KissMeData/258610/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,205800,28101121,1582,1582,1582,1582,304
20241021,205700,28101121,1582,1582,1582,1582,0
20241021,205600,28101121,1582,1582,1582,1582,0
20241021,205500,28101121,1582,1582,1582,1582,0
20241021,205400,28101121,1582,1582,1582,1582,0
20241021,205300,28101121,1582,1582,1582,1582,0
20241021,205200,28101121,1582,1582,1582,1582,0
20241021,205100,28101121,1582,1582,1582,1582,0
20241021,205000,28101121,1582,1582,1582,1582,0
20241021,204900,28101121,1582,1582,1582,1582,0
20241021,204800,28101121,1582,1582,1582,1582,0
20241021,204700,28101121,1582,1582,1582,1582,0
20241021,204600,28101121,1582,1582,1582,1582,0
20241021,204500,28101121,1582,1582,1582,1582,0
20241021,204400,28101121,1582,1582,1582,1582,0
20241021,204300,28101121,1582,1582,1582,1582,0
20241021,204200,28101121,1582,1582,1582,1582,0
20241021,204100,28101121,1582,1582,1582,1582,0
20241021,204000,28101121,1582,1582,1582,1582,0
20241021,203900,28101121,1582,1582,1582,1582,0
20241021,203800,28101121,1582,1582,1582,1582,0
20241021,203700,28101121,1582,1582,1582,1582,0
20241021,203600,28101121,1582,1582,1582,1582,0
20241021,203500,28101121,1582,1582,1582,1582,0
20241021,203400,28101121,1582,1582,1582,1582,0
20241021,203300,28101121,1582,1582,1582,1582,0
20241021,203200,28101121,1582,1582,1582,1582,0
20241021,203100,28101121,1582,1582,1582,1582,0
20241021,203000,28101121,1582,1582,1582,1582,0
20241021,202900,28101121,1582,1582,1582,1582,0
20241021,202800,28101121,1582,1582,1582,1582,304
20241021,202700,28101121,1582,1582,1582,1582,0
20241021,202600,28101121,1582,1582,1582,1582,0
20241021,202500,28101121,1582,1582,1582,1582,0
20241021,202400,28101121,1582,1582,1582,1582,0
20241021,202300,28101121,1582,1582,1582,1582,0
20241021,202200,28101121,1582,1582,1582,1582,0
20241021,202100,28101121,1582,1582,1582,1582,0
20241021,202000,28101121,1582,1582,1582,1582,0
20241021,201900,28101121,1582,1582,1582,1582,0
20241021,201800,28101121,1582,1582,1582,1582,0
20241021,201700,28101121,1582,1582,1582,1582,0
20241021,201600,28101121,1582,1582,1582,1582,0
20241021,201500,28101121,1582,1582,1582,1582,0
20241021,201400,28101121,1582,1582,1582,1582,0
20241021,201300,28101121,1582,1582,1582,1582,0
20241021,201200,28101121,1582,1582,1582,1582,0
20241021,201100,28101121,1582,1582,1582,1582,0
20241021,201000,28101121,1582,1582,1582,1582,0
20241021,200900,28101121,1582,1582,1582,1582,0
20241021,200800,28101121,1582,1582,1582,1582,0
20241021,200700,28101121,1582,1582,1582,1582,0
20241021,200600,28101121,1582,1582,1582,1582,0
20241021,200500,28101121,1582,1582,1582,1582,0
20241021,200400,28101121,1582,1582,1582,1582,0
20241021,200300,28101121,1582,1582,1582,1582,0
20241021,200200,28101121,1582,1582,1582,1582,0
20241021,200100,28101121,1582,1582,1582,1582,0
20241021,200000,28101121,1582,1582,1582,1582,0
20241021,195900,28101121,1582,1582,1582,1582,0
20241021,195800,28101121,1582,1582,1582,1582,304
20241021,195700,28101121,1582,1582,1582,1582,0
20241021,195600,28101121,1582,1582,1582,1582,0
20241021,195500,28101121,1582,1582,1582,1582,0
20241021,195400,28101121,1582,1582,1582,1582,0
20241021,195300,28101121,1582,1582,1582,1582,0
20241021,195200,28101121,1582,1582,1582,1582,0
20241021,195100,28101121,1582,1582,1582,1582,0
20241021,195000,28101121,1582,1582,1582,1582,0
20241021,194900,28101121,1582,1582,1582,1582,0
20241021,194800,28101121,1582,1582,1582,1582,0
20241021,194700,28101121,1582,1582,1582,1582,0
20241021,194600,28101121,1582,1582,1582,1582,0
20241021,194500,28101121,1582,1582,1582,1582,0
20241021,194400,28101121,1582,1582,1582,1582,0
20241021,194300,28101121,1582,1582,1582,1582,0
20241021,194200,28101121,1582,1582,1582,1582,0
20241021,194100,28101121,1582,1582,1582,1582,0
20241021,194000,28101121,1582,1582,1582,1582,0
20241021,193900,28101121,1582,1582,1582,1582,0
20241021,193800,28101121,1582,1582,1582,1582,0
20241021,193700,28101121,1582,1582,1582,1582,0
20241021,193600,28101121,1582,1582,1582,1582,0
20241021,193500,28101121,1582,1582,1582,1582,0
20241021,193400,28101121,1582,1582,1582,1582,0
20241021,193300,28101121,1582,1582,1582,1582,0
20241021,193200,28101121,1582,1582,1582,1582,0
20241021,193100,28101121,1582,1582,1582,1582,0
