KissMeData/474930/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,215200,2162110,2155,2155,2155,2155,48
20241021,215100,2162110,2155,2155,2155,2155,0
20241021,215000,2162110,2155,2155,2155,2155,0
20241021,214900,2162110,2155,2155,2155,2155,0
20241021,214800,2162110,2155,2155,2155,2155,0
20241021,214700,2162110,2155,2155,2155,2155,0
20241021,214600,2162110,2155,2155,2155,2155,0
20241021,214500,2162110,2155,2155,2155,2155,0
20241021,214400,2162110,2155,2155,2155,2155,0
20241021,214300,2162110,2155,2155,2155,2155,0
20241021,214200,2162110,2155,2155,2155,2155,0
20241021,214100,2162110,2155,2155,2155,2155,0
20241021,214000,2162110,2155,2155,2155,2155,0
20241021,213900,2162110,2155,2155,2155,2155,0
20241021,213800,2162110,2155,2155,2155,2155,0
20241021,213700,2162110,2155,2155,2155,2155,0
20241021,213600,2162110,2155,2155,2155,2155,0
20241021,213500,2162110,2155,2155,2155,2155,0
20241021,213400,2162110,2155,2155,2155,2155,0
20241021,213300,2162110,2155,2155,2155,2155,0
20241021,213200,2162110,2155,2155,2155,2155,0
20241021,213100,2162110,2155,2155,2155,2155,0
20241021,213000,2162110,2155,2155,2155,2155,0
20241021,212900,2162110,2155,2155,2155,2155,0
20241021,212800,2162110,2155,2155,2155,2155,0
20241021,212700,2162110,2155,2155,2155,2155,0
20241021,212600,2162110,2155,2155,2155,2155,0
20241021,212500,2162110,2155,2155,2155,2155,0
20241021,212400,2162110,2155,2155,2155,2155,0
20241021,212300,2162110,2155,2155,2155,2155,0
20241021,212200,2162110,2155,2155,2155,2155,48
20241021,212100,2162110,2155,2155,2155,2155,0
20241021,212000,2162110,2155,2155,2155,2155,0
20241021,211900,2162110,2155,2155,2155,2155,0
20241021,211800,2162110,2155,2155,2155,2155,0
20241021,211700,2162110,2155,2155,2155,2155,0
20241021,211600,2162110,2155,2155,2155,2155,0
20241021,211500,2162110,2155,2155,2155,2155,0
20241021,211400,2162110,2155,2155,2155,2155,0
20241021,211300,2162110,2155,2155,2155,2155,0
20241021,211200,2162110,2155,2155,2155,2155,0
20241021,211100,2162110,2155,2155,2155,2155,0
20241021,211000,2162110,2155,2155,2155,2155,0
20241021,210900,2162110,2155,2155,2155,2155,0
20241021,210800,2162110,2155,2155,2155,2155,0
20241021,210700,2162110,2155,2155,2155,2155,0
20241021,210600,2162110,2155,2155,2155,2155,0
20241021,210500,2162110,2155,2155,2155,2155,0
20241021,210400,2162110,2155,2155,2155,2155,0
20241021,210300,2162110,2155,2155,2155,2155,0
20241021,210200,2162110,2155,2155,2155,2155,0
20241021,210100,2162110,2155,2155,2155,2155,0
20241021,210000,2162110,2155,2155,2155,2155,0
20241021,205900,2162110,2155,2155,2155,2155,0
20241021,205800,2162110,2155,2155,2155,2155,0
20241021,205700,2162110,2155,2155,2155,2155,0
20241021,205600,2162110,2155,2155,2155,2155,0
20241021,205500,2162110,2155,2155,2155,2155,0
20241021,205400,2162110,2155,2155,2155,2155,0
20241021,205300,2162110,2155,2155,2155,2155,0
20241021,205200,2162110,2155,2155,2155,2155,48
20241021,205100,2162110,2155,2155,2155,2155,0
20241021,205000,2162110,2155,2155,2155,2155,0
20241021,204900,2162110,2155,2155,2155,2155,0
20241021,204800,2162110,2155,2155,2155,2155,0
20241021,204700,2162110,2155,2155,2155,2155,0
20241021,204600,2162110,2155,2155,2155,2155,0
20241021,204500,2162110,2155,2155,2155,2155,0
20241021,204400,2162110,2155,2155,2155,2155,0
20241021,204300,2162110,2155,2155,2155,2155,0
20241021,204200,2162110,2155,2155,2155,2155,0
20241021,204100,2162110,2155,2155,2155,2155,0
20241021,204000,2162110,2155,2155,2155,2155,0
20241021,203900,2162110,2155,2155,2155,2155,0
20241021,203800,2162110,2155,2155,2155,2155,0
20241021,203700,2162110,2155,2155,2155,2155,0
20241021,203600,2162110,2155,2155,2155,2155,0
20241021,203500,2162110,2155,2155,2155,2155,0
20241021,203400,2162110,2155,2155,2155,2155,0
20241021,203300,2162110,2155,2155,2155,2155,0
20241021,203200,2162110,2155,2155,2155,2155,0
20241021,203100,2162110,2155,2155,2155,2155,0
20241021,203000,2162110,2155,2155,2155,2155,0
20241021,202900,2162110,2155,2155,2155,2155,0
20241021,202800,2162110,2155,2155,2155,2155,0
20241021,202700,2162110,2155,2155,2155,2155,0
20241021,202600,2162110,2155,2155,2155,2155,0
20241021,202500,2162110,2155,2155,2155,2155,0
20241021,202400,2162110,2155,2155,2155,2155,0
20241021,202300,2162110,2155,2155,2155,2155,0
20241021,202200,2162110,2155,2155,2155,2155,48
20241021,202100,2162110,2155,2155,2155,2155,0
20241021,202000,2162110,2155,2155,2155,2155,0
20241021,201900,2162110,2155,2155,2155,2155,0
20241021,201800,2162110,2155,2155,2155,2155,0
