KissMeData/026940/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191200,50071445,2545,2545,2545,2545,155
20241021,191100,50071445,2545,2545,2545,2545,0
20241021,191000,50071445,2545,2545,2545,2545,0
20241021,190900,50071445,2545,2545,2545,2545,0
20241021,190800,50071445,2545,2545,2545,2545,0
20241021,190700,50071445,2545,2545,2545,2545,0
20241021,190600,50071445,2545,2545,2545,2545,0
20241021,190500,50071445,2545,2545,2545,2545,0
20241021,190400,50071445,2545,2545,2545,2545,0
20241021,190300,50071445,2545,2545,2545,2545,0
20241021,190200,50071445,2545,2545,2545,2545,0
20241021,190100,50071445,2545,2545,2545,2545,0
20241021,190000,50071445,2545,2545,2545,2545,0
20241021,185900,50071445,2545,2545,2545,2545,0
20241021,185800,50071445,2545,2545,2545,2545,0
20241021,185700,50071445,2545,2545,2545,2545,0
20241021,185600,50071445,2545,2545,2545,2545,0
20241021,185500,50071445,2545,2545,2545,2545,0
20241021,185400,50071445,2545,2545,2545,2545,0
20241021,185300,50071445,2545,2545,2545,2545,0
20241021,185200,50071445,2545,2545,2545,2545,0
20241021,185100,50071445,2545,2545,2545,2545,0
20241021,185000,50071445,2545,2545,2545,2545,0
20241021,184900,50071445,2545,2545,2545,2545,0
20241021,184800,50071445,2545,2545,2545,2545,0
20241021,184700,50071445,2545,2545,2545,2545,0
20241021,184600,50071445,2545,2545,2545,2545,0
20241021,184500,50071445,2545,2545,2545,2545,0
20241021,184400,50071445,2545,2545,2545,2545,0
20241021,184300,50071445,2545,2545,2545,2545,0
20241021,184200,50071445,2545,2545,2545,2545,155
20241021,184100,50071445,2545,2545,2545,2545,0
20241021,184000,50071445,2545,2545,2545,2545,0
20241021,183900,50071445,2545,2545,2545,2545,0
20241021,183800,50071445,2545,2545,2545,2545,0
20241021,183700,50071445,2545,2545,2545,2545,0
20241021,183600,50071445,2545,2545,2545,2545,0
20241021,183500,50071445,2545,2545,2545,2545,0
20241021,183400,50071445,2545,2545,2545,2545,0
20241021,183300,50071445,2545,2545,2545,2545,0
20241021,183200,50071445,2545,2545,2545,2545,0
20241021,183100,50071445,2545,2545,2545,2545,0
20241021,183000,50071445,2545,2545,2545,2545,0
20241021,182900,50071445,2545,2545,2545,2545,0
20241021,182800,50071445,2545,2545,2545,2545,0
20241021,182700,50071445,2545,2545,2545,2545,0
20241021,182600,50071445,2545,2545,2545,2545,0
20241021,182500,50071445,2545,2545,2545,2545,0
20241021,182400,50071445,2545,2545,2545,2545,0
20241021,182300,50071445,2545,2545,2545,2545,0
20241021,182200,50071445,2545,2545,2545,2545,0
20241021,182100,50071445,2545,2545,2545,2545,0
20241021,182000,50071445,2545,2545,2545,2545,0
20241021,181900,50071445,2545,2545,2545,2545,0
20241021,181800,50071445,2545,2545,2545,2545,0
20241021,181700,50071445,2545,2545,2545,2545,0
20241021,181600,50071445,2545,2545,2545,2545,0
20241021,181500,50071445,2545,2545,2545,2545,0
20241021,181400,50071445,2545,2545,2545,2545,0
20241021,181300,50071445,2545,2545,2545,2545,0
20241021,181200,50071445,2545,2545,2545,2545,155
20241021,181100,50071445,2545,2545,2545,2545,0
20241021,181000,50071445,2545,2545,2545,2545,0
20241021,180900,50071445,2545,2545,2545,2545,0
20241021,180800,50071445,2545,2545,2545,2545,0
20241021,180700,50071445,2545,2545,2545,2545,0
20241021,180600,50071445,2545,2545,2545,2545,0
20241021,180500,50071445,2545,2545,2545,2545,0
20241021,180400,50071445,2545,2545,2545,2545,0
20241021,180300,50071445,2545,2545,2545,2545,0
20241021,180200,50071445,2545,2545,2545,2545,0
20241021,180100,50071445,2545,2545,2545,2545,0
20241021,180000,50071445,2545,2545,2545,2545,0
20241021,175900,50071445,2545,2545,2545,2545,0
20241021,175800,50071445,2545,2545,2545,2545,0
20241021,175700,50071445,2545,2545,2545,2545,0
