,13554183,1089,1089,1089,1089,0
20241021,163900,13554183,1089,1089,1089,1089,0
20241021,163800,13554183,1089,1089,1089,1089,0
20241021,163700,13554183,1089,1089,1089,1089,0
20241021,163600,13554183,1089,1089,1089,1089,0
20241021,163500,13554183,1089,1089,1089,1089,0
20241021,163400,13554183,1089,1089,1089,1089,0
20241021,163300,13554183,1089,1089,1089,1089,0
20241021,163200,13554183,1089,1089,1089,1089,0
20241021,163100,13554183,1089,1089,1089,1089,0
20241021,163000,13554183,1089,1089,1089,1089,0
20241021,162900,13554183,1089,1089,1089,1089,0
20241021,162800,13554183,1089,1089,1089,1089,0
20241021,162700,13554183,1089,1089,1089,1089,0
20241021,162600,13554183,1089,1089,1089,1089,0
20241021,162500,13554183,1089,1089,1089,1089,0
20241021,162400,13554183,1089,1089,1089,1089,0
20241021,162300,13554183,1089,1089,1089,1089,0
20241021,162200,13554183,1089,1089,1089,1089,0
20241021,162100,13554183,1089,1089,1089,1089,0
20241021,162000,13554183,1089,1089,1089,1089,0
20241021,161900,13554183,1089,1089,1089,1089,0
20241021,161800,13554183,1089,1089,1089,1089,0
20241021,161700,13554183,1089,1089,1089,1089,0
20241021,161600,13554183,1089,1089,1089,1089,0
20241021,161500,13554183,1089,1089,1089,1089,0
20241021,161400,13554183,1089,1089,1089,1089,0
20241021,161300,13554183,1089,1089,1089,1089,0
20241021,161200,13554183,1089,1089,1089,1089,0
20241021,161100,13554183,1089,1089,1089,1089,1199
20241021,161000,13554183,1089,1089,1089,1089,0
20241021,160900,13554183,1089,1089,1089,1089,0
20241021,160800,13554183,1089,1089,1089,1089,0
20241021,160700,13554183,1089,1089,1089,1089,0
20241021,160600,13554183,1089,1089,1089,1089,0
20241021,160500,13554183,1089,1089,1089,1089,0
20241021,160400,13554183,1089,1089,1089,1089,0
20241021,160300,13554183,1089,1089,1089,1089,0
20241021,160200,13554183,1089,1089,1089,1089,0
20241021,160100,13554183,1089,1089,1089,1089,0
20241021,160000,13554183,1089,1089,1089,1089,0
20241021,155900,13554183,1089,1089,1089,1089,0
20241021,155800,13554183,1089,1089,1089,1089,0
20241021,155700,13554183,1089,1089,1089,1089,0
20241021,155600,13554183,1089,1089,1089,1089,0
20241021,155500,13554183,1089,1089,1089,1089,0
20241021,155400,13554183,1089,1089,1089,1089,0
20241021,155300,13554183,1089,1089,1089,1089,0
20241021,155200,13554183,1089,1089,1089,1089,0
20241021,155100,13554183,1089,1089,1089,1089,0
20241021,155000,13554183,1089,1089,1089,1089,0
20241021,154900,13554183,1089,1089,1089,1089,0
20241021,154800,13554183,1089,1089,1089,1089,0
20241021,154700,13554183,1089,1089,1089,1089,0
20241021,154600,13554183,1089,1089,1089,1089,0
20241021,154500,13554183,1089,1089,1089,1089,0
20241021,154400,13554183,1089,1089,1089,1089,0
20241021,154300,13554183,1089,1089,1089,1089,0
20241021,154200,13554183,1089,1089,1089,1089,0
20241021,154100,13554183,1089,1089,1089,1089,1199
20241021,154000,13554183,1089,1089,1089,1089,0
20241021,153900,13554183,1089,1089,1089,1089,0
20241021,153800,13554183,1089,1089,1089,1089,0
20241021,153700,13554183,1089,1089,1089,1089,0
20241021,153600,13554183,1089,1089,1089,1089,0
