KissMeData/123750/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202100,15704695,1620,1620,1620,1620,296
20241021,202000,15704695,1620,1620,1620,1620,0
20241021,201900,15704695,1620,1620,1620,1620,0
20241021,201800,15704695,1620,1620,1620,1620,0
20241021,201700,15704695,1620,1620,1620,1620,0
20241021,201600,15704695,1620,1620,1620,1620,0
20241021,201500,15704695,1620,1620,1620,1620,0
20241021,201400,15704695,1620,1620,1620,1620,0
20241021,201300,15704695,1620,1620,1620,1620,0
20241021,201200,15704695,1620,1620,1620,1620,0
20241021,201100,15704695,1620,1620,1620,1620,0
20241021,201000,15704695,1620,1620,1620,1620,0
20241021,200900,15704695,1620,1620,1620,1620,0
20241021,200800,15704695,1620,1620,1620,1620,0
20241021,200700,15704695,1620,1620,1620,1620,0
20241021,200600,15704695,1620,1620,1620,1620,0
20241021,200500,15704695,1620,1620,1620,1620,0
20241021,200400,15704695,1620,1620,1620,1620,0
20241021,200300,15704695,1620,1620,1620,1620,0
20241021,200200,15704695,1620,1620,1620,1620,0
20241021,200100,15704695,1620,1620,1620,1620,0
20241021,200000,15704695,1620,1620,1620,1620,0
20241021,195900,15704695,1620,1620,1620,1620,0
20241021,195800,15704695,1620,1620,1620,1620,0
20241021,195700,15704695,1620,1620,1620,1620,0
20241021,195600,15704695,1620,1620,1620,1620,0
20241021,195500,15704695,1620,1620,1620,1620,0
20241021,195400,15704695,1620,1620,1620,1620,0
20241021,195300,15704695,1620,1620,1620,1620,0
20241021,195200,15704695,1620,1620,1620,1620,0
20241021,195100,15704695,1620,1620,1620,1620,296
20241021,195000,15704695,1620,1620,1620,1620,0
20241021,194900,15704695,1620,1620,1620,1620,0
20241021,194800,15704695,1620,1620,1620,1620,0
20241021,194700,15704695,1620,1620,1620,1620,0
20241021,194600,15704695,1620,1620,1620,1620,0
20241021,194500,15704695,1620,1620,1620,1620,0
20241021,194400,15704695,1620,1620,1620,1620,0
20241021,194300,15704695,1620,1620,1620,1620,0
20241021,194200,15704695,1620,1620,1620,1620,0
20241021,194100,15704695,1620,1620,1620,1620,0
20241021,194000,15704695,1620,1620,1620,1620,0
20241021,193900,15704695,1620,1620,1620,1620,0
20241021,193800,15704695,1620,1620,1620,1620,0
20241021,193700,15704695,1620,1620,1620,1620,0
20241021,193600,15704695,1620,1620,1620,1620,0
20241021,193500,15704695,1620,1620,1620,1620,0
20241021,193400,15704695,1620,1620,1620,1620,0
20241021,193300,15704695,1620,1620,1620,1620,0
20241021,193200,15704695,1620,1620,1620,1620,0
20241021,193100,15704695,1620,1620,1620,1620,0
20241021,193000,15704695,1620,1620,1620,1620,0
20241021,192900,15704695,1620,1620,1620,1620,0
20241021,192800,15704695,1620,1620,1620,1620,0
20241021,192700,15704695,1620,1620,1620,1620,0
20241021,192600,15704695,1620,1620,1620,1620,0
20241021,192500,15704695,1620,1620,1620,1620,0
20241021,192400,15704695,1620,1620,1620,1620,0
20241021,192300,15704695,1620,1620,1620,1620,0
20241021,192200,15704695,1620,1620,1620,1620,0
20241021,192100,15704695,1620,1620,1620,1620,296
20241021,192000,15704695,1620,1620,1620,1620,0
20241021,191900,15704695,1620,1620,1620,1620,0
20241021,191800,15704695,1620,1620,1620,1620,0
20241021,191700,15704695,1620,1620,1620,1620,0
20241021,191600,15704695,1620,1620,1620,1620,0
20241021,191500,15704695,1620,1620,1620,1620,0
20241021,191400,15704695,1620,1620,1620,1620,0
20241021,191300,15704695,1620,1620,1620,1620,0
20241021,191200,15704695,1620,1620,1620,1620,0
20241021,191100,15704695,1620,1620,1620,1620,0
20241021,191000,15704695,1620,1620,1620,1620,0
20241021,190900,15704695,1620,1620,1620,1620,0
20241021,190800,15704695,1620,1620,1620,1620,0
20241021,190700,15704695,1620,1620,1620,1620,0
20241021,190600,15704695,1620,1620,1620,1620,0
20241021,190500,15704695,1620,1620,1620,1620,0
20241021,190400,15704695,1620,1620,1620,1620,0
20241021,190300,15704695,1620,1620,1620,1620,0
20241021,190200,15704695,1620,1620,1620,1620,0
20241021,190100,15704695,1620,1620,1620,1620,0
20241021,190000,15704695,1620,1620,1620,1620,0
20241021,185900,15704695,1620,1620,1620,1620,0
20241021,185800,15704695,1620,1620,1620,1620,0