20241021,193000,28101121,1582,1582,1582,1582,0
20241021,192900,28101121,1582,1582,1582,1582,0
20241021,192800,28101121,1582,1582,1582,1582,304
20241021,192700,28101121,1582,1582,1582,1582,0
20241021,192600,28101121,1582,1582,1582,1582,0
20241021,192500,28101121,1582,1582,1582,1582,0
20241021,192400,28101121,1582,1582,1582,1582,0
20241021,192300,28101121,1582,1582,1582,1582,0
20241021,192200,28101121,1582,1582,1582,1582,0
20241021,192100,28101121,1582,1582,1582,1582,0
20241021,192000,28101121,1582,1582,1582,1582,0
20241021,191900,28101121,1582,1582,1582,1582,0
20241021,191800,28101121,1582,1582,1582,1582,0
20241021,191700,28101121,1582,1582,1582,1582,0
20241021,191600,28101121,1582,1582,1582,1582,0
20241021,191500,28101121,1582,1582,1582,1582,0
20241021,191400,28101121,1582,1582,1582,1582,0
20241021,191300,28101121,1582,1582,1582,1582,0
20241021,191200,28101121,1582,1582,1582,1582,0
20241021,191100,28101121,1582,1582,1582,1582,0
20241021,191000,28101121,1582,1582,1582,1582,0
20241021,190900,28101121,1582,1582,1582,1582,0
20241021,190800,28101121,1582,1582,1582,1582,0
20241021,190700,28101121,1582,1582,1582,1582,0
20241021,190600,28101121,1582,1582,1582,1582,0
20241021,190500,28101121,1582,1582,1582,1582,0
20241021,190400,28101121,1582,1582,1582,1582,0
20241021,190300,28101121,1582,1582,1582,1582,0
20241021,190200,28101121,1582,1582,1582,1582,0
20241021,190100,28101121,1582,1582,1582,1582,0
20241021,190000,28101121,1582,1582,1582,1582,0
20241021,185900,28101121,1582,1582,1582,1582,0
20241021,185800,28101121,1582,1582,1582,1582,304
20241021,185700,28101121,1582,1582,1582,1582,0
20241021,185600,28101121,1582,1582,1582,1582,0
20241021,185500,28101121,1582,1582,1582,1582,0
20241021,185400,28101121,1582,1582,1582,1582,0
20241021,185300,28101121,1582,1582,1582,1582,0
20241021,185200,28101121,1582,1582,1582,1582,0
20241021,185100,28101121,1582,1582,1582,1582,0
20241021,185000,28101121,1582,1582,1582,1582,0
20241021,184900,28101121,1582,1582,1582,1582,0
20241021,184800,28101121,1582,1582,1582,1582,0
20241021,184700,28101121,1582,1582,1582,1582,0
20241021,184600,28101121,1582,1582,1582,1582,0
20241021,184500,28101121,1582,1582,1582,1582,0
20241021,184400,28101121,1582,1582,1582,1582,0
20241021,184300,28101121,1582,1582,1582,1582,0
20241021,184200,28101121,1582,1582,1582,1582,0
20241021,184100,28101121,1582,1582,1582,1582,0
20241021,184000,28101121,1582,1582,1582,1582,0
20241021,183900,28101121,1582,1582,1582,1582,0
20241021,183800,28101121,1582,1582,1582,1582,0
20241021,183700,28101121,1582,1582,1582,1582,0
20241021,183600,28101121,1582,1582,1582,1582,0
20241021,183500,28101121,1582,1582,1582,1582,0
20241021,183400,28101121,1582,1582,1582,1582,0
20241021,183300,28101121,1582,1582,1582,1582,0
20241021,183200,28101121,1582,1582,1582,1582,0
20241021,183100,28101121,1582,1582,1582,1582,0
20241021,183000,28101121,1582,1582,1582,1582,0
20241021,182900,28101121,1582,1582,1582,1582,0
20241021,182800,28101121,1582,1582,1582,1582,304
20241021,182700,28101121,1582,1582,1582,1582,0
20241021,182600,28101121,1582,1582,1582,1582,0
20241021,182500,28101121,1582,1582,1582,1582,0
20241021,182400,28101121,1582,1582,1582,1582,0
20241021,182300,28101121,1582,1582,1582,1582,0
20241021,182200,28101121,1582,1582,1582,1582,0
20241021,182100,28101121,1582,1582,1582,1582,0
20241021,182000,28101121,1582,1582,1582,1582,0
20241021,181900,28101121,1582,1582,1582,1582,0
20241021,181800,28101121,1582,1582,1582,1582,0
20241021,181700,28101121,1582,1582,1582,1582,0
20241021,181600,28101121,1582,1582,1582,1582,0
20241021,181500,28101121,1582,1582,1582,1582,0
20241021,181400,28101121,1582,1582,1582,1582,0
20241021,181300,28101121,1582,1582,1582,1582,0
20241021,181200,28101121,1582,1582,1582,1582,0
20241021,181100,28101121,1582,1582,1582,1582,0
20241021,181000,28101121,1582,1582,1582,1582,0
20241021,180900,28101121,1582,1582,1582,1582,0
20241021,180800,28101121,1582,1582,1582,1582,0
20241021,180700,28101121,1582,1582,1582,1582,0
20241021,180600,28101121,1582,1582,1582,1582,0
20241021,180500,28101121,1582,1582,1582,1582,0
20241021,180400,28101121,1582,1582,1582,1582,0
20241021,180300,28101121,1582,1582,1582,1582,0
20241021,180200,28101121,1582,1582,1582,1582,0
20241021,180100,28101121,1582,1582,1582,1582,0