20241021,153500,13554183,1089,1089,1089,1089,0
20241021,153400,13554183,1089,1089,1089,1089,0
20241021,153300,13554183,1089,1089,1089,1089,0
20241021,153200,13554183,1089,1089,1089,1089,0
20241021,153100,13554183,1089,1089,1089,1089,0
20241021,153000,13554183,1089,1089,1089,1089,1199
20241021,152900,12248472,1090,1090,1090,1090,0
20241021,152800,12248472,1090,1090,1090,1090,0
20241021,152700,12248472,1090,1090,1090,1090,0
20241021,152600,12248472,1090,1090,1090,1090,0
20241021,152500,12248472,1090,1090,1090,1090,0
20241021,152400,12248472,1090,1090,1090,1090,0
20241021,152300,12248472,1090,1090,1090,1090,0
20241021,152200,12248472,1090,1090,1090,1090,0
20241021,152100,12248472,1090,1090,1090,1090,0
20241021,152000,12248472,1090,1090,1090,1090,0
20241021,151900,12248472,1090,1090,1090,1090,0
20241021,151800,12248472,1090,1090,1090,1090,0
20241021,151700,12248472,1090,1090,1090,1090,0
20241021,151600,12248472,1090,1090,1090,1090,0
20241021,151500,12248472,1090,1090,1090,1090,109
20241021,151400,12129662,1090,1090,1090,1090,0
20241021,151300,12129662,1090,1090,1090,1090,0
20241021,151200,12129662,1090,1090,1090,1090,0
20241021,151100,12129662,1090,1090,1090,1090,0
20241021,151000,12129662,1090,1090,1090,1090,0
20241021,150900,12129662,1090,1087,1090,1087,30
20241021,150800,12097009,1086,1086,1089,1086,93
20241021,150700,11995785,1089,1089,1089,1089,0
20241021,150600,11995785,1089,1089,1089,1089,0
20241021,150500,11995785,1089,1082,1089,1082,23
20241021,150400,11970892,1082,1082,1082,1082,200
20241021,150300,11754492,1080,1080,1080,1080,0
20241021,150200,11754492,1080,1080,1080,1080,0
20241021,150100,11754492,1080,1082,1082,1080,554
20241021,150000,11155977,1082,1082,1082,1082,0
20241021,145900,11155977,1082,1082,1082,1082,0
20241021,145800,11155977,1082,1086,1086,1082,120
20241021,145700,11026077,1086,1086,1086,1086,0
20241021,145600,11026077,1086,1086,1086,1086,0
20241021,145500,11026077,1086,1086,1086,1086,0
20241021,145400,11026077,1086,1086,1086,1086,0
20241021,145300,11026077,1086,1086,1086,1086,30
20241021,145200,10993497,1086,1086,1086,1086,0
20241021,145100,10993497,1086,1086,1086,1086,0
20241021,145000,10993497,1086,1086,1086,1086,0
20241021,144900,10993497,1086,1086,1086,1086,0
20241021,144800,10993497,1086,1086,1086,1086,0
20241021,144700,10993497,1086,1086,1086,1086,9
20241021,144600,10983723,1081,1082,1082,1081,100
20241021,144500,10875610,1089,1089,1089,1089,0
20241021,144400,10875610,1089,1089,1089,1089,0
20241021,144300,10875610,1089,1089,1089,1089,0
20241021,144200,10875610,1089,1089,1089,1089,0
20241021,144100,10875610,1089,1089,1089,1089,1
20241021,144000,10874521,1082,1085,1085,1082,100
20241021,143900,10766096,1090,1090,1090,1090,0
20241021,143800,10766096,1090,1090,1090,1090,100
20241021,143700,10657096,1090,1090,1090,1090,100
20241021,143600,10548096,1090,1090,1090,1090,0
20241021,143500,10548096,1090,1090,1090,1090,0
20241021,143400,10548096,1090,1090,1090,1090,0
20241021,143300,10548096,1090,1090,1090,1090,0
20241021,143200,10548096,1090,1090,1090,1090,0
20241021,143100,10548096,1090,1090,1090,1090,0