20241021,175600,50071445,2545,2545,2545,2545,0
20241021,175500,50071445,2545,2545,2545,2545,0
20241021,175400,50071445,2545,2545,2545,2545,0
20241021,175300,50071445,2545,2545,2545,2545,0
20241021,175200,50071445,2545,2545,2545,2545,0
20241021,175100,50071445,2545,2545,2545,2545,0
20241021,175000,50071445,2545,2545,2545,2545,0
20241021,174900,50071445,2545,2545,2545,2545,0
20241021,174800,50071445,2545,2545,2545,2545,0
20241021,174700,50071445,2545,2545,2545,2545,0
20241021,174600,50071445,2545,2545,2545,2545,0
20241021,174500,50071445,2545,2545,2545,2545,0
20241021,174400,50071445,2545,2545,2545,2545,0
20241021,174300,50071445,2545,2545,2545,2545,0
20241021,174200,50071445,2545,2545,2545,2545,155
20241021,174100,50071445,2545,2545,2545,2545,0
20241021,174000,50071445,2545,2545,2545,2545,0
20241021,173900,50071445,2545,2545,2545,2545,0
20241021,173800,50071445,2545,2545,2545,2545,0
20241021,173700,50071445,2545,2545,2545,2545,0
20241021,173600,50071445,2545,2545,2545,2545,0
20241021,173500,50071445,2545,2545,2545,2545,0
20241021,173400,50071445,2545,2545,2545,2545,0
20241021,173300,50071445,2545,2545,2545,2545,0
20241021,173200,50071445,2545,2545,2545,2545,0
20241021,173100,50071445,2545,2545,2545,2545,0
20241021,173000,50071445,2545,2545,2545,2545,0
20241021,172900,50071445,2545,2545,2545,2545,0
20241021,172800,50071445,2545,2545,2545,2545,0
20241021,172700,50071445,2545,2545,2545,2545,0
20241021,172600,50071445,2545,2545,2545,2545,0
20241021,172500,50071445,2545,2545,2545,2545,0
20241021,172400,50071445,2545,2545,2545,2545,0
20241021,172300,50071445,2545,2545,2545,2545,0
20241021,172200,50071445,2545,2545,2545,2545,0
20241021,172100,50071445,2545,2545,2545,2545,0
20241021,172000,50071445,2545,2545,2545,2545,0
20241021,171900,50071445,2545,2545,2545,2545,0
20241021,171800,50071445,2545,2545,2545,2545,0
20241021,171700,50071445,2545,2545,2545,2545,0
20241021,171600,50071445,2545,2545,2545,2545,0
20241021,171500,50071445,2545,2545,2545,2545,0
20241021,171400,50071445,2545,2545,2545,2545,0
20241021,171300,50071445,2545,2545,2545,2545,0
20241021,171200,50071445,2545,2545,2545,2545,155
20241021,171100,50071445,2545,2545,2545,2545,0
20241021,171000,50071445,2545,2545,2545,2545,0
20241021,170900,50071445,2545,2545,2545,2545,0
20241021,170800,50071445,2545,2545,2545,2545,0
20241021,170700,50071445,2545,2545,2545,2545,0
20241021,170600,50071445,2545,2545,2545,2545,0
20241021,170500,50071445,2545,2545,2545,2545,0
20241021,170400,50071445,2545,2545,2545,2545,0
20241021,170300,50071445,2545,2545,2545,2545,0
20241021,170200,50071445,2545,2545,2545,2545,0
20241021,170100,50071445,2545,2545,2545,2545,0
20241021,170000,50071445,2545,2545,2545,2545,0
20241021,165900,50071445,2545,2545,2545,2545,0
20241021,165800,50071445,2545,2545,2545,2545,0
20241021,165700,50071445,2545,2545,2545,2545,0
20241021,165600,50071445,2545,2545,2545,2545,0
20241021,165500,50071445,2545,2545,2545,2545,0
20241021,165400,50071445,2545,2545,2545,2545,0
20241021,165300,50071445,2545,2545,2545,2545,0
20241021,165200,50071445,2545,2545,2545,2545,0
20241021,165100,50071445,2545,2545,2545,2545,0
20241021,165000,50071445,2545,2545,2545,2545,0
20241021,164900,50071445,2545,2545,2545,2545,0
20241021,164800,50071445,2545,2545,2545,2545,0
20241021,164700,50071445,2545,2545,2545,2545,0
20241021,164600,50071445,2545,2545,2545,2545,0
20241021,164500,50071445,2545,2545,2545,2545,0
20241021,164400,50071445,2545,2545,2545,2545,0
20241021,164300,50071445,2545,2545,2545,2545,0
20241021,164200,50071445,2545,2545,2545,2545,155
20241021,164100,50071445,2545,2545,2545,2545,0