20241021,201700,2162110,2155,2155,2155,2155,0
20241021,201600,2162110,2155,2155,2155,2155,0
20241021,201500,2162110,2155,2155,2155,2155,0
20241021,201400,2162110,2155,2155,2155,2155,0
20241021,201300,2162110,2155,2155,2155,2155,0
20241021,201200,2162110,2155,2155,2155,2155,0
20241021,201100,2162110,2155,2155,2155,2155,0
20241021,201000,2162110,2155,2155,2155,2155,0
20241021,200900,2162110,2155,2155,2155,2155,0
20241021,200800,2162110,2155,2155,2155,2155,0
20241021,200700,2162110,2155,2155,2155,2155,0
20241021,200600,2162110,2155,2155,2155,2155,0
20241021,200500,2162110,2155,2155,2155,2155,0
20241021,200400,2162110,2155,2155,2155,2155,0
20241021,200300,2162110,2155,2155,2155,2155,0
20241021,200200,2162110,2155,2155,2155,2155,0
20241021,200100,2162110,2155,2155,2155,2155,0
20241021,200000,2162110,2155,2155,2155,2155,0
20241021,195900,2162110,2155,2155,2155,2155,0
20241021,195800,2162110,2155,2155,2155,2155,0
20241021,195700,2162110,2155,2155,2155,2155,0
20241021,195600,2162110,2155,2155,2155,2155,0
20241021,195500,2162110,2155,2155,2155,2155,0
20241021,195400,2162110,2155,2155,2155,2155,0
20241021,195300,2162110,2155,2155,2155,2155,0
20241021,195200,2162110,2155,2155,2155,2155,48
20241021,195100,2162110,2155,2155,2155,2155,0
20241021,195000,2162110,2155,2155,2155,2155,0
20241021,194900,2162110,2155,2155,2155,2155,0
20241021,194800,2162110,2155,2155,2155,2155,0
20241021,194700,2162110,2155,2155,2155,2155,0
20241021,194600,2162110,2155,2155,2155,2155,0
20241021,194500,2162110,2155,2155,2155,2155,0
20241021,194400,2162110,2155,2155,2155,2155,0
20241021,194300,2162110,2155,2155,2155,2155,0
20241021,194200,2162110,2155,2155,2155,2155,0
20241021,194100,2162110,2155,2155,2155,2155,0
20241021,194000,2162110,2155,2155,2155,2155,0
20241021,193900,2162110,2155,2155,2155,2155,0
20241021,193800,2162110,2155,2155,2155,2155,0
20241021,193700,2162110,2155,2155,2155,2155,0
20241021,193600,2162110,2155,2155,2155,2155,0
20241021,193500,2162110,2155,2155,2155,2155,0
20241021,193400,2162110,2155,2155,2155,2155,0
20241021,193300,2162110,2155,2155,2155,2155,0
20241021,193200,2162110,2155,2155,2155,2155,0
20241021,193100,2162110,2155,2155,2155,2155,0
20241021,193000,2162110,2155,2155,2155,2155,0
20241021,192900,2162110,2155,2155,2155,2155,0
20241021,192800,2162110,2155,2155,2155,2155,0
20241021,192700,2162110,2155,2155,2155,2155,0
20241021,192600,2162110,2155,2155,2155,2155,0
20241021,192500,2162110,2155,2155,2155,2155,0
20241021,192400,2162110,2155,2155,2155,2155,0
20241021,192300,2162110,2155,2155,2155,2155,0
20241021,192200,2162110,2155,2155,2155,2155,48
20241021,192100,2162110,2155,2155,2155,2155,0
20241021,192000,2162110,2155,2155,2155,2155,0
20241021,191900,2162110,2155,2155,2155,2155,0
20241021,191800,2162110,2155,2155,2155,2155,0
20241021,191700,2162110,2155,2155,2155,2155,0
20241021,191600,2162110,2155,2155,2155,2155,0
20241021,191500,2162110,2155,2155,2155,2155,0
20241021,191400,2162110,2155,2155,2155,2155,0
20241021,191300,2162110,2155,2155,2155,2155,0
20241021,191200,2162110,2155,2155,2155,2155,0
20241021,191100,2162110,2155,2155,2155,2155,0
20241021,191000,2162110,2155,2155,2155,2155,0
20241021,190900,2162110,2155,2155,2155,2155,0
20241021,190800,2162110,2155,2155,2155,2155,0
20241021,190700,2162110,2155,2155,2155,2155,0
20241021,190600,2162110,2155,2155,2155,2155,0
20241021,190500,2162110,2155,2155,2155,2155,0
20241021,190400,2162110,2155,2155,2155,2155,0
20241021,190300,2162110,2155,2155,2155,2155,0
20241021,190200,2162110,2155,2155,2155,2155,0
20241021,190100,2162110,2155,2155,2155,2155,0
20241021,190000,2162110,2155,2155,2155,2155,0
20241021,185900,2162110,2155,2155,2155,2155,0
20241021,185800,2162110,2155,2155,2155,2155,0
20241021,185700,2162110,2155,2155,2155,2155,0
20241021,185600,2162110,2155,2155,2155,2155,0
20241021,185500,2162110,2155,2155,2155,2155,0
20241021,185400,2162110,2155,2155,2155,2155,0
20241021,185300,2162110,2155,2155,2155,2155,0
20241021,185200,2162110,2155,2155,2155,2155,48
20241021,185100,2162110,2155,2155,2155,2155,0
20241021,185000,2162110,2155,2155,2155,2155,0
20241021,184900,2162110,2155,2155,2155,2155,0
20241021,184800,2162110,2155,2155,2155,2155,0
20241021,184700,2162110,2155,2155,2155,2155,0
20241021,184600,2162110,2155,2155,2155,2155,0
20241021,184500,2162110,2155,2155,2155,2155,0
20241021,184400,2162110,2155,2155,2155,2155,0
20241021,184300,2162110,2155,2155,2155,2155,0
20241021,184200,2162110,2155,2155,2155,2155,0