20241021,185700,15704695,1620,1620,1620,1620,0
20241021,185600,15704695,1620,1620,1620,1620,0
20241021,185500,15704695,1620,1620,1620,1620,0
20241021,185400,15704695,1620,1620,1620,1620,0
20241021,185300,15704695,1620,1620,1620,1620,0
20241021,185200,15704695,1620,1620,1620,1620,0
20241021,185100,15704695,1620,1620,1620,1620,296
20241021,185000,15704695,1620,1620,1620,1620,0
20241021,184900,15704695,1620,1620,1620,1620,0
20241021,184800,15704695,1620,1620,1620,1620,0
20241021,184700,15704695,1620,1620,1620,1620,0
20241021,184600,15704695,1620,1620,1620,1620,0
20241021,184500,15704695,1620,1620,1620,1620,0
20241021,184400,15704695,1620,1620,1620,1620,0
20241021,184300,15704695,1620,1620,1620,1620,0
20241021,184200,15704695,1620,1620,1620,1620,0
20241021,184100,15704695,1620,1620,1620,1620,0
20241021,184000,15704695,1620,1620,1620,1620,0
20241021,183900,15704695,1620,1620,1620,1620,0
20241021,183800,15704695,1620,1620,1620,1620,0
20241021,183700,15704695,1620,1620,1620,1620,0
20241021,183600,15704695,1620,1620,1620,1620,0
20241021,183500,15704695,1620,1620,1620,1620,0
20241021,183400,15704695,1620,1620,1620,1620,0
20241021,183300,15704695,1620,1620,1620,1620,0
20241021,183200,15704695,1620,1620,1620,1620,0
20241021,183100,15704695,1620,1620,1620,1620,0
20241021,183000,15704695,1620,1620,1620,1620,0
20241021,182900,15704695,1620,1620,1620,1620,0
20241021,182800,15704695,1620,1620,1620,1620,0
20241021,182700,15704695,1620,1620,1620,1620,0
20241021,182600,15704695,1620,1620,1620,1620,0
20241021,182500,15704695,1620,1620,1620,1620,0
20241021,182400,15704695,1620,1620,1620,1620,0
20241021,182300,15704695,1620,1620,1620,1620,0
20241021,182200,15704695,1620,1620,1620,1620,0
20241021,182100,15704695,1620,1620,1620,1620,296
20241021,182000,15704695,1620,1620,1620,1620,0
20241021,181900,15704695,1620,1620,1620,1620,0
20241021,181800,15704695,1620,1620,1620,1620,0
20241021,181700,15704695,1620,1620,1620,1620,0
20241021,181600,15704695,1620,1620,1620,1620,0
20241021,181500,15704695,1620,1620,1620,1620,0
20241021,181400,15704695,1620,1620,1620,1620,0
20241021,181300,15704695,1620,1620,1620,1620,0
20241021,181200,15704695,1620,1620,1620,1620,0
20241021,181100,15704695,1620,1620,1620,1620,0
20241021,181000,15704695,1620,1620,1620,1620,0
20241021,180900,15704695,1620,1620,1620,1620,0
20241021,180800,15704695,1620,1620,1620,1620,0
20241021,180700,15704695,1620,1620,1620,1620,0
20241021,180600,15704695,1620,1620,1620,1620,0
20241021,180500,15704695,1620,1620,1620,1620,0
20241021,180400,15704695,1620,1620,1620,1620,0
20241021,180300,15704695,1620,1620,1620,1620,0
20241021,180200,15704695,1620,1620,1620,1620,0
20241021,180100,15704695,1620,1620,1620,1620,0
20241021,180000,15704695,1620,1620,1620,1620,0
20241021,175900,15704695,1620,1620,1620,1620,0
20241021,175800,15704695,1620,1620,1620,1620,0
20241021,175700,15704695,1620,1620,1620,1620,0
20241021,175600,15704695,1620,1620,1620,1620,0
20241021,175500,15704695,1620,1620,1620,1620,0
20241021,175400,15704695,1620,1620,1620,1620,0
20241021,175300,15704695,1620,1620,1620,1620,0
20241021,175200,15704695,1620,1620,1620,1620,0
20241021,175100,15704695,1620,1620,1620,1620,296
20241021,175000,15704695,1620,1620,1620,1620,0
20241021,174900,15704695,1620,1620,1620,1620,0
20241021,174800,15704695,1620,1620,1620,1620,0
20241021,174700,15704695,1620,1620,1620,1620,0
20241021,174600,15704695,1620,1620,1620,1620,0
20241021,174500,15704695,1620,1620,1620,1620,0
20241021,174400,15704695,1620,1620,1620,1620,0
20241021,174300,15704695,1620,1620,1620,1620,0
20241021,174200,15704695,1620,1620,1620,1620,0
20241021,174100,15704695,1620,1620,1620,1620,0
20241021,174000,15704695,1620,1620,1620,1620,0
20241021,173900,15704695,1620,1620,1620,1620,0
20241021,173800,15704695,1620,1620,1620,1620,0
20241021,173700,15704695,1620,1620,1620,1620,0
20241021,173600,15704695,1620,1620,1620,1620,0
20241021,173500,15704695,1620,1620,1620,1620,0
20241021,173400,15704695,1620,1620,1620,1620,0