20241021,143000,10548096,1090,1090,1090,1090,0
20241021,142900,10548096,1090,1090,1090,1090,0
20241021,142800,10548096,1090,1090,1090,1090,0
20241021,142700,10548096,1090,1090,1090,1090,0
20241021,142600,10548096,1090,1090,1090,1090,0
20241021,142500,10548096,1090,1090,1090,1090,0
20241021,142400,10548096,1090,1090,1090,1090,0
20241021,142300,10548096,1090,1090,1090,1090,0
20241021,142200,10548096,1090,1090,1090,1090,0
20241021,142100,10548096,1090,1083,1090,1083,4
20241021,142000,10543757,1083,1083,1083,1083,3
20241021,141900,10540508,1083,1082,1083,1082,305
20241021,141800,10210239,1082,1083,1083,1082,105
20241021,141700,10096628,1083,1083,1083,1083,27
20241021,141600,10067387,1083,1083,1083,1083,0
20241021,141500,10067387,1083,1083,1083,1083,0
20241021,141400,10067387,1083,1083,1083,1083,0
20241021,141300,10067387,1083,1086,1086,1083,54
20241021,141200,10008833,1088,1089,1089,1088,104
20241021,141100,9895638,1089,1089,1089,1089,0
20241021,141000,9895638,1089,1089,1089,1089,0
20241021,140900,9895638,1089,1089,1089,1089,0
20241021,140800,9895638,1089,1089,1089,1089,0
20241021,140700,9895638,1089,1089,1089,1089,4
20241021,140600,9891282,1089,1089,1089,1089,1
20241021,140500,9890193,1089,1089,1089,1089,0
20241021,140400,9890193,1089,1089,1089,1089,0
20241021,140300,9890193,1089,1089,1089,1089,0
20241021,140200,9890193,1089,1089,1089,1089,0
20241021,140100,9890193,1089,1089,1089,1089,0
20241021,140000,9890193,1089,1089,1089,1089,0
20241021,135900,9890193,1089,1089,1089,1089,0
20241021,135800,9890193,1089,1089,1089,1089,0
20241021,135700,9890193,1089,1089,1089,1089,0
20241021,135600,9890193,1089,1089,1089,1089,0
20241021,135500,9890193,1089,1089,1089,1089,0
20241021,135400,9890193,1089,1089,1089,1089,0
20241021,135300,9890193,1089,1089,1089,1089,0
20241021,135200,9890193,1089,1089,1089,1089,27
20241021,135100,9860790,1089,1089,1089,1089,0
20241021,135000,9860790,1089,1089,1089,1089,0
20241021,134900,9860790,1089,1089,1089,1089,0
20241021,134800,9860790,1089,1089,1089,1089,0
20241021,134700,9860790,1089,1089,1089,1089,0
20241021,134600,9860790,1089,1089,1089,1089,0
20241021,134500,9860790,1089,1089,1089,1089,0
20241021,134400,9860790,1089,1089,1089,1089,0
20241021,134300,9860790,1089,1089,1089,1089,0
20241021,134200,9860790,1089,1089,1089,1089,0
20241021,134100,9860790,1089,1089,1089,1089,0
20241021,134000,9860790,1089,1089,1089,1089,0
20241021,133900,9860790,1089,1089,1089,1089,0
20241021,133800,9860790,1089,1089,1089,1089,0
20241021,133700,9860790,1089,1089,1089,1089,0
20241021,133600,9860790,1089,1089,1089,1089,0
20241021,133500,9860790,1089,1089,1089,1089,0
20241021,133400,9860790,1089,1089,1089,1089,1
20241021,133300,9859701,1091,1091,1091,1091,0
20241021,133200,9859701,1091,1091,1091,1091,0
20241021,133100,9859701,1091,1091,1091,1091,0
20241021,133000,9859701,1091,1091,1091,1091,0
20241021,132900,9859701,1091,1091,1091,1091,0
20241021,132800,9859701,1091,1091,1091,1091,0
20241021,132700,9859701,1091,1091,1091,1091,0
20241021,132600,9859701,1091,1091,1091,1091,0
20241021,132500,9859701,1091,1091,1091,1091,0