20241021,180000,28101121,1582,1582,1582,1582,0
20241021,175900,28101121,1582,1582,1582,1582,0
20241021,175800,28101121,1582,1582,1582,1582,304
20241021,175700,28101121,1582,1582,1582,1582,0
20241021,175600,28101121,1582,1582,1582,1582,0
20241021,175500,28101121,1582,1582,1582,1582,0
20241021,175400,28101121,1582,1582,1582,1582,0
20241021,175300,28101121,1582,1582,1582,1582,0
20241021,175200,28101121,1582,1582,1582,1582,0
20241021,175100,28101121,1582,1582,1582,1582,0
20241021,175000,28101121,1582,1582,1582,1582,0
20241021,174900,28101121,1582,1582,1582,1582,0
20241021,174800,28101121,1582,1582,1582,1582,0
20241021,174700,28101121,1582,1582,1582,1582,0
20241021,174600,28101121,1582,1582,1582,1582,0
20241021,174500,28101121,1582,1582,1582,1582,0
20241021,174400,28101121,1582,1582,1582,1582,0
20241021,174300,28101121,1582,1582,1582,1582,0
20241021,174200,28101121,1582,1582,1582,1582,0
20241021,174100,28101121,1582,1582,1582,1582,0
20241021,174000,28101121,1582,1582,1582,1582,0
20241021,173900,28101121,1582,1582,1582,1582,0
20241021,173800,28101121,1582,1582,1582,1582,0
20241021,173700,28101121,1582,1582,1582,1582,0
20241021,173600,28101121,1582,1582,1582,1582,0
20241021,173500,28101121,1582,1582,1582,1582,0
20241021,173400,28101121,1582,1582,1582,1582,0
20241021,173300,28101121,1582,1582,1582,1582,0
20241021,173200,28101121,1582,1582,1582,1582,0
20241021,173100,28101121,1582,1582,1582,1582,0
20241021,173000,28101121,1582,1582,1582,1582,0
20241021,172900,28101121,1582,1582,1582,1582,0
20241021,172800,28101121,1582,1582,1582,1582,304
20241021,172700,28101121,1582,1582,1582,1582,0
20241021,172600,28101121,1582,1582,1582,1582,0
20241021,172500,28101121,1582,1582,1582,1582,0
20241021,172400,28101121,1582,1582,1582,1582,0
20241021,172300,28101121,1582,1582,1582,1582,0
20241021,172200,28101121,1582,1582,1582,1582,0
20241021,172100,28101121,1582,1582,1582,1582,0
20241021,172000,28101121,1582,1582,1582,1582,0
20241021,171900,28101121,1582,1582,1582,1582,0
20241021,171800,28101121,1582,1582,1582,1582,0
20241021,171700,28101121,1582,1582,1582,1582,0
20241021,171600,28101121,1582,1582,1582,1582,0
20241021,171500,28101121,1582,1582,1582,1582,0
20241021,171400,28101121,1582,1582,1582,1582,0
20241021,171300,28101121,1582,1582,1582,1582,0
20241021,171200,28101121,1582,1582,1582,1582,0
20241021,171100,28101121,1582,1582,1582,1582,0
20241021,171000,28101121,1582,1582,1582,1582,0
20241021,170900,28101121,1582,1582,1582,1582,0
20241021,170800,28101121,1582,1582,1582,1582,0
20241021,170700,28101121,1582,1582,1582,1582,0
20241021,170600,28101121,1582,1582,1582,1582,0
20241021,170500,28101121,1582,1582,1582,1582,0
20241021,170400,28101121,1582,1582,1582,1582,0
20241021,170300,28101121,1582,1582,1582,1582,0
20241021,170200,28101121,1582,1582,1582,1582,0
20241021,170100,28101121,1582,1582,1582,1582,0
20241021,170000,28101121,1582,1582,1582,1582,0
20241021,165900,28101121,1582,1582,1582,1582,0
20241021,165800,28101121,1582,1582,1582,1582,304
20241021,165700,28101121,1582,1582,1582,1582,0
20241021,165600,28101121,1582,1582,1582,1582,0
20241021,165500,28101121,1582,1582,1582,1582,0
20241021,165400,28101121,1582,1582,1582,1582,0
20241021,165300,28101121,1582,1582,1582,1582,0
20241021,165200,28101121,1582,1582,1582,1582,0
20241021,165100,28101121,1582,1582,1582,1582,0
20241021,165000,28101121,1582,1582,1582,1582,0
20241021,164900,28101121,1582,1582,1582,1582,0
20241021,164800,28101121,1582,1582,1582,1582,0
20241021,164700,28101121,1582,1582,1582,1582,0
20241021,164600,28101121,1582,1582,1582,1582,0
20241021,164500,28101121,1582,1582,1582,1582,0
20241021,164400,28101121,1582,1582,1582,1582,0
20241021,164300,28101121,1582,1582,1582,1582,0
20241021,164200,28101121,1582,1582,1582,1582,0
20241021,164100,28101121,1582,1582,1582,1582,0
20241021,164000,28101121,1582,1582,1582,1582,0
20241021,163900,28101121,1582,1582,1582,1582,0
20241021,163800,28101121,1582,1582,1582,1582,0
20241021,163700,28101121,1582,1582,1582,1582,0
20241021,163600,28101121,1582,1582,1582,1582,0
20241021,163500,28101121,1582,1582,1582,1582,0
20241021,163400,28101121,1582,1582,1582,1582,0
20241021,163300,28101121,1582,1582,1582,1582,0
20241021,163200,28101121,1582,1582,1582,1582,0