20241021,173300,15704695,1620,1620,1620,1620,0
20241021,173200,15704695,1620,1620,1620,1620,0
20241021,173100,15704695,1620,1620,1620,1620,0
20241021,173000,15704695,1620,1620,1620,1620,0
20241021,172900,15704695,1620,1620,1620,1620,0
20241021,172800,15704695,1620,1620,1620,1620,0
20241021,172700,15704695,1620,1620,1620,1620,0
20241021,172600,15704695,1620,1620,1620,1620,0
20241021,172500,15704695,1620,1620,1620,1620,0
20241021,172400,15704695,1620,1620,1620,1620,0
20241021,172300,15704695,1620,1620,1620,1620,0
20241021,172200,15704695,1620,1620,1620,1620,0
20241021,172100,15704695,1620,1620,1620,1620,296
20241021,172000,15704695,1620,1620,1620,1620,0
20241021,171900,15704695,1620,1620,1620,1620,0
20241021,171800,15704695,1620,1620,1620,1620,0
20241021,171700,15704695,1620,1620,1620,1620,0
20241021,171600,15704695,1620,1620,1620,1620,0
20241021,171500,15704695,1620,1620,1620,1620,0
20241021,171400,15704695,1620,1620,1620,1620,0
20241021,171300,15704695,1620,1620,1620,1620,0
20241021,171200,15704695,1620,1620,1620,1620,0
20241021,171100,15704695,1620,1620,1620,1620,0
20241021,171000,15704695,1620,1620,1620,1620,0
20241021,170900,15704695,1620,1620,1620,1620,0
20241021,170800,15704695,1620,1620,1620,1620,0
20241021,170700,15704695,1620,1620,1620,1620,0
20241021,170600,15704695,1620,1620,1620,1620,0
20241021,170500,15704695,1620,1620,1620,1620,0
20241021,170400,15704695,1620,1620,1620,1620,0
20241021,170300,15704695,1620,1620,1620,1620,0
20241021,170200,15704695,1620,1620,1620,1620,0
20241021,170100,15704695,1620,1620,1620,1620,0
20241021,170000,15704695,1620,1620,1620,1620,0
20241021,165900,15704695,1620,1620,1620,1620,0
20241021,165800,15704695,1620,1620,1620,1620,0
20241021,165700,15704695,1620,1620,1620,1620,0
20241021,165600,15704695,1620,1620,1620,1620,0
20241021,165500,15704695,1620,1620,1620,1620,0
20241021,165400,15704695,1620,1620,1620,1620,0
20241021,165300,15704695,1620,1620,1620,1620,0
20241021,165200,15704695,1620,1620,1620,1620,0
20241021,165100,15704695,1620,1620,1620,1620,296
20241021,165000,15704695,1620,1620,1620,1620,0
20241021,164900,15704695,1620,1620,1620,1620,0
20241021,164800,15704695,1620,1620,1620,1620,0
20241021,164700,15704695,1620,1620,1620,1620,0
20241021,164600,15704695,1620,1620,1620,1620,0
20241021,164500,15704695,1620,1620,1620,1620,0
20241021,164400,15704695,1620,1620,1620,1620,0
20241021,164300,15704695,1620,1620,1620,1620,0
20241021,164200,15704695,1620,1620,1620,1620,0
20241021,164100,15704695,1620,1620,1620,1620,0
20241021,164000,15704695,1620,1620,1620,1620,0
20241021,163900,15704695,1620,1620,1620,1620,0
20241021,163800,15704695,1620,1620,1620,1620,0
20241021,163700,15704695,1620,1620,1620,1620,0
20241021,163600,15704695,1620,1620,1620,1620,0
20241021,163500,15704695,1620,1620,1620,1620,0
20241021,163400,15704695,1620,1620,1620,1620,0
20241021,163300,15704695,1620,1620,1620,1620,0
20241021,163200,15704695,1620,1620,1620,1620,0
20241021,163100,15704695,1620,1620,1620,1620,0
20241021,163000,15704695,1620,1620,1620,1620,0
20241021,162900,15704695,1620,1620,1620,1620,0
20241021,162800,15704695,1620,1620,1620,1620,0
20241021,162700,15704695,1620,1620,1620,1620,0
20241021,162600,15704695,1620,1620,1620,1620,0
20241021,162500,15704695,1620,1620,1620,1620,0
20241021,162400,15704695,1620,1620,1620,1620,0
20241021,162300,15704695,1620,1620,1620,1620,0
20241021,162200,15704695,1620,1620,1620,1620,0
20241021,162100,15704695,1620,1620,1620,1620,296
20241021,162000,15704695,1620,1620,1620,1620,0
20241021,161900,15704695,1620,1620,1620,1620,0
20241021,161800,15704695,1620,1620,1620,1620,0
20241021,161700,15704695,1620,1620,1620,1620,0
20241021,161600,15704695,1620,1620,1620,1620,0
20241021,161500,15704695,1620,1620,1620,1620,0
20241021,161400,15704695,1620,1620,1620,1620,0
20241021,161300,15704695,1620,1620,1620,1620,0
20241021,161200,15704695,1620,1620,1620,1620,0
20241021,161100,15704695,1620,1620,1620,1620,0
20241021,161000,15704695,1620,1620,1620,1620,0
20241021,160900,15704695,1620,1620,1620,1620,0