20241021,184100,2162110,2155,2155,2155,2155,0
20241021,184000,2162110,2155,2155,2155,2155,0
20241021,183900,2162110,2155,2155,2155,2155,0
20241021,183800,2162110,2155,2155,2155,2155,0
20241021,183700,2162110,2155,2155,2155,2155,0
20241021,183600,2162110,2155,2155,2155,2155,0
20241021,183500,2162110,2155,2155,2155,2155,0
20241021,183400,2162110,2155,2155,2155,2155,0
20241021,183300,2162110,2155,2155,2155,2155,0
20241021,183200,2162110,2155,2155,2155,2155,0
20241021,183100,2162110,2155,2155,2155,2155,0
20241021,183000,2162110,2155,2155,2155,2155,0
20241021,182900,2162110,2155,2155,2155,2155,0
20241021,182800,2162110,2155,2155,2155,2155,0
20241021,182700,2162110,2155,2155,2155,2155,0
20241021,182600,2162110,2155,2155,2155,2155,0
20241021,182500,2162110,2155,2155,2155,2155,0
20241021,182400,2162110,2155,2155,2155,2155,0
20241021,182300,2162110,2155,2155,2155,2155,0
20241021,182200,2162110,2155,2155,2155,2155,48
20241021,182100,2162110,2155,2155,2155,2155,0
20241021,182000,2162110,2155,2155,2155,2155,0
20241021,181900,2162110,2155,2155,2155,2155,0
20241021,181800,2162110,2155,2155,2155,2155,0
20241021,181700,2162110,2155,2155,2155,2155,0
20241021,181600,2162110,2155,2155,2155,2155,0
20241021,181500,2162110,2155,2155,2155,2155,0
20241021,181400,2162110,2155,2155,2155,2155,0
20241021,181300,2162110,2155,2155,2155,2155,0
20241021,181200,2162110,2155,2155,2155,2155,0
20241021,181100,2162110,2155,2155,2155,2155,0
20241021,181000,2162110,2155,2155,2155,2155,0
20241021,180900,2162110,2155,2155,2155,2155,0
20241021,180800,2162110,2155,2155,2155,2155,0
20241021,180700,2162110,2155,2155,2155,2155,0
20241021,180600,2162110,2155,2155,2155,2155,0
20241021,180500,2162110,2155,2155,2155,2155,0
20241021,180400,2162110,2155,2155,2155,2155,0
20241021,180300,2162110,2155,2155,2155,2155,0
20241021,180200,2162110,2155,2155,2155,2155,0
20241021,180100,2162110,2155,2155,2155,2155,0
20241021,180000,2162110,2155,2155,2155,2155,0
20241021,175900,2162110,2155,2155,2155,2155,0
20241021,175800,2162110,2155,2155,2155,2155,0
20241021,175700,2162110,2155,2155,2155,2155,0
20241021,175600,2162110,2155,2155,2155,2155,0
20241021,175500,2162110,2155,2155,2155,2155,0
20241021,175400,2162110,2155,2155,2155,2155,0
20241021,175300,2162110,2155,2155,2155,2155,0
20241021,175200,2162110,2155,2155,2155,2155,48
20241021,175100,2162110,2155,2155,2155,2155,0
20241021,175000,2162110,2155,2155,2155,2155,0
20241021,174900,2162110,2155,2155,2155,2155,0
20241021,174800,2162110,2155,2155,2155,2155,0
20241021,174700,2162110,2155,2155,2155,2155,0
20241021,174600,2162110,2155,2155,2155,2155,0
20241021,174500,2162110,2155,2155,2155,2155,0
20241021,174400,2162110,2155,2155,2155,2155,0
20241021,174300,2162110,2155,2155,2155,2155,0
20241021,174200,2162110,2155,2155,2155,2155,0
20241021,174100,2162110,2155,2155,2155,2155,0
20241021,174000,2162110,2155,2155,2155,2155,0
20241021,173900,2162110,2155,2155,2155,2155,0
20241021,173800,2162110,2155,2155,2155,2155,0
20241021,173700,2162110,2155,2155,2155,2155,0
20241021,173600,2162110,2155,2155,2155,2155,0
20241021,173500,2162110,2155,2155,2155,2155,0
20241021,173400,2162110,2155,2155,2155,2155,0
20241021,173300,2162110,2155,2155,2155,2155,0
20241021,173200,2162110,2155,2155,2155,2155,0
20241021,173100,2162110,2155,2155,2155,2155,0
20241021,173000,2162110,2155,2155,2155,2155,0
20241021,172900,2162110,2155,2155,2155,2155,0
20241021,172800,2162110,2155,2155,2155,2155,0
20241021,172700,2162110,2155,2155,2155,2155,0
20241021,172600,2162110,2155,2155,2155,2155,0
20241021,172500,2162110,2155,2155,2155,2155,0
20241021,172400,2162110,2155,2155,2155,2155,0
20241021,172300,2162110,2155,2155,2155,2155,0
20241021,172200,2162110,2155,2155,2155,2155,48
20241021,172100,2162110,2155,2155,2155,2155,0
20241021,172000,2162110,2155,2155,2155,2155,0
20241021,171900,2162110,2155,2155,2155,2155,0
20241021,171800,2162110,2155,2155,2155,2155,0
20241021,171700,2162110,2155,2155,2155,2155,0
20241021,171600,2162110,2155,2155,2155,2155,0
20241021,171500,2162110,2155,2155,2155,2155,0
20241021,171400,2162110,2155,2155,2155,2155,0
20241021,171300,2162110,2155,2155,2155,2155,0
20241021,171200,2162110,2155,2155,2155,2155,0
20241021,171100,2162110,2155,2155,2155,2155,0
20241021,171000,2162110,2155,2155,2155,2155,0
20241021,170900,2162110,2155,2155,2155,2155,0
20241021,170800,2162110,2155,2155,2155,2155,0
20241021,170700,2162110,2155,2155,2155,2155,0
20241021,170600,2162110,2155,2155,2155,2155,0