20241021,132400,9859701,1091,1091,1091,1091,0
20241021,132300,9859701,1091,1091,1091,1091,0
20241021,132200,9859701,1091,1091,1091,1091,0
20241021,132100,9859701,1091,1091,1091,1091,0
20241021,132000,9859701,1091,1091,1091,1091,0
20241021,131900,9859701,1091,1091,1091,1091,0
20241021,131800,9859701,1091,1091,1091,1091,0
20241021,131700,9859701,1091,1091,1091,1091,0
20241021,131600,9859701,1091,1091,1091,1091,0
20241021,131500,9859701,1091,1091,1091,1091,0
20241021,131400,9859701,1091,1091,1091,1091,0
20241021,131300,9859701,1091,1091,1091,1091,0
20241021,131200,9859701,1091,1091,1091,1091,0
20241021,131100,9859701,1091,1091,1091,1091,0
20241021,131000,9859701,1091,1091,1091,1091,0
20241021,130900,9859701,1091,1091,1091,1091,0
20241021,130800,9859701,1091,1091,1091,1091,0
20241021,130700,9859701,1091,1091,1091,1091,0
20241021,130600,9859701,1091,1091,1091,1091,1
20241021,130500,9858610,1090,1090,1090,1090,9
20241021,130400,9848800,1091,1091,1091,1091,0
20241021,130300,9848800,1091,1091,1091,1091,2
20241021,130200,9846618,1090,1090,1090,1090,1
20241021,130100,9845528,1084,1084,1084,1084,0
20241021,130000,9845528,1084,1084,1084,1084,0
20241021,125900,9845528,1084,1084,1084,1084,0
20241021,125800,9845528,1084,1084,1084,1084,0
20241021,125700,9845528,1084,1084,1084,1084,0
20241021,125600,9845528,1084,1084,1084,1084,0
20241021,125500,9845528,1084,1084,1084,1084,0
20241021,125400,9845528,1084,1084,1084,1084,0
20241021,125300,9845528,1084,1084,1084,1084,0
20241021,125200,9845528,1084,1090,1090,1084,81
20241021,125100,9757568,1091,1091,1091,1091,0
20241021,125000,9757568,1091,1091,1091,1091,13
20241021,124900,9743385,1092,1092,1092,1092,0
20241021,124800,9743385,1092,1092,1092,1092,0
20241021,124700,9743385,1092,1092,1092,1092,0
20241021,124600,9743385,1092,1092,1092,1092,0
20241021,124500,9743385,1092,1092,1092,1092,0
20241021,124400,9743385,1092,1092,1092,1092,0
20241021,124300,9743385,1092,1092,1092,1092,0
20241021,124200,9743385,1092,1092,1092,1092,0
20241021,124100,9743385,1092,1092,1092,1092,0
20241021,124000,9743385,1092,1092,1092,1092,0
20241021,123900,9743385,1092,1092,1092,1092,0
20241021,123800,9743385,1092,1092,1092,1092,0
20241021,123700,9743385,1092,1092,1092,1092,1
20241021,123600,9742293,1093,1093,1093,1093,0
20241021,123500,9742293,1093,1093,1093,1093,0
20241021,123400,9742293,1093,1093,1093,1093,0
20241021,123300,9742293,1093,1093,1093,1093,0
20241021,123200,9742293,1093,1093,1093,1093,7
20241021,123100,9734642,1093,1093,1093,1093,0
20241021,123000,9734642,1093,1093,1093,1093,0
20241021,122900,9734642,1093,1093,1093,1093,0
20241021,122800,9734642,1093,1093,1093,1093,0
20241021,122700,9734642,1093,1093,1093,1093,0
20241021,122600,9734642,1093,1093,1093,1093,0
20241021,122500,9734642,1093,1093,1093,1093,0
20241021,122400,9734642,1093,1093,1093,1093,8
20241021,122300,9725898,1091,1091,1091,1091,0
20241021,122200,9725898,1091,1091,1091,1091,0
20241021,122100,9725898,1091,1091,1091,1091,0
20241021,122000,9725898,1091,1091,1091,1091,0
20241021,121900,9725898,1091,1091,1091,1091,0