20241021,160800,15704695,1620,1620,1620,1620,0
20241021,160700,15704695,1620,1620,1620,1620,0
20241021,160600,15704695,1620,1620,1620,1620,0
20241021,160500,15704695,1620,1620,1620,1620,0
20241021,160400,15704695,1620,1620,1620,1620,0
20241021,160300,15704695,1620,1620,1620,1620,0
20241021,160200,15704695,1620,1620,1620,1620,0
20241021,160100,15704695,1620,1620,1620,1620,0
20241021,160000,15704695,1620,1620,1620,1620,0
20241021,155900,15704695,1620,1620,1620,1620,0
20241021,155800,15704695,1620,1620,1620,1620,0
20241021,155700,15704695,1620,1620,1620,1620,0
20241021,155600,15704695,1620,1620,1620,1620,0
20241021,155500,15704695,1620,1620,1620,1620,0
20241021,155400,15704695,1620,1620,1620,1620,0
20241021,155300,15704695,1620,1620,1620,1620,0
20241021,155200,15704695,1620,1620,1620,1620,0
20241021,155100,15704695,1620,1620,1620,1620,296
20241021,155000,15704695,1620,1620,1620,1620,0
20241021,154900,15704695,1620,1620,1620,1620,0
20241021,154800,15704695,1620,1620,1620,1620,0
20241021,154700,15704695,1620,1620,1620,1620,0
20241021,154600,15704695,1620,1620,1620,1620,0
20241021,154500,15704695,1620,1620,1620,1620,0
20241021,154400,15704695,1620,1620,1620,1620,0
20241021,154300,15704695,1620,1620,1620,1620,0
20241021,154200,15704695,1620,1620,1620,1620,0
20241021,154100,15704695,1620,1620,1620,1620,0
20241021,154000,15704695,1620,1620,1620,1620,0
20241021,153900,15704695,1620,1620,1620,1620,0
20241021,153800,15704695,1620,1620,1620,1620,0
20241021,153700,15704695,1620,1620,1620,1620,0
20241021,153600,15704695,1620,1620,1620,1620,0
20241021,153500,15704695,1620,1620,1620,1620,0
20241021,153400,15704695,1620,1620,1620,1620,0
20241021,153300,15704695,1620,1620,1620,1620,0
20241021,153200,15704695,1620,1620,1620,1620,0
20241021,153100,15704695,1620,1620,1620,1620,0
20241021,153000,15704695,1620,1620,1620,1620,296
20241021,152900,15225175,1618,1618,1618,1618,0
20241021,152800,15225175,1618,1618,1618,1618,0
20241021,152700,15225175,1618,1618,1618,1618,0
20241021,152600,15225175,1618,1618,1618,1618,0
20241021,152500,15225175,1618,1618,1618,1618,0
20241021,152400,15225175,1618,1618,1618,1618,0
20241021,152300,15225175,1618,1618,1618,1618,0
20241021,152200,15225175,1618,1618,1618,1618,0
20241021,152100,15225175,1618,1618,1618,1618,0
20241021,152000,15225175,1618,1618,1618,1618,0
20241021,151900,15225175,1618,1618,1618,1618,0
20241021,151800,15225175,1618,1618,1618,1618,0
20241021,151700,15225175,1618,1618,1618,1618,0
20241021,151600,15225175,1618,1618,1618,1618,0
20241021,151500,15225175,1618,1618,1618,1618,40
20241021,151400,15160455,1618,1618,1618,1618,0
20241021,151300,15160455,1618,1618,1618,1618,0
20241021,151200,15160455,1618,1618,1618,1618,0
20241021,151100,15160455,1618,1618,1618,1618,0
20241021,151000,15160455,1618,1618,1618,1618,0
20241021,150900,15160455,1618,1618,1618,1618,0
20241021,150800,15160455,1618,1618,1618,1618,0
20241021,150700,15160455,1618,1618,1618,1618,0
20241021,150600,15160455,1618,1618,1618,1618,0
20241021,150500,15160455,1618,1618,1618,1618,0
20241021,150400,15160455,1618,1618,1618,1618,0
20241021,150300,15160455,1618,1618,1618,1618,0
20241021,150200,15160455,1618,1618,1618,1618,0
20241021,150100,15160455,1618,1618,1618,1618,0
20241021,150000,15160455,1618,1618,1618,1618,0
20241021,145900,15160455,1618,1618,1618,1618,0
20241021,145800,15160455,1618,1618,1618,1618,0
20241021,145700,15160455,1618,1618,1618,1618,182
20241021,145600,14865979,1618,1618,1618,1618,0
20241021,145500,14865979,1618,1618,1618,1618,0
20241021,145400,14865979,1618,1618,1618,1618,0
20241021,145300,14865979,1618,1618,1618,1618,0
20241021,145200,14865979,1618,1618,1618,1618,0
20241021,145100,14865979,1618,1618,1618,1618,0
20241021,145000,14865979,1618,1618,1618,1618,0
20241021,144900,14865979,1618,1618,1618,1618,0
20241021,144800,14865979,1618,1618,1618,1618,558
20241021,144700,13963135,1617,1617,1617,1617,0
20241021,144600,13963135,1617,1617,1617,1617,4
20241021,144500,13956667,1613,1613,1613,1613,0
20241021,144400,13956667,1613,1613,1613,1613,0