20241021,170500,2162110,2155,2155,2155,2155,0
20241021,170400,2162110,2155,2155,2155,2155,0
20241021,170300,2162110,2155,2155,2155,2155,0
20241021,170200,2162110,2155,2155,2155,2155,0
20241021,170100,2162110,2155,2155,2155,2155,0
20241021,170000,2162110,2155,2155,2155,2155,0
20241021,165900,2162110,2155,2155,2155,2155,0
20241021,165800,2162110,2155,2155,2155,2155,0
20241021,165700,2162110,2155,2155,2155,2155,0
20241021,165600,2162110,2155,2155,2155,2155,0
20241021,165500,2162110,2155,2155,2155,2155,0
20241021,165400,2162110,2155,2155,2155,2155,0
20241021,165300,2162110,2155,2155,2155,2155,0
20241021,165200,2162110,2155,2155,2155,2155,48
20241021,165100,2162110,2155,2155,2155,2155,0
20241021,165000,2162110,2155,2155,2155,2155,0
20241021,164900,2162110,2155,2155,2155,2155,0
20241021,164800,2162110,2155,2155,2155,2155,0
20241021,164700,2162110,2155,2155,2155,2155,0
20241021,164600,2162110,2155,2155,2155,2155,0
20241021,164500,2162110,2155,2155,2155,2155,0
20241021,164400,2162110,2155,2155,2155,2155,0
20241021,164300,2162110,2155,2155,2155,2155,0
20241021,164200,2162110,2155,2155,2155,2155,0
20241021,164100,2162110,2155,2155,2155,2155,0
20241021,164000,2162110,2155,2155,2155,2155,0
20241021,163900,2162110,2155,2155,2155,2155,0
20241021,163800,2162110,2155,2155,2155,2155,0
20241021,163700,2162110,2155,2155,2155,2155,0
20241021,163600,2162110,2155,2155,2155,2155,0
20241021,163500,2162110,2155,2155,2155,2155,0
20241021,163400,2162110,2155,2155,2155,2155,0
20241021,163300,2162110,2155,2155,2155,2155,0
20241021,163200,2162110,2155,2155,2155,2155,0
20241021,163100,2162110,2155,2155,2155,2155,0
20241021,163000,2162110,2155,2155,2155,2155,0
20241021,162900,2162110,2155,2155,2155,2155,0
20241021,162800,2162110,2155,2155,2155,2155,0
20241021,162700,2162110,2155,2155,2155,2155,0
20241021,162600,2162110,2155,2155,2155,2155,0
20241021,162500,2162110,2155,2155,2155,2155,0
20241021,162400,2162110,2155,2155,2155,2155,0
20241021,162300,2162110,2155,2155,2155,2155,0
20241021,162200,2162110,2155,2155,2155,2155,48
20241021,162100,2162110,2155,2155,2155,2155,0
20241021,162000,2162110,2155,2155,2155,2155,0
20241021,161900,2162110,2155,2155,2155,2155,0
20241021,161800,2162110,2155,2155,2155,2155,0
20241021,161700,2162110,2155,2155,2155,2155,0
20241021,161600,2162110,2155,2155,2155,2155,0
20241021,161500,2162110,2155,2155,2155,2155,0
20241021,161400,2162110,2155,2155,2155,2155,0
20241021,161300,2162110,2155,2155,2155,2155,0
20241021,161200,2162110,2155,2155,2155,2155,0
20241021,161100,2162110,2155,2155,2155,2155,0
20241021,161000,2162110,2155,2155,2155,2155,0
20241021,160900,2162110,2155,2155,2155,2155,0
20241021,160800,2162110,2155,2155,2155,2155,0
20241021,160700,2162110,2155,2155,2155,2155,0
20241021,160600,2162110,2155,2155,2155,2155,0
20241021,160500,2162110,2155,2155,2155,2155,0
20241021,160400,2162110,2155,2155,2155,2155,0
20241021,160300,2162110,2155,2155,2155,2155,0
20241021,160200,2162110,2155,2155,2155,2155,0
20241021,160100,2162110,2155,2155,2155,2155,0
20241021,160000,2162110,2155,2155,2155,2155,0
20241021,155900,2162110,2155,2155,2155,2155,0
20241021,155800,2162110,2155,2155,2155,2155,0
20241021,155700,2162110,2155,2155,2155,2155,0
20241021,155600,2162110,2155,2155,2155,2155,0
20241021,155500,2162110,2155,2155,2155,2155,0
20241021,155400,2162110,2155,2155,2155,2155,0
20241021,155300,2162110,2155,2155,2155,2155,0
20241021,155200,2162110,2155,2155,2155,2155,48
20241021,155100,2162110,2155,2155,2155,2155,0
20241021,155000,2162110,2155,2155,2155,2155,0
20241021,154900,2162110,2155,2155,2155,2155,0
20241021,154800,2162110,2155,2155,2155,2155,0
20241021,154700,2162110,2155,2155,2155,2155,0
20241021,154600,2162110,2155,2155,2155,2155,0
20241021,154500,2162110,2155,2155,2155,2155,0
20241021,154400,2162110,2155,2155,2155,2155,0
20241021,154300,2162110,2155,2155,2155,2155,0
20241021,154200,2162110,2155,2155,2155,2155,0
20241021,154100,2162110,2155,2155,2155,2155,0
20241021,154000,2162110,2155,2155,2155,2155,0
20241021,153900,2162110,2155,2155,2155,2155,0
20241021,153800,2162110,2155,2155,2155,2155,0
20241021,153700,2162110,2155,2155,2155,2155,0
20241021,153600,2162110,2155,2155,2155,2155,0
20241021,153500,2162110,2155,2155,2155,2155,0
20241021,153400,2162110,2155,2155,2155,2155,0
20241021,153300,2162110,2155,2155,2155,2155,0
20241021,153200,2162110,2155,2155,2155,2155,0
20241021,153100,2162110,2155,2155,2155,2155,0
20241021,153000,2162110,2155,2155,2155,2155,48