20241021,121800,9725898,1091,1091,1091,1091,1
20241021,121700,9724807,1091,1091,1091,1091,0
20241021,121600,9724807,1091,1092,1092,1091,20
20241021,121500,9702983,1091,1091,1091,1091,0
20241021,121400,9702983,1091,1091,1091,1091,0
20241021,121300,9702983,1091,1091,1091,1091,0
20241021,121200,9702983,1091,1091,1091,1091,0
20241021,121100,9702983,1091,1091,1091,1091,0
20241021,121000,9702983,1091,1091,1091,1091,0
20241021,120900,9702983,1091,1091,1091,1091,0
20241021,120800,9702983,1091,1091,1091,1091,0
20241021,120700,9702983,1091,1091,1091,1091,0
20241021,120600,9702983,1091,1091,1091,1091,0
20241021,120500,9702983,1091,1091,1091,1091,0
20241021,120400,9702983,1091,1091,1091,1091,0
20241021,120300,9702983,1091,1091,1091,1091,0
20241021,120200,9702983,1091,1091,1091,1091,0
20241021,120100,9702983,1091,1091,1091,1091,0
20241021,120000,9702983,1091,1091,1091,1091,0
20241021,115900,9702983,1091,1091,1091,1091,0
20241021,115800,9702983,1091,1091,1091,1091,0
20241021,115700,9702983,1091,1091,1091,1091,0
20241021,115600,9702983,1091,1091,1091,1091,0
20241021,115500,9702983,1091,1091,1091,1091,0
20241021,115400,9702983,1091,1091,1091,1091,0
20241021,115300,9702983,1091,1091,1091,1091,0
20241021,115200,9702983,1091,1091,1091,1091,0
20241021,115100,9702983,1091,1091,1091,1091,0
20241021,115000,9702983,1091,1091,1091,1091,0
20241021,114900,9702983,1091,1091,1091,1091,0
20241021,114800,9702983,1091,1091,1091,1091,0
20241021,114700,9702983,1091,1091,1091,1091,0
20241021,114600,9702983,1091,1091,1091,1091,94
20241021,114500,9600429,1095,1095,1095,1095,0
20241021,114400,9600429,1095,1095,1095,1095,0
20241021,114300,9600429,1095,1095,1095,1095,0
20241021,114200,9600429,1095,1095,1095,1095,0
20241021,114100,9600429,1095,1095,1095,1095,0
20241021,114000,9600429,1095,1095,1095,1095,0
20241021,113900,9600429,1095,1095,1095,1095,0
20241021,113800,9600429,1095,1095,1095,1095,0
20241021,113700,9600429,1095,1095,1095,1095,0
20241021,113600,9600429,1095,1095,1095,1095,0
20241021,113500,9600429,1095,1095,1095,1095,0
20241021,113400,9600429,1095,1095,1095,1095,0
20241021,113300,9600429,1095,1095,1095,1095,0
20241021,113200,9600429,1095,1095,1095,1095,0
20241021,113100,9600429,1095,1095,1095,1095,0
20241021,113000,9600429,1095,1095,1095,1095,0
20241021,112900,9600429,1095,1095,1095,1095,0
20241021,112800,9600429,1095,1095,1095,1095,0
20241021,112700,9600429,1095,1095,1095,1095,0
20241021,112600,9600429,1095,1095,1095,1095,0
20241021,112500,9600429,1095,1095,1095,1095,0
20241021,112400,9600429,1095,1095,1095,1095,0
20241021,112300,9600429,1095,1095,1095,1095,0
20241021,112200,9600429,1095,1095,1095,1095,0
20241021,112100,9600429,1095,1095,1095,1095,0
20241021,112000,9600429,1095,1095,1095,1095,0
20241021,111900,9600429,1095,1095,1095,1095,100
20241021,111800,9490929,1095,1095,1095,1095,0
20241021,111700,9490929,1095,1095,1095,1095,0
20241021,111600,9490929,1095,1095,1095,1095,0
20241021,111500,9490929,1095,1095,1095,1095,0
20241021,111400,9490929,1095,1095,1095,1095,1
20241021,111300,9489834,1096,1096,1096,1096,0
20241021,111200,9489834,1096,1096,1096,1096,0