20241021,163100,28101121,1582,1582,1582,1582,0
20241021,163000,28101121,1582,1582,1582,1582,0
20241021,162900,28101121,1582,1582,1582,1582,0
20241021,162800,28101121,1582,1582,1582,1582,304
20241021,162700,28101121,1582,1582,1582,1582,0
20241021,162600,28101121,1582,1582,1582,1582,0
20241021,162500,28101121,1582,1582,1582,1582,0
20241021,162400,28101121,1582,1582,1582,1582,0
20241021,162300,28101121,1582,1582,1582,1582,0
20241021,162200,28101121,1582,1582,1582,1582,0
20241021,162100,28101121,1582,1582,1582,1582,0
20241021,162000,28101121,1582,1582,1582,1582,0
20241021,161900,28101121,1582,1582,1582,1582,0
20241021,161800,28101121,1582,1582,1582,1582,0
20241021,161700,28101121,1582,1582,1582,1582,0
20241021,161600,28101121,1582,1582,1582,1582,0
20241021,161500,28101121,1582,1582,1582,1582,0
20241021,161400,28101121,1582,1582,1582,1582,0
20241021,161300,28101121,1582,1582,1582,1582,0
20241021,161200,28101121,1582,1582,1582,1582,0
20241021,161100,28101121,1582,1582,1582,1582,0
20241021,161000,28101121,1582,1582,1582,1582,0
20241021,160900,28101121,1582,1582,1582,1582,0
20241021,160800,28101121,1582,1582,1582,1582,0
20241021,160700,28101121,1582,1582,1582,1582,0
20241021,160600,28101121,1582,1582,1582,1582,0
20241021,160500,28101121,1582,1582,1582,1582,0
20241021,160400,28101121,1582,1582,1582,1582,0
20241021,160300,28101121,1582,1582,1582,1582,0
20241021,160200,28101121,1582,1582,1582,1582,0
20241021,160100,28101121,1582,1582,1582,1582,0
20241021,160000,28101121,1582,1582,1582,1582,0
20241021,155900,28101121,1582,1582,1582,1582,0
20241021,155800,28101121,1582,1582,1582,1582,304
20241021,155700,28101121,1582,1582,1582,1582,0
20241021,155600,28101121,1582,1582,1582,1582,0
20241021,155500,28101121,1582,1582,1582,1582,0
20241021,155400,28101121,1582,1582,1582,1582,0
20241021,155300,28101121,1582,1582,1582,1582,0
20241021,155200,28101121,1582,1582,1582,1582,0
20241021,155100,28101121,1582,1582,1582,1582,0
20241021,155000,28101121,1582,1582,1582,1582,0
20241021,154900,28101121,1582,1582,1582,1582,0
20241021,154800,28101121,1582,1582,1582,1582,0
20241021,154700,28101121,1582,1582,1582,1582,0
20241021,154600,28101121,1582,1582,1582,1582,0
20241021,154500,28101121,1582,1582,1582,1582,0
20241021,154400,28101121,1582,1582,1582,1582,0
20241021,154300,28101121,1582,1582,1582,1582,0
20241021,154200,28101121,1582,1582,1582,1582,0
20241021,154100,28101121,1582,1582,1582,1582,0
20241021,154000,28101121,1582,1582,1582,1582,0
20241021,153900,28101121,1582,1582,1582,1582,0
20241021,153800,28101121,1582,1582,1582,1582,0
20241021,153700,28101121,1582,1582,1582,1582,0
20241021,153600,28101121,1582,1582,1582,1582,0
20241021,153500,28101121,1582,1582,1582,1582,0
20241021,153400,28101121,1582,1582,1582,1582,0
20241021,153300,28101121,1582,1582,1582,1582,0
20241021,153200,28101121,1582,1582,1582,1582,0
20241021,153100,28101121,1582,1582,1582,1582,0
20241021,153000,28101121,1582,1582,1582,1582,304
20241021,152900,27620193,1582,1582,1582,1582,0
20241021,152800,27620193,1582,1582,1582,1582,0
20241021,152700,27620193,1582,1582,1582,1582,0
20241021,152600,27620193,1582,1582,1582,1582,0
20241021,152500,27620193,1582,1582,1582,1582,0
20241021,152400,27620193,1582,1582,1582,1582,0
20241021,152300,27620193,1582,1582,1582,1582,0
20241021,152200,27620193,1582,1582,1582,1582,0
20241021,152100,27620193,1582,1582,1582,1582,0
20241021,152000,27620193,1582,1582,1582,1582,0
20241021,151900,27620193,1582,1582,1582,1582,997
20241021,151800,26042939,1602,1602,1602,1602,0
20241021,151700,26042939,1602,1602,1602,1602,0
20241021,151600,26042939,1602,1602,1602,1602,0
20241021,151500,26042939,1602,1602,1602,1602,0
20241021,151400,26042939,1602,1602,1602,1602,0
20241021,151300,26042939,1602,1602,1602,1602,0
20241021,151200,26042939,1602,1602,1602,1602,0
20241021,151100,26042939,1602,1602,1602,1602,0
20241021,151000,26042939,1602,1602,1602,1602,0
20241021,150900,26042939,1602,1602,1602,1602,0
20241021,150800,26042939,1602,1602,1602,1602,0
20241021,150700,26042939,1602,1602,1602,1602,0
20241021,150600,26042939,1602,1602,1602,1602,0
20241021,150500,26042939,1602,1602,1602,1602,0
20241021,150400,26042939,1602,1602,1602,1602,0
20241021,150300,26042939,1602,1602,1602,1602,0
20241021,150200,26042939,1602,1602,1602,1602,0