20241021,144300,13956667,1613,1613,1613,1613,20
20241021,144200,13924407,1613,1613,1613,1613,0
20241021,144100,13924407,1613,1613,1613,1613,0
20241021,144000,13924407,1613,1613,1613,1613,0
20241021,143900,13924407,1613,1613,1613,1613,10
20241021,143800,13908277,1613,1613,1613,1613,0
20241021,143700,13908277,1613,1613,1613,1613,0
20241021,143600,13908277,1613,1613,1613,1613,0
20241021,143500,13908277,1613,1613,1613,1613,0
20241021,143400,13908277,1613,1613,1613,1613,0
20241021,143300,13908277,1613,1613,1613,1613,0
20241021,143200,13908277,1613,1613,1613,1613,0
20241021,143100,13908277,1613,1613,1613,1613,0
20241021,143000,13908277,1613,1613,1613,1613,0
20241021,142900,13908277,1613,1613,1613,1613,0
20241021,142800,13908277,1613,1613,1613,1613,0
20241021,142700,13908277,1613,1613,1613,1613,0
20241021,142600,13908277,1613,1613,1613,1613,0
20241021,142500,13908277,1613,1613,1613,1613,0
20241021,142400,13908277,1613,1613,1613,1613,0
20241021,142300,13908277,1613,1613,1613,1613,0
20241021,142200,13908277,1613,1613,1613,1613,0
20241021,142100,13908277,1613,1613,1613,1613,0
20241021,142000,13908277,1613,1613,1613,1613,0
20241021,141900,13908277,1613,1613,1613,1613,0
20241021,141800,13908277,1613,1613,1613,1613,0
20241021,141700,13908277,1613,1613,1613,1613,0
20241021,141600,13908277,1613,1613,1613,1613,0
20241021,141500,13908277,1613,1613,1613,1613,0
20241021,141400,13908277,1613,1613,1613,1613,0
20241021,141300,13908277,1613,1613,1613,1613,0
20241021,141200,13908277,1613,1613,1613,1613,0
20241021,141100,13908277,1613,1613,1613,1613,0
20241021,141000,13908277,1613,1613,1613,1613,0
20241021,140900,13908277,1613,1613,1613,1613,0
20241021,140800,13908277,1613,1613,1613,1613,0
20241021,140700,13908277,1613,1613,1613,1613,0
20241021,140600,13908277,1613,1613,1613,1613,0
20241021,140500,13908277,1613,1613,1613,1613,0
20241021,140400,13908277,1613,1613,1613,1613,0
20241021,140300,13908277,1613,1613,1613,1613,0
20241021,140200,13908277,1613,1613,1613,1613,0
20241021,140100,13908277,1613,1613,1613,1613,0
20241021,140000,13908277,1613,1613,1613,1613,0
20241021,135900,13908277,1613,1613,1613,1613,0
20241021,135800,13908277,1613,1613,1613,1613,0
20241021,135700,13908277,1613,1613,1613,1613,0
20241021,135600,13908277,1613,1613,1613,1613,0
20241021,135500,13908277,1613,1613,1613,1613,0
20241021,135400,13908277,1613,1613,1613,1613,0
20241021,135300,13908277,1613,1613,1613,1613,0
20241021,135200,13908277,1613,1613,1613,1613,0
20241021,135100,13908277,1613,1613,1613,1613,0
20241021,135000,13908277,1613,1613,1613,1613,0
20241021,134900,13908277,1613,1613,1613,1613,0
20241021,134800,13908277,1613,1613,1613,1613,0
20241021,134700,13908277,1613,1613,1613,1613,0
20241021,134600,13908277,1613,1613,1613,1613,0
20241021,134500,13908277,1613,1613,1613,1613,0
20241021,134400,13908277,1613,1613,1613,1613,0
20241021,134300,13908277,1613,1613,1613,1613,0
20241021,134200,13908277,1613,1613,1613,1613,0
20241021,134100,13908277,1613,1613,1613,1613,0
20241021,134000,13908277,1613,1613,1613,1613,0
20241021,133900,13908277,1613,1613,1613,1613,0
20241021,133800,13908277,1613,1613,1613,1613,0
20241021,133700,13908277,1613,1613,1613,1613,0
20241021,133600,13908277,1613,1613,1613,1613,0
20241021,133500,13908277,1613,1613,1613,1613,0
20241021,133400,13908277,1613,1613,1613,1613,300
20241021,133300,13424377,1613,1613,1613,1613,0
20241021,133200,13424377,1613,1613,1613,1613,0
20241021,133100,13424377,1613,1613,1613,1613,0
20241021,133000,13424377,1613,1613,1613,1613,0
20241021,132900,13424377,1613,1613,1613,1613,0
20241021,132800,13424377,1613,1613,1613,1613,0
20241021,132700,13424377,1613,1613,1613,1613,0
20241021,132600,13424377,1613,1613,1613,1613,0
20241021,132500,13424377,1613,1613,1613,1613,0
20241021,132400,13424377,1613,1613,1613,1613,0
20241021,132300,13424377,1613,1613,1613,1613,0
20241021,132200,13424377,1613,1613,1613,1613,0
20241021,132100,13424377,1613,1613,1613,1613,0
20241021,132000,13424377,1613,1613,1613,1613,0
20241021,131900,13424377,1613,1613,1613,1613,0