20241021,164000,50071445,2545,2545,2545,2545,0
20241021,163900,50071445,2545,2545,2545,2545,0
20241021,163800,50071445,2545,2545,2545,2545,0
20241021,163700,50071445,2545,2545,2545,2545,0
20241021,163600,50071445,2545,2545,2545,2545,0
20241021,163500,50071445,2545,2545,2545,2545,0
20241021,163400,50071445,2545,2545,2545,2545,0
20241021,163300,50071445,2545,2545,2545,2545,0
20241021,163200,50071445,2545,2545,2545,2545,0
20241021,163100,50071445,2545,2545,2545,2545,0
20241021,163000,50071445,2545,2545,2545,2545,0
20241021,162900,50071445,2545,2545,2545,2545,0
20241021,162800,50071445,2545,2545,2545,2545,0
20241021,162700,50071445,2545,2545,2545,2545,0
20241021,162600,50071445,2545,2545,2545,2545,0
20241021,162500,50071445,2545,2545,2545,2545,0
20241021,162400,50071445,2545,2545,2545,2545,0
20241021,162300,50071445,2545,2545,2545,2545,0
20241021,162200,50071445,2545,2545,2545,2545,0
20241021,162100,50071445,2545,2545,2545,2545,0
20241021,162000,50071445,2545,2545,2545,2545,0
20241021,161900,50071445,2545,2545,2545,2545,0
20241021,161800,50071445,2545,2545,2545,2545,0
20241021,161700,50071445,2545,2545,2545,2545,0
20241021,161600,50071445,2545,2545,2545,2545,0
20241021,161500,50071445,2545,2545,2545,2545,0
20241021,161400,50071445,2545,2545,2545,2545,0
20241021,161300,50071445,2545,2545,2545,2545,0
20241021,161200,50071445,2545,2545,2545,2545,155
20241021,161100,50071445,2545,2545,2545,2545,0
20241021,161000,50071445,2545,2545,2545,2545,0
20241021,160900,50071445,2545,2545,2545,2545,0
20241021,160800,50071445,2545,2545,2545,2545,0
20241021,160700,50071445,2545,2545,2545,2545,0
20241021,160600,50071445,2545,2545,2545,2545,0
20241021,160500,50071445,2545,2545,2545,2545,0
20241021,160400,50071445,2545,2545,2545,2545,0
20241021,160300,50071445,2545,2545,2545,2545,0
20241021,160200,50071445,2545,2545,2545,2545,0
20241021,160100,50071445,2545,2545,2545,2545,0
20241021,160000,50071445,2545,2545,2545,2545,0
20241021,155900,50071445,2545,2545,2545,2545,0
20241021,155800,50071445,2545,2545,2545,2545,0
20241021,155700,50071445,2545,2545,2545,2545,0
20241021,155600,50071445,2545,2545,2545,2545,0
20241021,155500,50071445,2545,2545,2545,2545,0
20241021,155400,50071445,2545,2545,2545,2545,0
20241021,155300,50071445,2545,2545,2545,2545,0
20241021,155200,50071445,2545,2545,2545,2545,0
20241021,155100,50071445,2545,2545,2545,2545,0
20241021,155000,50071445,2545,2545,2545,2545,0
20241021,154900,50071445,2545,2545,2545,2545,0
20241021,154800,50071445,2545,2545,2545,2545,0
20241021,154700,50071445,2545,2545,2545,2545,0
20241021,154600,50071445,2545,2545,2545,2545,0
20241021,154500,50071445,2545,2545,2545,2545,0
20241021,154400,50071445,2545,2545,2545,2545,0
20241021,154300,50071445,2545,2545,2545,2545,0
20241021,154200,50071445,2545,2545,2545,2545,155
20241021,154100,50071445,2545,2545,2545,2545,0
20241021,154000,50071445,2545,2545,2545,2545,0
20241021,153900,50071445,2545,2545,2545,2545,0
20241021,153800,50071445,2545,2545,2545,2545,0
20241021,153700,50071445,2545,2545,2545,2545,0
20241021,153600,50071445,2545,2545,2545,2545,0
20241021,153500,50071445,2545,2545,2545,2545,0
20241021,153400,50071445,2545,2545,2545,2545,0
20241021,153300,50071445,2545,2545,2545,2545,0
20241021,153200,50071445,2545,2545,2545,2545,0
20241021,153100,50071445,2545,2545,2545,2545,0
20241021,153000,50071445,2545,2545,2545,2545,155
20241021,152900,49676970,2565,2565,2565,2565,0
20241021,152800,49676970,2565,2565,2565,2565,0
20241021,152700,49676970,2565,2565,2565,2565,0
20241021,152600,49676970,2565,2565,2565,2565,0
20241021,152500,49676970,2565,2565,2565,2565,0
20241021,152400,49676970,2565,2565,2565,2565,0