20241021,150100,26042939,1602,1602,1602,1602,1
20241021,150000,26041337,1579,1579,1579,1579,0
20241021,145900,26041337,1579,1585,1585,1579,1601
20241021,145800,23509752,1585,1585,1585,1585,0
20241021,145700,23509752,1585,1585,1585,1585,0
20241021,145600,23509752,1585,1585,1585,1585,0
20241021,145500,23509752,1585,1585,1585,1585,0
20241021,145400,23509752,1585,1585,1585,1585,400
20241021,145300,22875752,1603,1603,1603,1603,0
20241021,145200,22875752,1603,1603,1603,1603,0
20241021,145100,22875752,1603,1603,1603,1603,0
20241021,145000,22875752,1603,1603,1603,1603,0
20241021,144900,22875752,1603,1603,1603,1603,0
20241021,144800,22875752,1603,1589,1603,1589,530
20241021,144700,22033568,1589,1589,1589,1589,9
20241021,144600,22019267,1589,1590,1590,1589,252
20241021,144500,21618830,1589,1589,1589,1589,219
20241021,144400,21270839,1588,1588,1588,1588,0
20241021,144300,21270839,1588,1588,1588,1588,1000
20241021,144200,19682839,1588,1587,1588,1587,94
20241021,144100,19533660,1587,1574,1587,1574,41
20241021,144000,19469113,1574,1574,1574,1574,0
20241021,143900,19469113,1574,1574,1574,1574,2
20241021,143800,19465965,1574,1574,1574,1574,0
20241021,143700,19465965,1574,1574,1574,1574,63
20241021,143600,19366803,1574,1574,1574,1574,0
20241021,143500,19366803,1574,1574,1574,1574,0
20241021,143400,19366803,1574,1574,1574,1574,0
20241021,143300,19366803,1574,1574,1574,1574,20
20241021,143200,19335323,1574,1574,1574,1574,0
20241021,143100,19335323,1574,1574,1574,1574,0
20241021,143000,19335323,1574,1574,1574,1574,0
20241021,142900,19335323,1574,1574,1574,1574,0
20241021,142800,19335323,1574,1574,1574,1574,0
20241021,142700,19335323,1574,1574,1574,1574,0
20241021,142600,19335323,1574,1574,1574,1574,0
20241021,142500,19335323,1574,1574,1574,1574,0
20241021,142400,19335323,1574,1574,1574,1574,0
20241021,142300,19335323,1574,1574,1574,1574,0
20241021,142200,19335323,1574,1574,1574,1574,0
20241021,142100,19335323,1574,1574,1574,1574,0
20241021,142000,19335323,1574,1574,1574,1574,0
20241021,141900,19335323,1574,1574,1574,1574,1
20241021,141800,19333749,1550,1551,1551,1550,289
20241021,141700,18885797,1566,1566,1566,1566,126
20241021,141600,18688481,1550,1550,1550,1550,0
20241021,141500,18688481,1550,1550,1550,1550,0
20241021,141400,18688481,1550,1565,1565,1550,3023
20241021,141300,13986294,1604,1604,1604,1604,0
20241021,141200,13986294,1604,1604,1604,1604,0
20241021,141100,13986294,1604,1604,1604,1604,0
20241021,141000,13986294,1604,1604,1604,1604,0
20241021,140900,13986294,1604,1604,1604,1604,0
20241021,140800,13986294,1604,1604,1604,1604,0
20241021,140700,13986294,1604,1604,1604,1604,0
20241021,140600,13986294,1604,1604,1604,1604,0
20241021,140500,13986294,1604,1604,1604,1604,0
20241021,140400,13986294,1604,1604,1604,1604,0
20241021,140300,13986294,1604,1604,1604,1604,0
20241021,140200,13986294,1604,1604,1604,1604,0
20241021,140100,13986294,1604,1604,1604,1604,0
20241021,140000,13986294,1604,1604,1604,1604,0
20241021,135900,13986294,1604,1604,1604,1604,0
20241021,135800,13986294,1604,1604,1604,1604,0
20241021,135700,13986294,1604,1604,1604,1604,0
20241021,135600,13986294,1604,1604,1604,1604,0
20241021,135500,13986294,1604,1604,1604,1604,0
20241021,135400,13986294,1604,1604,1604,1604,0
20241021,135300,13986294,1604,1604,1604,1604,0
20241021,135200,13986294,1604,1604,1604,1604,0
20241021,135100,13986294,1604,1604,1604,1604,0
20241021,135000,13986294,1604,1604,1604,1604,0
20241021,134900,13986294,1604,1604,1604,1604,0
20241021,134800,13986294,1604,1604,1604,1604,0
20241021,134700,13986294,1604,1604,1604,1604,0
20241021,134600,13986294,1604,1604,1604,1604,0
20241021,134500,13986294,1604,1604,1604,1604,0
20241021,134400,13986294,1604,1604,1604,1604,0
20241021,134300,13986294,1604,1604,1604,1604,0
20241021,134200,13986294,1604,1604,1604,1604,0
20241021,134100,13986294,1604,1604,1604,1604,0
20241021,134000,13986294,1604,1604,1604,1604,0
20241021,133900,13986294,1604,1603,1604,1603,58
20241021,133800,13893319,1603,1603,1603,1603,0
20241021,133700,13893319,1603,1603,1603,1603,0
20241021,133600,13893319,1603,1603,1603,1603,0
20241021,133500,13893319,1603,1603,1603,1603,18
20241021,133400,13864465,1604,1604,1604,1604,0
20241021,133300,13864465,1604,1603,1604,1603,11