20241021,131800,13424377,1613,1613,1613,1613,0
20241021,131700,13424377,1613,1613,1613,1613,0
20241021,131600,13424377,1613,1613,1613,1613,0
20241021,131500,13424377,1613,1613,1613,1613,0
20241021,131400,13424377,1613,1613,1613,1613,0
20241021,131300,13424377,1613,1613,1613,1613,0
20241021,131200,13424377,1613,1613,1613,1613,0
20241021,131100,13424377,1613,1613,1613,1613,0
20241021,131000,13424377,1613,1613,1613,1613,0
20241021,130900,13424377,1613,1613,1613,1613,0
20241021,130800,13424377,1613,1613,1613,1613,0
20241021,130700,13424377,1613,1613,1613,1613,0
20241021,130600,13424377,1613,1613,1613,1613,0
20241021,130500,13424377,1613,1613,1613,1613,0
20241021,130400,13424377,1613,1613,1613,1613,0
20241021,130300,13424377,1613,1613,1613,1613,0
20241021,130200,13424377,1613,1613,1613,1613,0
20241021,130100,13424377,1613,1613,1613,1613,0
20241021,130000,13424377,1613,1613,1613,1613,0
20241021,125900,13424377,1613,1613,1613,1613,0
20241021,125800,13424377,1613,1613,1613,1613,0
20241021,125700,13424377,1613,1613,1613,1613,0
20241021,125600,13424377,1613,1613,1613,1613,0
20241021,125500,13424377,1613,1614,1614,1613,530
20241021,125400,12569481,1614,1614,1614,1614,0
20241021,125300,12569481,1614,1614,1614,1614,0
20241021,125200,12569481,1614,1614,1614,1614,0
20241021,125100,12569481,1614,1614,1614,1614,0
20241021,125000,12569481,1614,1614,1614,1614,0
20241021,124900,12569481,1614,1614,1614,1614,0
20241021,124800,12569481,1614,1614,1614,1614,0
20241021,124700,12569481,1614,1614,1614,1614,0
20241021,124600,12569481,1614,1614,1614,1614,0
20241021,124500,12569481,1614,1614,1614,1614,0
20241021,124400,12569481,1614,1614,1614,1614,0
20241021,124300,12569481,1614,1614,1614,1614,0
20241021,124200,12569481,1614,1614,1614,1614,0
20241021,124100,12569481,1614,1614,1614,1614,0
20241021,124000,12569481,1614,1614,1614,1614,0
20241021,123900,12569481,1614,1614,1614,1614,0
20241021,123800,12569481,1614,1614,1614,1614,0
20241021,123700,12569481,1614,1614,1614,1614,0
20241021,123600,12569481,1614,1614,1614,1614,0
20241021,123500,12569481,1614,1614,1614,1614,0
20241021,123400,12569481,1614,1614,1614,1614,0
20241021,123300,12569481,1614,1614,1614,1614,0
20241021,123200,12569481,1614,1614,1614,1614,0
20241021,123100,12569481,1614,1614,1614,1614,0
20241021,123000,12569481,1614,1614,1614,1614,0
20241021,122900,12569481,1614,1614,1614,1614,0
20241021,122800,12569481,1614,1614,1614,1614,0
20241021,122700,12569481,1614,1614,1614,1614,0
20241021,122600,12569481,1614,1615,1615,1614,800
20241021,122500,11278280,1615,1615,1615,1615,0
20241021,122400,11278280,1615,1615,1615,1615,0
20241021,122300,11278280,1615,1615,1615,1615,0
20241021,122200,11278280,1615,1615,1615,1615,0
20241021,122100,11278280,1615,1615,1615,1615,0
20241021,122000,11278280,1615,1615,1615,1615,1300
20241021,121900,9178780,1617,1617,1617,1617,0
20241021,121800,9178780,1617,1616,1617,1616,10
20241021,121700,9162612,1616,1616,1616,1616,0
20241021,121600,9162612,1616,1616,1616,1616,0
20241021,121500,9162612,1616,1616,1616,1616,0
20241021,121400,9162612,1616,1616,1616,1616,768
20241021,121300,7921524,1617,1617,1617,1617,0
20241021,121200,7921524,1617,1617,1617,1617,0
20241021,121100,7921524,1617,1617,1617,1617,0
20241021,121000,7921524,1617,1617,1617,1617,2192
20241021,120900,4377060,1616,1616,1616,1616,0
20241021,120800,4377060,1616,1616,1616,1616,0
20241021,120700,4377060,1616,1616,1616,1616,0
20241021,120600,4377060,1616,1616,1616,1616,0
20241021,120500,4377060,1616,1616,1616,1616,0
20241021,120400,4377060,1616,1616,1616,1616,0
20241021,120300,4377060,1616,1616,1616,1616,0
20241021,120200,4377060,1616,1616,1616,1616,0
20241021,120100,4377060,1616,1616,1616,1616,0
20241021,120000,4377060,1616,1616,1616,1616,0
20241021,115900,4377060,1616,1616,1616,1616,0
20241021,115800,4377060,1616,1616,1616,1616,0
20241021,115700,4377060,1616,1616,1616,1616,0
20241021,115600,4377060,1616,1616,1616,1616,0
20241021,115500,4377060,1616,1616,1616,1616,0
20241021,115400,4377060,1616,1616,1616,1616,0