20241021,152300,49676970,2565,2565,2565,2565,0
20241021,152200,49676970,2565,2565,2565,2565,0
20241021,152100,49676970,2565,2565,2565,2565,0
20241021,152000,49676970,2565,2565,2565,2565,0
20241021,151900,49676970,2565,2565,2565,2565,1
20241021,151800,49674405,2575,2575,2575,2575,0
20241021,151700,49674405,2575,2575,2575,2575,0
20241021,151600,49674405,2575,2575,2575,2575,0
20241021,151500,49674405,2575,2575,2575,2575,0
20241021,151400,49674405,2575,2575,2575,2575,0
20241021,151300,49674405,2575,2575,2575,2575,0
20241021,151200,49674405,2575,2575,2575,2575,0
20241021,151100,49674405,2575,2575,2575,2575,0
20241021,151000,49674405,2575,2575,2575,2575,0
20241021,150900,49674405,2575,2575,2575,2575,20
20241021,150800,49622905,2575,2580,2580,2575,82
20241021,150700,49411430,2575,2575,2575,2575,0
20241021,150600,49411430,2575,2575,2575,2575,0
20241021,150500,49411430,2575,2575,2575,2575,0
20241021,150400,49411430,2575,2575,2575,2575,0
20241021,150300,49411430,2575,2575,2575,2575,0
20241021,150200,49411430,2575,2575,2575,2575,535
20241021,150100,48033805,2570,2570,2570,2570,0
20241021,150000,48033805,2570,2570,2570,2570,272
20241021,145900,47334765,2575,2575,2575,2575,0
20241021,145800,47334765,2575,2575,2575,2575,0
20241021,145700,47334765,2575,2575,2575,2575,0
20241021,145600,47334765,2575,2575,2575,2575,0
20241021,145500,47334765,2575,2575,2575,2575,100
20241021,145400,47077265,2570,2570,2570,2570,0
20241021,145300,47077265,2570,2570,2570,2570,421
20241021,145200,45995295,2560,2560,2560,2560,0
20241021,145100,45995295,2560,2560,2560,2560,0
20241021,145000,45995295,2560,2560,2560,2560,0
20241021,144900,45995295,2560,2560,2560,2560,0
20241021,144800,45995295,2560,2560,2560,2560,0
20241021,144700,45995295,2560,2560,2560,2560,0
20241021,144600,45995295,2560,2560,2560,2560,0
20241021,144500,45995295,2560,2560,2560,2560,0
20241021,144400,45995295,2560,2560,2560,2560,0
20241021,144300,45995295,2560,2560,2560,2560,0
20241021,144200,45995295,2560,2560,2560,2560,0
20241021,144100,45995295,2560,2560,2560,2560,0
20241021,144000,45995295,2560,2560,2560,2560,0
20241021,143900,45995295,2560,2560,2560,2560,0
20241021,143800,45995295,2560,2560,2560,2560,0
20241021,143700,45995295,2560,2565,2565,2560,282
20241021,143600,45273300,2565,2565,2565,2565,36
20241021,143500,45180960,2560,2560,2560,2560,0
20241021,143400,45180960,2560,2560,2560,2560,0
20241021,143300,45180960,2560,2560,2560,2560,0
20241021,143200,45180960,2560,2560,2560,2560,0
20241021,143100,45180960,2560,2560,2560,2560,0
20241021,143000,45180960,2560,2560,2560,2560,0
20241021,142900,45180960,2560,2560,2560,2560,0
20241021,142800,45180960,2560,2560,2560,2560,0
20241021,142700,45180960,2560,2560,2560,2560,0
20241021,142600,45180960,2560,2560,2560,2560,0
20241021,142500,45180960,2560,2560,2560,2560,0
20241021,142400,45180960,2560,2560,2560,2560,0
20241021,142300,45180960,2560,2560,2560,2560,0
20241021,142200,45180960,2560,2560,2560,2560,50
20241021,142100,45052960,2570,2570,2570,2570,0
20241021,142000,45052960,2570,2570,2570,2570,0
20241021,141900,45052960,2570,2570,2570,2570,23
20241021,141800,44993850,2570,2570,2570,2570,0
20241021,141700,44993850,2570,2570,2570,2570,0
20241021,141600,44993850,2570,2570,2570,2570,0
20241021,141500,44993850,2570,2570,2570,2570,0
20241021,141400,44993850,2570,2570,2570,2570,0
20241021,141300,44993850,2570,2570,2570,2570,0
20241021,141200,44993850,2570,2570,2570,2570,0
20241021,141100,44993850,2570,2570,2570,2570,0
20241021,141000,44993850,2570,2570,2570,2570,0
20241021,140900,44993850,2570,2570,2570,2570,0
20241021,140800,44993850,2570,2565,2570,2565,320
20241021,140700,44173005,2555,2555,2555,2555,0