20241021,133200,13846831,1603,1603,1603,1603,0
20241021,133100,13846831,1603,1594,1604,1594,345
20241021,133000,13296702,1594,1594,1594,1594,1
20241021,132900,13295108,1593,1593,1593,1593,0
20241021,132800,13295108,1593,1593,1593,1593,0
20241021,132700,13295108,1593,1581,1593,1581,44
20241021,132600,13225127,1551,1556,1556,1551,629
20241021,132500,12248888,1552,1552,1552,1552,0
20241021,132400,12248888,1552,1553,1553,1552,10
20241021,132300,12233363,1554,1557,1557,1554,20
20241021,132200,12202253,1558,1559,1559,1558,10
20241021,132100,12186668,1560,1563,1563,1560,96
20241021,132000,12036865,1564,1570,1570,1564,70
20241021,131900,11927146,1570,1570,1570,1570,0
20241021,131800,11927146,1570,1570,1570,1570,0
20241021,131700,11927146,1570,1570,1570,1570,7
20241021,131600,11916156,1570,1570,1570,1570,129
20241021,131500,11713626,1594,1594,1594,1594,0
20241021,131400,11713626,1594,1594,1594,1594,0
20241021,131300,11713626,1594,1594,1594,1594,0
20241021,131200,11713626,1594,1594,1594,1594,0
20241021,131100,11713626,1594,1594,1594,1594,0
20241021,131000,11713626,1594,1594,1594,1594,0
20241021,130900,11713626,1594,1594,1594,1594,0
20241021,130800,11713626,1594,1594,1594,1594,0
20241021,130700,11713626,1594,1594,1594,1594,0
20241021,130600,11713626,1594,1594,1594,1594,0
20241021,130500,11713626,1594,1594,1594,1594,0
20241021,130400,11713626,1594,1594,1594,1594,0
20241021,130300,11713626,1594,1594,1594,1594,0
20241021,130200,11713626,1594,1594,1594,1594,0
20241021,130100,11713626,1594,1594,1594,1594,0
20241021,130000,11713626,1594,1594,1594,1594,0
20241021,125900,11713626,1594,1594,1594,1594,0
20241021,125800,11713626,1594,1594,1594,1594,0
20241021,125700,11713626,1594,1594,1594,1594,0
20241021,125600,11713626,1594,1594,1594,1594,0
20241021,125500,11713626,1594,1594,1594,1594,0
20241021,125400,11713626,1594,1594,1594,1594,0
20241021,125300,11713626,1594,1594,1594,1594,0
20241021,125200,11713626,1594,1594,1594,1594,0
20241021,125100,11713626,1594,1594,1594,1594,0
20241021,125000,11713626,1594,1594,1594,1594,0
20241021,124900,11713626,1594,1594,1594,1594,0
20241021,124800,11713626,1594,1594,1594,1594,0
20241021,124700,11713626,1594,1594,1594,1594,0
20241021,124600,11713626,1594,1594,1594,1594,0
20241021,124500,11713626,1594,1594,1594,1594,0
20241021,124400,11713626,1594,1594,1594,1594,0
20241021,124300,11713626,1594,1594,1594,1594,0
20241021,124200,11713626,1594,1594,1594,1594,0
20241021,124100,11713626,1594,1594,1594,1594,0
20241021,124000,11713626,1594,1594,1594,1594,0
20241021,123900,11713626,1594,1594,1594,1594,0
20241021,123800,11713626,1594,1594,1594,1594,0
20241021,123700,11713626,1594,1594,1594,1594,0
20241021,123600,11713626,1594,1594,1594,1594,0
20241021,123500,11713626,1594,1594,1594,1594,0
20241021,123400,11713626,1594,1594,1594,1594,0
20241021,123300,11713626,1594,1594,1594,1594,0
20241021,123200,11713626,1594,1594,1594,1594,0
20241021,123100,11713626,1594,1594,1594,1594,0
20241021,123000,11713626,1594,1594,1594,1594,0
20241021,122900,11713626,1594,1594,1594,1594,0
20241021,122800,11713626,1594,1594,1594,1594,0
20241021,122700,11713626,1594,1594,1594,1594,0
20241021,122600,11713626,1594,1594,1594,1594,1
20241021,122500,11712032,1570,1570,1570,1570,1805
20241021,122400,8878182,1571,1577,1577,1571,1420
20241021,122300,6643986,1578,1580,1580,1578,126
20241021,122200,6445024,1599,1599,1599,1599,0
20241021,122100,6445024,1599,1599,1599,1599,0
20241021,122000,6445024,1599,1599,1599,1599,0
20241021,121900,6445024,1599,1599,1599,1599,2
20241021,121800,6441826,1600,1600,1600,1600,0
20241021,121700,6441826,1600,1600,1600,1600,0
20241021,121600,6441826,1600,1600,1600,1600,0
20241021,121500,6441826,1600,1600,1600,1600,0
20241021,121400,6441826,1600,1600,1600,1600,0
20241021,121300,6441826,1600,1600,1600,1600,0
20241021,121200,6441826,1600,1600,1600,1600,0
20241021,121100,6441826,1600,1600,1600,1600,0
20241021,121000,6441826,1600,1600,1600,1600,0
20241021,120900,6441826,1600,1600,1600,1600,0
20241021,120800,6441826,1600,1600,1600,1600,0
20241021,120700,6441826,1600,1600,1600,1600,0
20241021,120600,6441826,1600,1600,1600,1600,0
20241021,120500,6441826,1600,1600,1600,1600,0
20241021,120400,6441826,1600,1600,1600,1600,0
20241021,120300,6441826,1600,1600,1600,1600,0