20241021,111100,9489834,1096,1096,1096,1096,0
20241021,111000,9489834,1096,1096,1096,1096,0
20241021,110900,9489834,1096,1096,1096,1096,0
20241021,110800,9489834,1096,1096,1096,1096,0
20241021,110700,9489834,1096,1096,1096,1096,293
20241021,110600,9168706,1096,1096,1096,1096,0
20241021,110500,9168706,1096,1096,1096,1096,1
20241021,110400,9167610,1093,1093,1093,1093,0
20241021,110300,9167610,1093,1093,1093,1093,88
20241021,110200,9071426,1093,1093,1093,1093,5
20241021,110100,9065961,1093,1093,1093,1093,79
20241021,110000,8979614,1093,1093,1093,1093,0
20241021,105900,8979614,1093,1093,1093,1093,10
20241021,105800,8968684,1096,1096,1096,1096,16
20241021,105700,8951148,1098,1098,1098,1098,0
20241021,105600,8951148,1098,1098,1098,1098,0
20241021,105500,8951148,1098,1100,1100,1098,17
20241021,105400,8932470,1100,1100,1100,1100,0
20241021,105300,8932470,1100,1100,1100,1100,0
20241021,105200,8932470,1100,1100,1100,1100,2
20241021,105100,8930270,1101,1101,1101,1101,0
20241021,105000,8930270,1101,1101,1101,1101,0
20241021,104900,8930270,1101,1101,1101,1101,9
20241021,104800,8920361,1101,1101,1101,1101,0
20241021,104700,8920361,1101,1101,1101,1101,0
20241021,104600,8920361,1101,1102,1102,1101,111
20241021,104500,8798148,1103,1103,1103,1103,2
20241021,104400,8795942,1105,1105,1105,1105,1
20241021,104300,8794837,1105,1105,1105,1105,1
20241021,104200,8793732,1105,1105,1105,1105,0
20241021,104100,8793732,1105,1105,1105,1105,0
20241021,104000,8793732,1105,1104,1105,1104,10
20241021,103900,8782691,1101,1101,1101,1101,0
20241021,103800,8782691,1101,1101,1101,1101,0
20241021,103700,8782691,1101,1101,1101,1101,1
20241021,103600,8781590,1104,1104,1104,1099,7
20241021,103500,8773867,1099,1094,1108,1094,1011
20241021,103400,7665719,1094,1091,1094,1091,94
20241021,103300,7563162,1094,1094,1094,1094,0
20241021,103200,7563162,1094,1094,1094,1094,0
20241021,103100,7563162,1094,1094,1094,1094,0
20241021,103000,7563162,1094,1094,1094,1094,0
20241021,102900,7563162,1094,1094,1094,1094,0
20241021,102800,7563162,1094,1094,1094,1094,0
20241021,102700,7563162,1094,1094,1094,1094,0
20241021,102600,7563162,1094,1094,1094,1094,0
20241021,102500,7563162,1094,1094,1094,1094,0
20241021,102400,7563162,1094,1093,1094,1093,2
20241021,102300,7560975,1091,1092,1092,1091,5
20241021,102200,7555519,1090,1087,1094,1087,330
20241021,102100,7196167,1087,1087,1087,1087,0
20241021,102000,7196167,1087,1087,1087,1087,0
20241021,101900,7196167,1087,1087,1087,1087,0
20241021,101800,7196167,1087,1087,1087,1087,0
20241021,101700,7196167,1087,1087,1087,1087,1
20241021,101600,7195080,1083,1083,1083,1083,83
20241021,101500,7105191,1087,1085,1087,1085,23
20241021,101400,7080234,1085,1085,1085,1085,100
20241021,101300,6971734,1085,1085,1085,1085,1
20241021,101200,6970649,1085,1080,1085,1080,506
20241021,101100,6424143,1085,1084,1085,1084,842
20241021,101000,5511413,1084,1084,1084,1084,0
20241021,100900,5511413,1084,1084,1084,1084,1
20241021,100800,5510329,1084,1084,1084,1084,0
20241021,100700,5510329,1084,1084,1084,1084,1
20241021,100600,5509245,1080,1080,1080,1080,0