20241021,152900,2058670,2155,2155,2155,2155,0
20241021,152800,2058670,2155,2155,2155,2155,0
20241021,152700,2058670,2155,2155,2155,2155,0
20241021,152600,2058670,2155,2155,2155,2155,0
20241021,152500,2058670,2155,2155,2155,2155,0
20241021,152400,2058670,2155,2155,2155,2155,0
20241021,152300,2058670,2155,2155,2155,2155,0
20241021,152200,2058670,2155,2155,2155,2155,0
20241021,152100,2058670,2155,2155,2155,2155,0
20241021,152000,2058670,2155,2155,2155,2155,0
20241021,151900,2058670,2155,2155,2155,2155,0
20241021,151800,2058670,2155,2155,2155,2155,0
20241021,151700,2058670,2155,2155,2155,2155,0
20241021,151600,2058670,2155,2155,2155,2155,0
20241021,151500,2058670,2155,2155,2155,2155,0
20241021,151400,2058670,2155,2155,2155,2155,0
20241021,151300,2058670,2155,2155,2155,2155,0
20241021,151200,2058670,2155,2155,2155,2155,0
20241021,151100,2058670,2155,2155,2155,2155,0
20241021,151000,2058670,2155,2155,2155,2155,0
20241021,150900,2058670,2155,2155,2155,2155,0
20241021,150800,2058670,2155,2155,2155,2155,0
20241021,150700,2058670,2155,2155,2155,2155,0
20241021,150600,2058670,2155,2155,2155,2155,48
20241021,150500,1955230,2155,2155,2155,2155,0
20241021,150400,1955230,2155,2155,2155,2155,0
20241021,150300,1955230,2155,2155,2155,2155,0
20241021,150200,1955230,2155,2155,2155,2155,0
20241021,150100,1955230,2155,2155,2155,2155,0
20241021,150000,1955230,2155,2155,2155,2155,0
20241021,145900,1955230,2155,2155,2155,2155,0
20241021,145800,1955230,2155,2155,2155,2155,0
20241021,145700,1955230,2155,2155,2155,2155,0
20241021,145600,1955230,2155,2155,2155,2155,0
20241021,145500,1955230,2155,2155,2155,2155,0
20241021,145400,1955230,2155,2155,2155,2155,0
20241021,145300,1955230,2155,2155,2155,2155,0
20241021,145200,1955230,2155,2155,2155,2155,0
20241021,145100,1955230,2155,2155,2155,2155,0
20241021,145000,1955230,2155,2155,2155,2155,0
20241021,144900,1955230,2155,2155,2155,2155,0
20241021,144800,1955230,2155,2155,2155,2155,3
20241021,144700,1948765,2155,2155,2155,2155,0
20241021,144600,1948765,2155,2155,2155,2155,0
20241021,144500,1948765,2155,2155,2155,2155,1
20241021,144400,1946610,2150,2150,2150,2150,0
20241021,144300,1946610,2150,2150,2150,2150,0
20241021,144200,1946610,2150,2150,2150,2150,0
20241021,144100,1946610,2150,2150,2150,2150,0
20241021,144000,1946610,2150,2150,2150,2150,0
20241021,143900,1946610,2150,2150,2150,2150,0
20241021,143800,1946610,2150,2150,2150,2150,0
20241021,143700,1946610,2150,2150,2150,2150,0
20241021,143600,1946610,2150,2150,2150,2150,439
20241021,143500,1002760,2145,2145,2145,2145,0
20241021,143400,1002760,2145,2145,2145,2145,0
20241021,143300,1002760,2145,2145,2145,2145,0
20241021,143200,1002760,2145,2145,2145,2145,0
20241021,143100,1002760,2145,2145,2145,2145,0
20241021,143000,1002760,2145,2145,2145,2145,0
20241021,142900,1002760,2145,2145,2145,2145,0
20241021,142800,1002760,2145,2145,2145,2145,0
20241021,142700,1002760,2145,2145,2145,2145,0
20241021,142600,1002760,2145,2145,2145,2145,0
20241021,142500,1002760,2145,2145,2145,2145,0
20241021,142400,1002760,2145,2145,2145,2145,0
20241021,142300,1002760,2145,2145,2145,2145,0
20241021,142200,1002760,2145,2145,2145,2145,0
20241021,142100,1002760,2145,2145,2145,2145,0
20241021,142000,1002760,2145,2145,2145,2145,0
20241021,141900,1002760,2145,2145,2145,2145,0
20241021,141800,1002760,2145,2145,2145,2145,0
20241021,141700,1002760,2145,2145,2145,2145,0
20241021,141600,1002760,2145,2145,2145,2145,0
20241021,141500,1002760,2145,2145,2145,2145,0
20241021,141400,1002760,2145,2145,2145,2145,0
20241021,141300,1002760,2145,2145,2145,2145,0
20241021,141200,1002760,2145,2145,2145,2145,0
20241021,141100,1002760,2145,2145,2145,2145,0
20241021,141000,1002760,2145,2145,2145,2145,0
20241021,140900,1002760,2145,2145,2145,2145,0
20241021,140800,1002760,2145,2145,2145,2145,0
20241021,140700,1002760,2145,2145,2145,2145,0
20241021,140600,1002760,2145,2145,2145,2145,0
20241021,140500,1002760,2145,2145,2145,2145,0
20241021,140400,1002760,2145,2145,2145,2145,0
20241021,140300,1002760,2145,2145,2145,2145,0
20241021,140200,1002760,2145,2145,2145,2145,0
20241021,140100,1002760,2145,2145,2145,2145,0
20241021,140000,1002760,2145,2145,2145,2145,0
20241021,135900,1002760,2145,2145,2145,2145,0
20241021,135800,1002760,2145,2145,2145,2145,0
20241021,135700,1002760,2145,2145,2145,2145,0
20241021,135600,1002760,2145,2145,2145,2145,0
20241021,135500,1002760,2145,2145,2145,2145,0
20241021,135400,1002760,2145,2145,2145,2145,0