20241021,120200,6441826,1600,1600,1600,1600,0
20241021,120100,6441826,1600,1600,1600,1600,0
20241021,120000,6441826,1600,1600,1600,1600,0
20241021,115900,6441826,1600,1600,1600,1600,0
20241021,115800,6441826,1600,1600,1600,1600,0
20241021,115700,6441826,1600,1600,1600,1600,0
20241021,115600,6441826,1600,1600,1600,1600,0
20241021,115500,6441826,1600,1600,1600,1600,0
20241021,115400,6441826,1600,1600,1600,1600,0
20241021,115300,6441826,1600,1600,1600,1600,0
20241021,115200,6441826,1600,1600,1600,1600,0
20241021,115100,6441826,1600,1600,1600,1600,0
20241021,115000,6441826,1600,1600,1600,1600,0
20241021,114900,6441826,1600,1600,1600,1600,0
20241021,114800,6441826,1600,1600,1600,1600,0
20241021,114700,6441826,1600,1600,1600,1600,24
20241021,114600,6403426,1600,1600,1600,1600,76
20241021,114500,6281826,1604,1604,1604,1604,0
20241021,114400,6281826,1604,1604,1604,1604,0
20241021,114300,6281826,1604,1604,1604,1604,0
20241021,114200,6281826,1604,1604,1604,1604,0
20241021,114100,6281826,1604,1604,1604,1604,0
20241021,114000,6281826,1604,1604,1604,1604,0
20241021,113900,6281826,1604,1604,1604,1604,0
20241021,113800,6281826,1604,1604,1604,1604,0
20241021,113700,6281826,1604,1604,1604,1604,0
20241021,113600,6281826,1604,1604,1604,1604,0
20241021,113500,6281826,1604,1604,1604,1604,0
20241021,113400,6281826,1604,1604,1604,1604,0
20241021,113300,6281826,1604,1604,1604,1604,0
20241021,113200,6281826,1604,1604,1604,1604,0
20241021,113100,6281826,1604,1604,1604,1604,0
20241021,113000,6281826,1604,1604,1604,1604,0
20241021,112900,6281826,1604,1604,1604,1604,0
20241021,112800,6281826,1604,1604,1604,1604,1
20241021,112700,6280222,1583,1583,1583,1583,0
20241021,112600,6280222,1583,1583,1583,1583,0
20241021,112500,6280222,1583,1585,1585,1580,966
20241021,112400,4752038,1590,1590,1590,1590,0
20241021,112300,4752038,1590,1590,1590,1590,0
20241021,112200,4752038,1590,1590,1590,1590,0
20241021,112100,4752038,1590,1590,1590,1590,0
20241021,112000,4752038,1590,1590,1590,1590,0
20241021,111900,4752038,1590,1590,1590,1590,0
20241021,111800,4752038,1590,1590,1590,1590,0
20241021,111700,4752038,1590,1590,1590,1590,0
20241021,111600,4752038,1590,1590,1590,1590,0
20241021,111500,4752038,1590,1590,1590,1590,0
20241021,111400,4752038,1590,1590,1590,1590,0
20241021,111300,4752038,1590,1590,1590,1590,3
20241021,111200,4747268,1605,1605,1605,1605,0
20241021,111100,4747268,1605,1605,1605,1605,0
20241021,111000,4747268,1605,1605,1605,1605,0
20241021,110900,4747268,1605,1605,1605,1605,0
20241021,110800,4747268,1605,1605,1605,1605,0
20241021,110700,4747268,1605,1605,1605,1605,0
20241021,110600,4747268,1605,1605,1605,1605,0
20241021,110500,4747268,1605,1605,1605,1605,0
20241021,110400,4747268,1605,1605,1605,1605,0
20241021,110300,4747268,1605,1605,1605,1605,0
20241021,110200,4747268,1605,1605,1605,1605,0
20241021,110100,4747268,1605,1605,1605,1605,0
20241021,110000,4747268,1605,1605,1605,1605,0
20241021,105900,4747268,1605,1605,1605,1605,0
20241021,105800,4747268,1605,1605,1605,1605,12
20241021,105700,4728008,1605,1605,1605,1605,0
20241021,105600,4728008,1605,1605,1605,1605,0
20241021,105500,4728008,1605,1605,1605,1605,0
20241021,105400,4728008,1605,1605,1605,1605,0
20241021,105300,4728008,1605,1605,1605,1605,0
20241021,105200,4728008,1605,1605,1605,1605,0
20241021,105100,4728008,1605,1605,1605,1605,0
20241021,105000,4728008,1605,1605,1605,1605,5
20241021,104900,4719983,1605,1605,1605,1605,0
20241021,104800,4719983,1605,1605,1605,1605,0
20241021,104700,4719983,1605,1605,1605,1605,0
20241021,104600,4719983,1605,1605,1605,1605,0
20241021,104500,4719983,1605,1605,1605,1605,0
20241021,104400,4719983,1605,1605,1605,1605,0
20241021,104300,4719983,1605,1605,1605,1605,0
20241021,104200,4719983,1605,1605,1605,1605,0
20241021,104100,4719983,1605,1605,1605,1605,0
20241021,104000,4719983,1605,1605,1605,1605,14
20241021,103900,4697513,1605,1605,1605,1605,0
20241021,103800,4697513,1605,1605,1605,1605,0
20241021,103700,4697513,1605,1605,1605,1605,30
20241021,103600,4649363,1605,1605,1605,1605,0
20241021,103500,4649363,1605,1605,1605,1605,0
20241021,103400,4649363,1605,1605,1605,1605,0
20241021,103300,4649363,1605,1605,1605,1605,0
20241021,103200,4649363,1605,1605,1605,1605,0