20241021,115300,4377060,1616,1616,1616,1616,0
20241021,115200,4377060,1616,1616,1616,1616,0
20241021,115100,4377060,1616,1616,1616,1616,0
20241021,115000,4377060,1616,1616,1616,1616,0
20241021,114900,4377060,1616,1616,1616,1616,0
20241021,114800,4377060,1616,1616,1616,1616,0
20241021,114700,4377060,1616,1616,1616,1616,0
20241021,114600,4377060,1616,1616,1616,1616,0
20241021,114500,4377060,1616,1616,1616,1616,0
20241021,114400,4377060,1616,1618,1618,1616,1282
20241021,114300,2304666,1618,1618,1618,1618,0
20241021,114200,2304666,1618,1618,1618,1618,0
20241021,114100,2304666,1618,1618,1618,1618,0
20241021,114000,2304666,1618,1618,1618,1618,0
20241021,113900,2304666,1618,1618,1618,1618,0
20241021,113800,2304666,1618,1618,1618,1618,0
20241021,113700,2304666,1618,1618,1618,1618,0
20241021,113600,2304666,1618,1618,1618,1618,0
20241021,113500,2304666,1618,1618,1618,1618,0
20241021,113400,2304666,1618,1618,1618,1618,0
20241021,113300,2304666,1618,1618,1618,1618,0
20241021,113200,2304666,1618,1618,1618,1618,0
20241021,113100,2304666,1618,1618,1618,1618,0
20241021,113000,2304666,1618,1618,1618,1618,0
20241021,112900,2304666,1618,1618,1618,1618,119
20241021,112800,2112124,1618,1618,1618,1618,0
20241021,112700,2112124,1618,1619,1619,1618,282
20241021,112600,1655567,1619,1619,1619,1619,0
20241021,112500,1655567,1619,1619,1619,1619,0
20241021,112400,1655567,1619,1619,1619,1619,0
20241021,112300,1655567,1619,1619,1619,1619,0
20241021,112200,1655567,1619,1619,1619,1619,0
20241021,112100,1655567,1619,1619,1619,1619,0
20241021,112000,1655567,1619,1619,1619,1619,0
20241021,111900,1655567,1619,1619,1619,1619,0
20241021,111800,1655567,1619,1619,1619,1619,0
20241021,111700,1655567,1619,1619,1619,1619,0
20241021,111600,1655567,1619,1619,1619,1619,0
20241021,111500,1655567,1619,1619,1619,1619,0
20241021,111400,1655567,1619,1619,1619,1619,0
20241021,111300,1655567,1619,1619,1619,1619,0
20241021,111200,1655567,1619,1619,1619,1619,0
20241021,111100,1655567,1619,1619,1619,1619,0
20241021,111000,1655567,1619,1619,1619,1619,0
20241021,110900,1655567,1619,1619,1619,1619,0
20241021,110800,1655567,1619,1619,1619,1619,0
20241021,110700,1655567,1619,1619,1619,1619,0
20241021,110600,1655567,1619,1619,1619,1619,0
20241021,110500,1655567,1619,1619,1619,1619,0
20241021,110400,1655567,1619,1619,1619,1619,0
20241021,110300,1655567,1619,1619,1619,1619,0
20241021,110200,1655567,1619,1619,1619,1619,0
20241021,110100,1655567,1619,1619,1619,1619,0
20241021,110000,1655567,1619,1619,1619,1619,0
20241021,105900,1655567,1619,1619,1619,1619,0
20241021,105800,1655567,1619,1619,1619,1619,0
20241021,105700,1655567,1619,1619,1619,1619,0
20241021,105600,1655567,1619,1619,1619,1619,0
20241021,105500,1655567,1619,1619,1619,1619,0
20241021,105400,1655567,1619,1619,1619,1619,0
20241021,105300,1655567,1619,1619,1619,1619,0
20241021,105200,1655567,1619,1619,1619,1619,0
20241021,105100,1655567,1619,1619,1619,1619,0
20241021,105000,1655567,1619,1619,1619,1619,0
20241021,104900,1655567,1619,1619,1619,1619,0
20241021,104800,1655567,1619,1619,1619,1619,0
20241021,104700,1655567,1619,1619,1619,1619,0
20241021,104600,1655567,1619,1619,1619,1619,0
20241021,104500,1655567,1619,1619,1619,1619,0
20241021,104400,1655567,1619,1619,1619,1619,0
20241021,104300,1655567,1619,1619,1619,1619,0
20241021,104200,1655567,1619,1619,1619,1619,0
20241021,104100,1655567,1619,1619,1619,1619,0
20241021,104000,1655567,1619,1619,1619,1619,0
20241021,103900,1655567,1619,1619,1619,1619,0
20241021,103800,1655567,1619,1619,1619,1619,0
20241021,103700,1655567,1619,1619,1619,1619,0
20241021,103600,1655567,1619,1619,1619,1619,0
20241021,103500,1655567,1619,1619,1619,1619,0
20241021,103400,1655567,1619,1619,1619,1619,0
20241021,103300,1655567,1619,1619,1619,1619,0
20241021,103200,1655567,1619,1619,1619,1619,0
20241021,103100,1655567,1619,1619,1619,1619,0
20241021,103000,1655567,1619,1619,1619,1619,0
20241021,102900,1655567,1619,1619,1619,1619,0
20241021,102800,1655567,1619,1619,1619,1619,0
20241021,102700,1655567,1619,1619,1619,1619,0