20241021,135300,1002760,2145,2145,2145,2145,0
20241021,135200,1002760,2145,2145,2145,2145,0
20241021,135100,1002760,2145,2145,2145,2145,0
20241021,135000,1002760,2145,2145,2145,2145,0
20241021,134900,1002760,2145,2145,2145,2145,0
20241021,134800,1002760,2145,2145,2145,2145,0
20241021,134700,1002760,2145,2145,2145,2145,0
20241021,134600,1002760,2145,2145,2145,2145,0
20241021,134500,1002760,2145,2145,2145,2145,0
20241021,134400,1002760,2145,2145,2145,2145,0
20241021,134300,1002760,2145,2145,2145,2145,0
20241021,134200,1002760,2145,2145,2145,2145,0
20241021,134100,1002760,2145,2145,2145,2145,0
20241021,134000,1002760,2145,2145,2145,2145,0
20241021,133900,1002760,2145,2145,2145,2145,0
20241021,133800,1002760,2145,2145,2145,2145,0
20241021,133700,1002760,2145,2145,2145,2145,0
20241021,133600,1002760,2145,2145,2145,2145,0
20241021,133500,1002760,2145,2145,2145,2145,0
20241021,133400,1002760,2145,2145,2145,2145,0
20241021,133300,1002760,2145,2145,2145,2145,0
20241021,133200,1002760,2145,2145,2145,2145,0
20241021,133100,1002760,2145,2145,2145,2145,0
20241021,133000,1002760,2145,2145,2145,2145,0
20241021,132900,1002760,2145,2145,2145,2145,0
20241021,132800,1002760,2145,2145,2145,2145,0
20241021,132700,1002760,2145,2145,2145,2145,0
20241021,132600,1002760,2145,2145,2145,2145,2
20241021,132500,998470,2145,2145,2145,2145,0
20241021,132400,998470,2145,2145,2145,2145,0
20241021,132300,998470,2145,2145,2145,2145,0
20241021,132200,998470,2145,2145,2145,2145,0
20241021,132100,998470,2145,2145,2145,2145,0
20241021,132000,998470,2145,2145,2145,2145,0
20241021,131900,998470,2145,2145,2145,2145,0
20241021,131800,998470,2145,2145,2145,2145,0
20241021,131700,998470,2145,2145,2145,2145,0
20241021,131600,998470,2145,2145,2145,2145,0
20241021,131500,998470,2145,2145,2145,2145,0
20241021,131400,998470,2145,2145,2145,2145,0
20241021,131300,998470,2145,2145,2145,2145,0
20241021,131200,998470,2145,2145,2145,2145,0
20241021,131100,998470,2145,2145,2145,2145,0
20241021,131000,998470,2145,2145,2145,2145,0
20241021,130900,998470,2145,2145,2145,2145,0
20241021,130800,998470,2145,2145,2145,2145,0
20241021,130700,998470,2145,2145,2145,2145,0
20241021,130600,998470,2145,2145,2145,2145,0
20241021,130500,998470,2145,2145,2145,2145,0
20241021,130400,998470,2145,2145,2145,2145,0
20241021,130300,998470,2145,2145,2145,2145,0
20241021,130200,998470,2145,2145,2145,2145,0
20241021,130100,998470,2145,2145,2145,2145,0
20241021,130000,998470,2145,2145,2145,2145,0
20241021,125900,998470,2145,2145,2145,2145,0
20241021,125800,998470,2145,2145,2145,2145,0
20241021,125700,998470,2145,2145,2145,2145,0
20241021,125600,998470,2145,2145,2145,2145,0
20241021,125500,998470,2145,2145,2145,2145,0
20241021,125400,998470,2145,2145,2145,2145,0
20241021,125300,998470,2145,2145,2145,2145,0
20241021,125200,998470,2145,2145,2145,2145,0
20241021,125100,998470,2145,2145,2145,2145,0
20241021,125000,998470,2145,2145,2145,2145,0
20241021,124900,998470,2145,2145,2145,2145,0
20241021,124800,998470,2145,2145,2145,2145,0
20241021,124700,998470,2145,2145,2145,2145,0
20241021,124600,998470,2145,2145,2145,2145,0
20241021,124500,998470,2145,2145,2145,2145,0
20241021,124400,998470,2145,2145,2145,2145,0
20241021,124300,998470,2145,2145,2145,2145,0
20241021,124200,998470,2145,2145,2145,2145,0
20241021,124100,998470,2145,2145,2145,2145,0
20241021,124000,998470,2145,2145,2145,2145,0
20241021,123900,998470,2145,2145,2145,2145,0
20241021,123800,998470,2145,2145,2145,2145,0
20241021,123700,998470,2145,2145,2145,2145,0
20241021,123600,998470,2145,2145,2145,2145,173
20241021,123500,627385,2145,2145,2145,2145,0
20241021,123400,627385,2145,2145,2145,2145,0
20241021,123300,627385,2145,2145,2145,2145,0
20241021,123200,627385,2145,2145,2145,2145,0
20241021,123100,627385,2145,2145,2145,2145,0
20241021,123000,627385,2145,2145,2145,2145,0
20241021,122900,627385,2145,2145,2145,2145,0
20241021,122800,627385,2145,2145,2145,2145,0
20241021,122700,627385,2145,2145,2145,2145,0
20241021,122600,627385,2145,2145,2145,2145,0
20241021,122500,627385,2145,2145,2145,2145,0
20241021,122400,627385,2145,2145,2145,2145,0
20241021,122300,627385,2145,2145,2145,2145,0
20241021,122200,627385,2145,2145,2145,2145,0
20241021,122100,627385,2145,2145,2145,2145,0
20241021,122000,627385,2145,2145,2145,2145,0
20241021,121900,627385,2145,2145,2145,2145,0
20241021,121800,627385,2145,2145,2145,2145,0
20241021,121700,627385,2145,2145,2145,2145,0
20241021,121600,627385,2145,2145,2145,2145,0