20241021,140600,44173005,2555,2555,2555,2555,0
20241021,140500,44173005,2555,2555,2555,2555,0
20241021,140400,44173005,2555,2560,2560,2555,1560
20241021,140300,40179960,2560,2560,2560,2560,0
20241021,140200,40179960,2560,2560,2560,2560,0
20241021,140100,40179960,2560,2560,2560,2560,0
20241021,140000,40179960,2560,2560,2560,2560,0
20241021,135900,40179960,2560,2560,2560,2560,0
20241021,135800,40179960,2560,2560,2560,2560,0
20241021,135700,40179960,2560,2560,2560,2560,71
20241021,135600,39998200,2560,2560,2560,2560,0
20241021,135500,39998200,2560,2560,2560,2560,0
20241021,135400,39998200,2560,2560,2560,2560,100
20241021,135300,39742200,2555,2555,2555,2555,0
20241021,135200,39742200,2555,2555,2555,2555,0
20241021,135100,39742200,2555,2555,2555,2555,0
20241021,135000,39742200,2555,2555,2555,2555,0
20241021,134900,39742200,2555,2555,2555,2555,0
20241021,134800,39742200,2555,2555,2555,2555,1
20241021,134700,39739645,2555,2555,2555,2555,0
20241021,134600,39739645,2555,2555,2555,2555,0
20241021,134500,39739645,2555,2555,2555,2555,0
20241021,134400,39739645,2555,2555,2555,2555,98
20241021,134300,39489255,2555,2555,2555,2555,0
20241021,134200,39489255,2555,2555,2555,2555,1
20241021,134100,39486700,2560,2560,2560,2560,0
20241021,134000,39486700,2560,2560,2560,2560,0
20241021,133900,39486700,2560,2560,2560,2560,0
20241021,133800,39486700,2560,2560,2560,2560,0
20241021,133700,39486700,2560,2560,2560,2560,0
20241021,133600,39486700,2560,2560,2560,2560,0
20241021,133500,39486700,2560,2560,2560,2560,0
20241021,133400,39486700,2560,2560,2560,2560,0
20241021,133300,39486700,2560,2560,2560,2560,0
20241021,133200,39486700,2560,2560,2560,2560,0
20241021,133100,39486700,2560,2560,2560,2560,0
20241021,133000,39486700,2560,2560,2560,2560,0
20241021,132900,39486700,2560,2560,2560,2560,0
20241021,132800,39486700,2560,2560,2560,2560,0
20241021,132700,39486700,2560,2560,2560,2560,0
20241021,132600,39486700,2560,2560,2560,2560,0
20241021,132500,39486700,2560,2560,2560,2560,0
20241021,132400,39486700,2560,2560,2560,2560,0
20241021,132300,39486700,2560,2555,2560,2555,300
20241021,132200,38719950,2555,2555,2555,2555,0
20241021,132100,38719950,2555,2555,2555,2555,1
20241021,132000,38717395,2550,2550,2550,2550,0
20241021,131900,38717395,2550,2550,2550,2550,20
20241021,131800,38666395,2555,2555,2555,2555,0
20241021,131700,38666395,2555,2555,2555,2555,0
20241021,131600,38666395,2555,2555,2555,2555,371
20241021,131500,37718490,2555,2555,2555,2555,0
20241021,131400,37718490,2555,2555,2555,2555,0
20241021,131300,37718490,2555,2555,2555,2555,0
20241021,131200,37718490,2555,2555,2555,2555,0
20241021,131100,37718490,2555,2555,2555,2555,0
20241021,131000,37718490,2555,2555,2555,2555,0
20241021,130900,37718490,2555,2555,2555,2555,0
20241021,130800,37718490,2555,2555,2555,2555,0
20241021,130700,37718490,2555,2555,2555,2555,0
20241021,130600,37718490,2555,2555,2555,2555,0
20241021,130500,37718490,2555,2555,2555,2555,0
20241021,130400,37718490,2555,2555,2555,2555,0
20241021,130300,37718490,2555,2555,2555,2555,0
20241021,130200,37718490,2555,2555,2555,2555,0
20241021,130100,37718490,2555,2555,2555,2555,0
20241021,130000,37718490,2555,2555,2555,2555,6
20241021,125900,37703160,2555,2555,2555,2555,0
20241021,125800,37703160,2555,2555,2555,2555,0
20241021,125700,37703160,2555,2555,2555,2555,0
20241021,125600,37703160,2555,2555,2555,2555,85
20241021,125500,37485985,2550,2550,2550,2550,0
20241021,125400,37485985,2550,2550,2550,2550,0
20241021,125300,37485985,2550,2550,2550,2550,0
20241021,125200,37485985,2550,2550,2550,2550,0
20241021,125100,37485985,2550,2550,2550,2550,0
20241021,125000,37485985,2550,2550,2550,2550,0