20241021,103100,4649363,1605,1605,1605,1605,0
20241021,103000,4649363,1605,1605,1605,1605,0
20241021,102900,4649363,1605,1605,1605,1605,0
20241021,102800,4649363,1605,1605,1605,1605,0
20241021,102700,4649363,1605,1605,1605,1605,0
20241021,102600,4649363,1605,1605,1605,1605,0
20241021,102500,4649363,1605,1605,1605,1605,0
20241021,102400,4649363,1605,1605,1605,1605,0
20241021,102300,4649363,1605,1605,1605,1605,0
20241021,102200,4649363,1605,1605,1605,1605,0
20241021,102100,4649363,1605,1605,1605,1605,0
20241021,102000,4649363,1605,1605,1605,1605,0
20241021,101900,4649363,1605,1585,1605,1584,156
20241021,101800,4402222,1600,1600,1600,1600,0
20241021,101700,4402222,1600,1600,1600,1600,90
20241021,101600,4258222,1606,1606,1606,1606,0
20241021,101500,4258222,1606,1606,1606,1606,0
20241021,101400,4258222,1606,1606,1606,1606,0
20241021,101300,4258222,1606,1606,1606,1606,0
20241021,101200,4258222,1606,1606,1606,1606,0
20241021,101100,4258222,1606,1606,1606,1606,0
20241021,101000,4258222,1606,1606,1606,1606,287
20241021,100900,3797300,1606,1606,1606,1606,0
20241021,100800,3797300,1606,1606,1606,1606,10
20241021,100700,3781240,1606,1606,1606,1606,0
20241021,100600,3781240,1606,1606,1606,1606,0
20241021,100500,3781240,1606,1606,1606,1606,0
20241021,100400,3781240,1606,1606,1606,1606,0
20241021,100300,3781240,1606,1606,1606,1606,0
20241021,100200,3781240,1606,1606,1606,1606,0
20241021,100100,3781240,1606,1606,1606,1606,0
20241021,100000,3781240,1606,1606,1606,1606,0
20241021,095900,3781240,1606,1606,1606,1606,0
20241021,095800,3781240,1606,1606,1606,1606,0
20241021,095700,3781240,1606,1606,1606,1606,0
20241021,095600,3781240,1606,1606,1606,1606,0
20241021,095500,3781240,1606,1606,1606,1606,0
20241021,095400,3781240,1606,1606,1606,1606,0
20241021,095300,3781240,1606,1606,1606,1606,0
20241021,095200,3781240,1606,1606,1606,1606,0
20241021,095100,3781240,1606,1606,1606,1606,0
20241021,095000,3781240,1606,1606,1606,1606,0
20241021,094900,3781240,1606,1606,1606,1606,0
20241021,094800,3781240,1606,1606,1606,1606,0
20241021,094700,3781240,1606,1606,1606,1606,0
20241021,094600,3781240,1606,1606,1606,1606,12
20241021,094500,3761968,1606,1606,1606,1606,1
20241021,094400,3760362,1606,1606,1606,1606,0
20241021,094300,3760362,1606,1606,1606,1606,0
20241021,094200,3760362,1606,1606,1606,1606,0
20241021,094100,3760362,1606,1606,1606,1606,0
20241021,094000,3760362,1606,1606,1606,1606,5
20241021,093900,3752332,1605,1605,1605,1605,0
20241021,093800,3752332,1605,1605,1605,1605,0
20241021,093700,3752332,1605,1605,1605,1605,0
20241021,093600,3752332,1605,1605,1605,1605,496
20241021,093500,2956252,1605,1605,1605,1605,11
20241021,093400,2938597,1581,1581,1581,1581,0
20241021,093300,2938597,1581,1581,1581,1581,0
20241021,093200,2938597,1581,1582,1582,1581,10
20241021,093100,2922786,1580,1580,1580,1580,0
20241021,093000,2922786,1580,1604,1604,1580,920
20241021,092900,1465928,1606,1606,1606,1606,0
20241021,092800,1465928,1606,1606,1606,1606,0
20241021,092700,1465928,1606,1605,1606,1604,8
20241021,092600,1453087,1604,1604,1604,1604,65
20241021,092500,1348827,1604,1604,1604,1604,0
20241021,092400,1348827,1604,1604,1604,1604,0
20241021,092300,1348827,1604,1604,1604,1604,0
20241021,092200,1348827,1604,1600,1604,1600,2
20241021,092100,1345623,1600,1600,1600,1600,0
20241021,092000,1345623,1600,1600,1600,1600,0
20241021,091900,1345623,1600,1600,1600,1600,0
20241021,091800,1345623,1600,1600,1600,1600,0
20241021,091700,1345623,1600,1600,1600,1600,0
20241021,091600,1345623,1600,1600,1600,1600,0
20241021,091500,1345623,1600,1600,1600,1600,0
20241021,091400,1345623,1600,1600,1600,1600,0
20241021,091300,1345623,1600,1599,1600,1599,120
20241021,091200,1153630,1581,1581,1581,1581,186
20241021,091100,859564,1596,1596,1596,1596,0
20241021,091000,859564,1596,1596,1596,1596,0
20241021,090900,859564,1596,1596,1596,1596,0
20241021,090800,859564,1596,1596,1596,1596,0
20241021,090700,859564,1596,1596,1596,1596,0
20241021,090600,859564,1596,1596,1596,1596,0
20241021,090500,859564,1596,1596,1596,1596,1
20241021,090400,857968,1596,1596,1596,1596,0
20241021,090300,857968,1596,1596,1596,1596,0
20241021,090200,857968,1596,1596,1596,1596,0
20241021,090100,857968,1596,1592,1596,1592,2
20241021,090000,854780,1580,1580,1580,1580,541