20241021,121500,627385,2145,2145,2145,2145,0
20241021,121400,627385,2145,2145,2145,2145,0
20241021,121300,627385,2145,2145,2145,2145,0
20241021,121200,627385,2145,2145,2145,2145,0
20241021,121100,627385,2145,2145,2145,2145,0
20241021,121000,627385,2145,2145,2145,2145,0
20241021,120900,627385,2145,2145,2145,2145,0
20241021,120800,627385,2145,2145,2145,2145,0
20241021,120700,627385,2145,2145,2145,2145,0
20241021,120600,627385,2145,2145,2145,2145,0
20241021,120500,627385,2145,2145,2145,2145,0
20241021,120400,627385,2145,2145,2145,2145,0
20241021,120300,627385,2145,2145,2145,2145,0
20241021,120200,627385,2145,2145,2145,2145,0
20241021,120100,627385,2145,2145,2145,2145,0
20241021,120000,627385,2145,2145,2145,2145,0
20241021,115900,627385,2145,2145,2145,2145,3
20241021,115800,620950,2150,2150,2150,2150,0
20241021,115700,620950,2150,2150,2150,2150,0
20241021,115600,620950,2150,2150,2150,2150,0
20241021,115500,620950,2150,2150,2150,2150,0
20241021,115400,620950,2150,2150,2150,2150,0
20241021,115300,620950,2150,2150,2150,2150,0
20241021,115200,620950,2150,2150,2150,2150,0
20241021,115100,620950,2150,2150,2150,2150,0
20241021,115000,620950,2150,2150,2150,2150,0
20241021,114900,620950,2150,2150,2150,2150,0
20241021,114800,620950,2150,2150,2150,2150,0
20241021,114700,620950,2150,2150,2150,2150,0
20241021,114600,620950,2150,2150,2150,2150,0
20241021,114500,620950,2150,2150,2150,2150,0
20241021,114400,620950,2150,2150,2150,2150,0
20241021,114300,620950,2150,2150,2150,2150,0
20241021,114200,620950,2150,2150,2150,2150,0
20241021,114100,620950,2150,2150,2150,2150,0
20241021,114000,620950,2150,2150,2150,2150,0
20241021,113900,620950,2150,2150,2150,2150,0
20241021,113800,620950,2150,2150,2150,2150,0
20241021,113700,620950,2150,2150,2150,2150,0
20241021,113600,620950,2150,2150,2150,2150,0
20241021,113500,620950,2150,2150,2150,2150,0
20241021,113400,620950,2150,2150,2150,2150,0
20241021,113300,620950,2150,2150,2150,2150,0
20241021,113200,620950,2150,2150,2150,2150,0
20241021,113100,620950,2150,2150,2150,2150,0
20241021,113000,620950,2150,2150,2150,2150,0
20241021,112900,620950,2150,2150,2150,2150,0
20241021,112800,620950,2150,2150,2150,2150,0
20241021,112700,620950,2150,2150,2150,2150,0
20241021,112600,620950,2150,2150,2150,2150,0
20241021,112500,620950,2150,2150,2150,2150,0
20241021,112400,620950,2150,2150,2150,2150,0
20241021,112300,620950,2150,2150,2150,2150,0
20241021,112200,620950,2150,2150,2150,2150,0
20241021,112100,620950,2150,2150,2150,2150,0
20241021,112000,620950,2150,2150,2150,2150,0
20241021,111900,620950,2150,2150,2150,2150,0
20241021,111800,620950,2150,2150,2150,2150,0
20241021,111700,620950,2150,2150,2150,2150,0
20241021,111600,620950,2150,2150,2150,2150,0
20241021,111500,620950,2150,2150,2150,2150,0
20241021,111400,620950,2150,2150,2150,2150,0
20241021,111300,620950,2150,2150,2150,2150,0
20241021,111200,620950,2150,2150,2150,2150,0
20241021,111100,620950,2150,2150,2150,2150,0
20241021,111000,620950,2150,2150,2150,2150,0
20241021,110900,620950,2150,2150,2150,2150,0
20241021,110800,620950,2150,2150,2150,2150,0
20241021,110700,620950,2150,2150,2150,2150,0
20241021,110600,620950,2150,2150,2150,2150,0
20241021,110500,620950,2150,2150,2150,2150,0
20241021,110400,620950,2150,2150,2150,2150,0
20241021,110300,620950,2150,2150,2150,2150,0
20241021,110200,620950,2150,2150,2150,2150,0
20241021,110100,620950,2150,2150,2150,2150,0
20241021,110000,620950,2150,2150,2150,2150,0
20241021,105900,620950,2150,2150,2150,2150,0
20241021,105800,620950,2150,2150,2150,2150,0
20241021,105700,620950,2150,2150,2150,2150,0
20241021,105600,620950,2150,2150,2150,2150,0
20241021,105500,620950,2150,2150,2150,2150,0
20241021,105400,620950,2150,2150,2150,2150,0
20241021,105300,620950,2150,2150,2150,2150,0
20241021,105200,620950,2150,2150,2150,2150,0
20241021,105100,620950,2150,2150,2150,2150,0
20241021,105000,620950,2150,2150,2150,2150,0
20241021,104900,620950,2150,2150,2150,2150,0
20241021,104800,620950,2150,2150,2150,2150,0
20241021,104700,620950,2150,2150,2150,2150,0
20241021,104600,620950,2150,2150,2150,2150,0
20241021,104500,620950,2150,2150,2150,2150,0
20241021,104400,620950,2150,2150,2150,2150,0
20241021,104300,620950,2150,2150,2150,2150,0
20241021,104200,620950,2150,2150,2150,2150,0
20241021,104100,620950,2150,2150,2150,2150,0
20241021,104000,620950,2150,2150,2150,2150,0
20241021,103900,620950,2150,2150,2150,2150,0
20241021,103800,620950,2150,2150,2150,2150,0