20241021,124900,37485985,2550,2550,2550,2550,0
20241021,124800,37485985,2550,2550,2550,2550,0
20241021,124700,37485985,2550,2550,2550,2550,0
20241021,124600,37485985,2550,2550,2550,2550,0
20241021,124500,37485985,2550,2550,2550,2550,0
20241021,124400,37485985,2550,2550,2550,2550,0
20241021,124300,37485985,2550,2550,2550,2550,0
20241021,124200,37485985,2550,2550,2550,2550,0
20241021,124100,37485985,2550,2550,2550,2550,0
20241021,124000,37485985,2550,2550,2550,2550,0
20241021,123900,37485985,2550,2550,2550,2550,24
20241021,123800,37424785,2550,2550,2550,2550,0
20241021,123700,37424785,2550,2550,2550,2550,116
20241021,123600,37128985,2550,2550,2550,2550,10
20241021,123500,37103485,2540,2540,2540,2540,0
20241021,123400,37103485,2540,2540,2540,2540,0
20241021,123300,37103485,2540,2540,2540,2540,0
20241021,123200,37103485,2540,2540,2540,2540,151
20241021,123100,36719945,2545,2545,2545,2545,0
20241021,123000,36719945,2545,2545,2545,2545,154
20241021,122900,36328015,2540,2540,2540,2540,0
20241021,122800,36328015,2540,2540,2540,2540,0
20241021,122700,36328015,2540,2540,2540,2540,0
20241021,122600,36328015,2540,2540,2540,2540,0
20241021,122500,36328015,2540,2540,2540,2540,0
20241021,122400,36328015,2540,2540,2540,2540,800
20241021,122300,34296015,2540,2540,2540,2540,0
20241021,122200,34296015,2540,2540,2540,2540,200
20241021,122100,33788015,2540,2540,2540,2540,6
20241021,122000,33772775,2540,2540,2540,2540,0
20241021,121900,33772775,2540,2540,2540,2540,0
20241021,121800,33772775,2540,2540,2540,2540,0
20241021,121700,33772775,2540,2540,2540,2540,0
20241021,121600,33772775,2540,2540,2540,2540,0
20241021,121500,33772775,2540,2540,2540,2540,0
20241021,121400,33772775,2540,2540,2540,2540,0
20241021,121300,33772775,2540,2540,2540,2540,0
20241021,121200,33772775,2540,2540,2540,2540,0
20241021,121100,33772775,2540,2545,2545,2540,202
20241021,121000,33259685,2545,2545,2545,2545,2
20241021,120900,33254595,2545,2545,2545,2545,18
20241021,120800,33208785,2545,2545,2545,2545,0
20241021,120700,33208785,2545,2545,2545,2545,37
20241021,120600,33114620,2550,2550,2550,2550,1
20241021,120500,33112070,2550,2550,2550,2550,222
20241021,120400,32545970,2540,2540,2540,2540,0
20241021,120300,32545970,2540,2540,2540,2540,0
20241021,120200,32545970,2540,2540,2540,2540,150
20241021,120100,32164970,2545,2545,2545,2545,0
20241021,120000,32164970,2545,2545,2545,2545,0
20241021,115900,32164970,2545,2545,2545,2545,0
20241021,115800,32164970,2545,2545,2545,2545,0
20241021,115700,32164970,2545,2545,2545,2545,0
20241021,115600,32164970,2545,2545,2545,2545,0
20241021,115500,32164970,2545,2545,2545,2545,535
20241021,115400,30803395,2550,2550,2550,2550,0
20241021,115300,30803395,2550,2550,2550,2550,0
20241021,115200,30803395,2550,2550,2550,2550,0
20241021,115100,30803395,2550,2550,2550,2550,15
20241021,115000,30765145,2545,2545,2545,2545,0
20241021,114900,30765145,2545,2545,2545,2545,0
20241021,114800,30765145,2545,2545,2545,2545,0
20241021,114700,30765145,2545,2545,2545,2545,0
20241021,114600,30765145,2545,2545,2545,2545,0
20241021,114500,30765145,2545,2545,2545,2545,0
20241021,114400,30765145,2545,2545,2545,2545,0
20241021,114300,30765145,2545,2545,2545,2545,0
20241021,114200,30765145,2545,2545,2545,2545,0
20241021,114100,30765145,2545,2545,2545,2545,0
20241021,114000,30765145,2545,2545,2545,2545,100
20241021,113900,30510645,2555,2555,2555,2555,0
20241021,113800,30510645,2555,2555,2555,2555,0
20241021,113700,30510645,2555,2555,2555,2555,1
20241021,113600,30508090,2555,2555,2555,2555,81
20241021,113500,30301135,2560,2560,2560,2560,0
20241021,113400,30301135,2560,2560,2560,2560,68