20241021,100500,5509245,1080,1080,1080,1080,0
20241021,100400,5509245,1080,1071,1085,1071,912
20241021,100300,4529271,1071,1070,1071,1070,100
20241021,100200,4422266,1068,1068,1068,1068,1
20241021,100100,4421198,1069,1069,1069,1069,0
20241021,100000,4421198,1069,1069,1069,1069,10
20241021,095900,4410508,1071,1071,1071,1071,0
20241021,095800,4410508,1071,1071,1071,1071,0
20241021,095700,4410508,1071,1071,1071,1071,3
20241021,095600,4407295,1071,1071,1071,1071,0
20241021,095500,4407295,1071,1071,1071,1071,0
20241021,095400,4407295,1071,1071,1071,1071,0
20241021,095300,4407295,1071,1071,1071,1071,0
20241021,095200,4407295,1071,1071,1071,1071,0
20241021,095100,4407295,1071,1071,1071,1071,0
20241021,095000,4407295,1071,1071,1071,1071,0
20241021,094900,4407295,1071,1071,1071,1071,0
20241021,094800,4407295,1071,1071,1071,1071,0
20241021,094700,4407295,1071,1069,1071,1069,386
20241021,094600,3994657,1069,1069,1069,1069,25
20241021,094500,3967932,1068,1068,1068,1068,0
20241021,094400,3967932,1068,1068,1068,1068,0
20241021,094300,3967932,1068,1068,1068,1068,0
20241021,094200,3967932,1068,1068,1068,1068,28
20241021,094100,3938028,1069,1069,1069,1069,0
20241021,094000,3938028,1069,1069,1069,1069,0
20241021,093900,3938028,1069,1069,1069,1069,0
20241021,093800,3938028,1069,1069,1069,1069,0
20241021,093700,3938028,1069,1069,1069,1069,0
20241021,093600,3938028,1069,1069,1069,1069,0
20241021,093500,3938028,1069,1069,1069,1069,0
20241021,093400,3938028,1069,1069,1069,1069,0
20241021,093300,3938028,1069,1069,1069,1069,0
20241021,093200,3938028,1069,1069,1069,1069,0
20241021,093100,3938028,1069,1069,1069,1069,0
20241021,093000,3938028,1069,1069,1069,1069,0
20241021,092900,3938028,1069,1069,1069,1069,0
20241021,092800,3938028,1069,1069,1069,1069,21
20241021,092700,3915579,1071,1071,1071,1071,0
20241021,092600,3915579,1071,1065,1071,1065,62
20241021,092500,3849525,1065,1065,1065,1065,0
20241021,092400,3849525,1065,1065,1065,1065,10
20241021,092300,3838875,1065,1065,1065,1065,0
20241021,092200,3838875,1065,1065,1065,1065,20
20241021,092100,3817575,1065,1065,1065,1065,0
20241021,092000,3817575,1065,1065,1065,1065,0
20241021,091900,3817575,1065,1065,1065,1065,1
20241021,091800,3816510,1059,1059,1059,1059,0
20241021,091700,3816510,1059,1059,1059,1059,0
20241021,091600,3816510,1059,1059,1059,1059,826
20241021,091500,2941776,1060,1060,1060,1060,0
20241021,091400,2941776,1060,1061,1061,1060,30
20241021,091300,2909947,1062,1062,1062,1062,0
20241021,091200,2909947,1062,1064,1064,1062,3
20241021,091100,2906758,1065,1065,1065,1065,0
20241021,091000,2906758,1065,1067,1067,1065,2
20241021,090900,2904626,1071,1071,1071,1071,1
20241021,090800,2903555,1062,1071,1071,1062,261
20241021,090700,2626275,1071,1071,1071,1071,0
20241021,090600,2626275,1071,1067,1071,1067,71
20241021,090500,2550278,1071,1071,1071,1071,1
20241021,090400,2549207,1055,1064,1064,1055,2079
20241021,090300,349738,1063,1072,1072,1063,62
20241021,090200,283283,1072,1072,1072,1072,20
20241021,090100,261843,1074,1084,1084,1074,186
20241021,090000,62023,1084,1089,1089,1084,57