20241021,103700,620950,2150,2150,2150,2150,0
20241021,103600,620950,2150,2150,2150,2150,0
20241021,103500,620950,2150,2150,2150,2150,4
20241021,103400,612350,2150,2150,2150,2150,0
20241021,103300,612350,2150,2150,2150,2150,0
20241021,103200,612350,2150,2150,2150,2150,0
20241021,103100,612350,2150,2150,2150,2150,0
20241021,103000,612350,2150,2150,2150,2150,0
20241021,102900,612350,2150,2150,2150,2150,0
20241021,102800,612350,2150,2150,2150,2150,0
20241021,102700,612350,2150,2150,2150,2150,0
20241021,102600,612350,2150,2150,2150,2150,0
20241021,102500,612350,2150,2150,2150,2150,0
20241021,102400,612350,2150,2150,2150,2150,0
20241021,102300,612350,2150,2150,2150,2150,0
20241021,102200,612350,2150,2150,2150,2150,0
20241021,102100,612350,2150,2150,2150,2150,0
20241021,102000,612350,2150,2150,2150,2150,197
20241021,101900,188800,2150,2150,2150,2150,0
20241021,101800,188800,2150,2150,2150,2150,0
20241021,101700,188800,2150,2150,2150,2150,0
20241021,101600,188800,2150,2150,2150,2150,6
20241021,101500,175900,2150,2150,2150,2150,3
20241021,101400,169450,2165,2165,2165,2165,0
20241021,101300,169450,2165,2165,2165,2165,0
20241021,101200,169450,2165,2165,2165,2165,0
20241021,101100,169450,2165,2165,2165,2165,0
20241021,101000,169450,2165,2165,2165,2165,0
20241021,100900,169450,2165,2165,2165,2165,0
20241021,100800,169450,2165,2165,2165,2165,0
20241021,100700,169450,2165,2165,2165,2165,0
20241021,100600,169450,2165,2165,2165,2165,0
20241021,100500,169450,2165,2165,2165,2165,0
20241021,100400,169450,2165,2165,2165,2165,0
20241021,100300,169450,2165,2165,2165,2165,0
20241021,100200,169450,2165,2165,2165,2165,0
20241021,100100,169450,2165,2165,2165,2165,0
20241021,100000,169450,2165,2165,2165,2165,0
20241021,095900,169450,2165,2165,2165,2165,0
20241021,095800,169450,2165,2165,2165,2165,0
20241021,095700,169450,2165,2165,2165,2165,0
20241021,095600,169450,2165,2165,2165,2165,0
20241021,095500,169450,2165,2165,2165,2165,0
20241021,095400,169450,2165,2165,2165,2165,0
20241021,095300,169450,2165,2165,2165,2165,0
20241021,095200,169450,2165,2165,2165,2165,0
20241021,095100,169450,2165,2165,2165,2165,0
20241021,095000,169450,2165,2165,2165,2165,0
20241021,094900,169450,2165,2165,2165,2165,0
20241021,094800,169450,2165,2165,2165,2165,0
20241021,094700,169450,2165,2165,2165,2165,0
20241021,094600,169450,2165,2155,2165,2155,12
20241021,094500,143500,2145,2145,2145,2145,0
20241021,094400,143500,2145,2145,2145,2145,0
20241021,094300,143500,2145,2145,2145,2145,0
20241021,094200,143500,2145,2145,2145,2145,0
20241021,094100,143500,2145,2145,2145,2145,0
20241021,094000,143500,2145,2145,2145,2145,0
20241021,093900,143500,2145,2145,2145,2145,0
20241021,093800,143500,2145,2145,2145,2145,0
20241021,093700,143500,2145,2145,2145,2145,0
20241021,093600,143500,2145,2145,2145,2145,0
20241021,093500,143500,2145,2145,2145,2145,0
20241021,093400,143500,2145,2145,2145,2145,0
20241021,093300,143500,2145,2145,2145,2145,0
20241021,093200,143500,2145,2145,2145,2145,0
20241021,093100,143500,2145,2145,2145,2145,0
20241021,093000,143500,2145,2145,2145,2145,0
20241021,092900,143500,2145,2145,2145,2145,0
20241021,092800,143500,2145,2145,2145,2145,0
20241021,092700,143500,2145,2145,2145,2145,0
20241021,092600,143500,2145,2145,2145,2145,0
20241021,092500,143500,2145,2145,2145,2145,0
20241021,092400,143500,2145,2145,2145,2145,0
20241021,092300,143500,2145,2145,2145,2145,0
20241021,092200,143500,2145,2145,2145,2145,0
20241021,092100,143500,2145,2145,2145,2145,10
20241021,092000,122050,2140,2140,2140,2140,0
20241021,091900,122050,2140,2140,2140,2140,0
20241021,091800,122050,2140,2140,2140,2140,0
20241021,091700,122050,2140,2140,2140,2140,0
20241021,091600,122050,2140,2140,2140,2140,0
20241021,091500,122050,2140,2140,2140,2140,0
20241021,091400,122050,2140,2140,2140,2140,0
20241021,091300,122050,2140,2140,2140,2140,0
20241021,091200,122050,2140,2140,2140,2140,0
20241021,091100,122050,2140,2140,2140,2140,0
20241021,091000,122050,2140,2140,2140,2140,0
20241021,090900,122050,2140,2140,2140,2140,0
20241021,090800,122050,2140,2140,2140,2140,0
20241021,090700,122050,2140,2140,2140,2140,0
20241021,090600,122050,2140,2140,2140,2140,0
20241021,090500,122050,2140,2140,2140,2140,0
20241021,090400,122050,2140,2140,2140,2140,5
20241021,090300,111350,2140,2140,2140,2140,0
20241021,090200,111350,2140,2140,2140,2140,0
20241021,090100,111350,2140,2140,2140,2140,45
20241021,090000,15050,2150,2150,2150,2150,7