20241021,113300,30127055,2555,2555,2555,2555,0
20241021,113200,30127055,2555,2555,2555,2555,0
20241021,113100,30127055,2555,2555,2555,2555,2
20241021,113000,30121945,2555,2555,2555,2555,0
20241021,112900,30121945,2555,2555,2555,2555,0
20241021,112800,30121945,2555,2555,2555,2555,39
20241021,112700,30022300,2555,2555,2555,2555,381
20241021,112600,29048845,2555,2555,2555,2555,0
20241021,112500,29048845,2555,2555,2555,2555,500
20241021,112400,27771345,2555,2555,2555,2555,0
20241021,112300,27771345,2555,2555,2555,2555,0
20241021,112200,27771345,2555,2555,2555,2555,0
20241021,112100,27771345,2555,2555,2555,2555,0
20241021,112000,27771345,2555,2555,2555,2555,0
20241021,111900,27771345,2555,2550,2555,2550,401
20241021,111800,26748700,2545,2545,2545,2545,0
20241021,111700,26748700,2545,2545,2545,2545,0
20241021,111600,26748700,2545,2545,2545,2545,0
20241021,111500,26748700,2545,2545,2545,2545,0
20241021,111400,26748700,2545,2545,2545,2545,0
20241021,111300,26748700,2545,2545,2545,2545,0
20241021,111200,26748700,2545,2545,2545,2545,0
20241021,111100,26748700,2545,2545,2545,2545,0
20241021,111000,26748700,2545,2545,2545,2545,0
20241021,110900,26748700,2545,2545,2545,2545,0
20241021,110800,26748700,2545,2545,2545,2545,0
20241021,110700,26748700,2545,2545,2545,2545,0
20241021,110600,26748700,2545,2545,2545,2545,0
20241021,110500,26748700,2545,2545,2545,2545,0
20241021,110400,26748700,2545,2545,2545,2545,0
20241021,110300,26748700,2545,2545,2545,2545,0
20241021,110200,26748700,2545,2545,2545,2545,0
20241021,110100,26748700,2545,2545,2545,2545,0
20241021,110000,26748700,2545,2545,2545,2545,0
20241021,105900,26748700,2545,2545,2545,2545,0
20241021,105800,26748700,2545,2545,2545,2545,0
20241021,105700,26748700,2545,2545,2545,2545,0
20241021,105600,26748700,2545,2545,2545,2545,0
20241021,105500,26748700,2545,2545,2545,2545,0
20241021,105400,26748700,2545,2545,2545,2545,0
20241021,105300,26748700,2545,2545,2545,2545,0
20241021,105200,26748700,2545,2545,2545,2545,0
20241021,105100,26748700,2545,2545,2545,2545,0
20241021,105000,26748700,2545,2545,2545,2545,0
20241021,104900,26748700,2545,2545,2545,2545,0
20241021,104800,26748700,2545,2545,2545,2545,0
20241021,104700,26748700,2545,2545,2545,2545,0
20241021,104600,26748700,2545,2545,2545,2545,0
20241021,104500,26748700,2545,2545,2545,2545,0
20241021,104400,26748700,2545,2545,2545,2545,0
20241021,104300,26748700,2545,2545,2545,2545,0
20241021,104200,26748700,2545,2545,2545,2545,80
20241021,104100,26545100,2555,2555,2555,2555,0
20241021,104000,26545100,2555,2555,2555,2555,0
20241021,103900,26545100,2555,2555,2555,2555,667
20241021,103800,24840915,2545,2545,2545,2545,0
20241021,103700,24840915,2545,2545,2545,2545,0
20241021,103600,24840915,2545,2545,2545,2545,0
20241021,103500,24840915,2545,2545,2545,2545,200
20241021,103400,24331915,2545,2545,2545,2545,0
20241021,103300,24331915,2545,2545,2545,2545,100
20241021,103200,24077415,2545,2550,2555,2545,2315
20241021,103100,18178200,2550,2550,2550,2550,0
20241021,103000,18178200,2550,2550,2550,2550,2
20241021,102900,18173100,2550,2550,2550,2550,1
20241021,102800,18170550,2550,2550,2550,2550,5
20241021,102700,18157800,2540,2540,2540,2540,0
20241021,102600,18157800,2540,2540,2540,2540,0
20241021,102500,18157800,2540,2540,2540,2540,0
20241021,102400,18157800,2540,2540,2540,2540,0
20241021,102300,18157800,2540,2540,2540,2540,0
20241021,102200,18157800,2540,2540,2540,2540,0
20241021,102100,18157800,2540,2540,2540,2540,0
20241021,102000,18157800,2540,2540,2540,2540,0
20241021,101900,18157800,2540,2540,2540,2540,0
20241021,101800,18157800,2540,2540,2540,2540,25
20241021,101700,18094300,2540,2540,2540,2540,100