20241021,102600,1655567,1619,1619,1619,1619,0
20241021,102500,1655567,1619,1619,1619,1619,0
20241021,102400,1655567,1619,1619,1619,1619,0
20241021,102300,1655567,1619,1619,1619,1619,0
20241021,102200,1655567,1619,1619,1619,1619,0
20241021,102100,1655567,1619,1619,1619,1619,0
20241021,102000,1655567,1619,1619,1619,1619,0
20241021,101900,1655567,1619,1619,1619,1619,0
20241021,101800,1655567,1619,1619,1619,1619,91
20241021,101700,1508238,1620,1620,1620,1620,0
20241021,101600,1508238,1620,1620,1620,1620,0
20241021,101500,1508238,1620,1620,1620,1620,0
20241021,101400,1508238,1620,1620,1620,1620,0
20241021,101300,1508238,1620,1620,1620,1620,10
20241021,101200,1492038,1620,1620,1620,1620,0
20241021,101100,1492038,1620,1620,1620,1620,0
20241021,101000,1492038,1620,1620,1620,1620,0
20241021,100900,1492038,1620,1620,1620,1620,0
20241021,100800,1492038,1620,1620,1620,1620,0
20241021,100700,1492038,1620,1620,1620,1620,0
20241021,100600,1492038,1620,1620,1620,1620,0
20241021,100500,1492038,1620,1620,1620,1620,0
20241021,100400,1492038,1620,1620,1620,1620,0
20241021,100300,1492038,1620,1620,1620,1620,0
20241021,100200,1492038,1620,1620,1620,1620,0
20241021,100100,1492038,1620,1620,1620,1620,100
20241021,100000,1330038,1620,1620,1620,1620,0
20241021,095900,1330038,1620,1620,1620,1620,0
20241021,095800,1330038,1620,1620,1620,1620,0
20241021,095700,1330038,1620,1620,1620,1620,0
20241021,095600,1330038,1620,1620,1620,1620,1
20241021,095500,1328418,1622,1622,1622,1622,0
20241021,095400,1328418,1622,1622,1622,1622,0
20241021,095300,1328418,1622,1622,1622,1622,0
20241021,095200,1328418,1622,1622,1622,1622,0
20241021,095100,1328418,1622,1622,1622,1622,0
20241021,095000,1328418,1622,1622,1622,1622,0
20241021,094900,1328418,1622,1622,1622,1622,0
20241021,094800,1328418,1622,1622,1622,1622,0
20241021,094700,1328418,1622,1622,1622,1622,0
20241021,094600,1328418,1622,1622,1622,1622,0
20241021,094500,1328418,1622,1622,1622,1622,0
20241021,094400,1328418,1622,1622,1622,1622,0
20241021,094300,1328418,1622,1622,1622,1622,0
20241021,094200,1328418,1622,1622,1622,1622,0
20241021,094100,1328418,1622,1622,1622,1622,0
20241021,094000,1328418,1622,1622,1622,1622,0
20241021,093900,1328418,1622,1622,1622,1622,0
20241021,093800,1328418,1622,1622,1622,1622,50
20241021,093700,1247318,1619,1619,1619,1619,0
20241021,093600,1247318,1619,1619,1619,1619,0
20241021,093500,1247318,1619,1619,1619,1619,0
20241021,093400,1247318,1619,1619,1619,1619,0
20241021,093300,1247318,1619,1619,1619,1619,0
20241021,093200,1247318,1619,1619,1619,1619,0
20241021,093100,1247318,1619,1619,1619,1619,0
20241021,093000,1247318,1619,1619,1619,1619,0
20241021,092900,1247318,1619,1619,1619,1619,124
20241021,092800,1046562,1619,1619,1619,1619,0
20241021,092700,1046562,1619,1619,1619,1619,0
20241021,092600,1046562,1619,1619,1619,1619,0
20241021,092500,1046562,1619,1619,1619,1619,10
20241021,092400,1030372,1622,1622,1622,1622,0
20241021,092300,1030372,1622,1622,1622,1622,1
20241021,092200,1028750,1622,1622,1622,1622,0
20241021,092100,1028750,1622,1622,1622,1622,0
20241021,092000,1028750,1622,1622,1622,1622,0
20241021,091900,1028750,1622,1622,1622,1622,0
20241021,091800,1028750,1622,1622,1622,1622,0
20241021,091700,1028750,1622,1622,1622,1622,0
20241021,091600,1028750,1622,1622,1622,1622,0
20241021,091500,1028750,1622,1622,1622,1622,0
20241021,091400,1028750,1622,1622,1622,1622,0
20241021,091300,1028750,1622,1622,1622,1622,0
20241021,091200,1028750,1622,1622,1622,1622,1
20241021,091100,1027128,1622,1622,1622,1622,0
20241021,091000,1027128,1622,1622,1622,1622,0
20241021,090900,1027128,1622,1622,1622,1622,24
20241021,090800,988200,1620,1620,1620,1620,0
20241021,090700,988200,1620,1620,1620,1620,0
20241021,090600,988200,1620,1620,1620,1620,0
20241021,090500,988200,1620,1620,1620,1620,0
20241021,090400,988200,1620,1620,1620,1620,204
20241021,090300,657720,1620,1620,1620,1620,0
20241021,090200,657720,1620,1620,1620,1620,0
20241021,090100,657720,1620,1620,1620,1620,41
20241021,090000,591300,1620,1620,1620,1620,365