20241021,101600,17840300,2535,2535,2535,2535,0
20241021,101500,17840300,2535,2540,2540,2535,900
20241021,101400,15555070,2540,2540,2540,2540,0
20241021,101300,15555070,2540,2540,2540,2540,80
20241021,101200,15351870,2555,2540,2555,2540,2
20241021,101100,15346775,2545,2545,2545,2545,0
20241021,101000,15346775,2545,2545,2545,2545,0
20241021,100900,15346775,2545,2545,2545,2545,0
20241021,100800,15346775,2545,2545,2545,2545,0
20241021,100700,15346775,2545,2545,2545,2545,87
20241021,100600,15125360,2555,2555,2555,2555,4
20241021,100500,15115140,2555,2555,2555,2555,0
20241021,100400,15115140,2555,2555,2555,2555,0
20241021,100300,15115140,2555,2555,2555,2555,0
20241021,100200,15115140,2555,2555,2555,2555,0
20241021,100100,15115140,2555,2555,2555,2555,0
20241021,100000,15115140,2555,2555,2555,2555,0
20241021,095900,15115140,2555,2555,2555,2555,0
20241021,095800,15115140,2555,2555,2555,2555,0
20241021,095700,15115140,2555,2555,2555,2555,0
20241021,095600,15115140,2555,2555,2555,2555,0
20241021,095500,15115140,2555,2555,2555,2555,0
20241021,095400,15115140,2555,2555,2555,2555,0
20241021,095300,15115140,2555,2555,2555,2555,0
20241021,095200,15115140,2555,2555,2555,2555,0
20241021,095100,15115140,2555,2555,2555,2555,0
20241021,095000,15115140,2555,2555,2555,2555,0
20241021,094900,15115140,2555,2555,2555,2555,9
20241021,094800,15092145,2555,2555,2555,2555,39
20241021,094700,14992500,2560,2560,2560,2560,0
20241021,094600,14992500,2560,2560,2560,2560,0
20241021,094500,14992500,2560,2560,2560,2560,0
20241021,094400,14992500,2560,2560,2560,2560,0
20241021,094300,14992500,2560,2560,2560,2560,0
20241021,094200,14992500,2560,2560,2560,2560,0
20241021,094100,14992500,2560,2560,2560,2560,0
20241021,094000,14992500,2560,2560,2560,2560,3
20241021,093900,14984820,2560,2560,2560,2560,0
20241021,093800,14984820,2560,2560,2560,2560,3
20241021,093700,14977140,2565,2565,2565,2565,0
20241021,093600,14977140,2565,2565,2565,2565,0
20241021,093500,14977140,2565,2565,2565,2565,0
20241021,093400,14977140,2565,2565,2565,2565,0
20241021,093300,14977140,2565,2565,2565,2565,1
20241021,093200,14974575,2565,2565,2565,2565,1
20241021,093100,14972010,2565,2555,2565,2555,712
20241021,093000,13150730,2535,2535,2535,2535,0
20241021,092900,13150730,2535,2535,2535,2535,0
20241021,092800,13150730,2535,2570,2570,2535,4000
20241021,092700,2954185,2580,2580,2580,2580,0
20241021,092600,2954185,2580,2580,2580,2580,0
20241021,092500,2954185,2580,2580,2580,2580,0
20241021,092400,2954185,2580,2580,2580,2580,0
20241021,092300,2954185,2580,2580,2580,2580,0
20241021,092200,2954185,2580,2580,2580,2580,0
20241021,092100,2954185,2580,2580,2580,2580,0
20241021,092000,2954185,2580,2580,2580,2580,0
20241021,091900,2954185,2580,2580,2580,2580,0
20241021,091800,2954185,2580,2580,2580,2580,0
20241021,091700,2954185,2580,2580,2580,2580,0
20241021,091600,2954185,2580,2580,2580,2580,0
20241021,091500,2954185,2580,2580,2580,2580,0
20241021,091400,2954185,2580,2580,2580,2580,5
20241021,091300,2941285,2580,2580,2580,2580,0
20241021,091200,2941285,2580,2580,2580,2580,0
20241021,091100,2941285,2580,2580,2580,2580,0
20241021,091000,2941285,2580,2580,2580,2580,0
20241021,090900,2941285,2580,2575,2580,2575,1015
20241021,090800,327585,2575,2575,2575,2575,0
20241021,090700,327585,2575,2575,2575,2575,30
20241021,090600,250335,2580,2580,2580,2580,0
20241021,090500,250335,2580,2580,2580,2580,0
20241021,090400,250335,2580,2580,2580,2580,0
20241021,090300,250335,2580,2580,2580,2580,0
20241021,090200,250335,2580,2580,2580,2580,82
20241021,090100,38775,2585,2585,2585,2585,0
20241021,090000,38775,2585,2585,2585,2585,15