KissMeData/036580/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,192100,82115170,2170,2170,2170,2170,154
20241021,192000,82115170,2170,2170,2170,2170,0
20241021,191900,82115170,2170,2170,2170,2170,0
20241021,191800,82115170,2170,2170,2170,2170,0
20241021,191700,82115170,2170,2170,2170,2170,0
20241021,191600,82115170,2170,2170,2170,2170,0
20241021,191500,82115170,2170,2170,2170,2170,0
20241021,191400,82115170,2170,2170,2170,2170,0
20241021,191300,82115170,2170,2170,2170,2170,0
20241021,191200,82115170,2170,2170,2170,2170,0
20241021,191100,82115170,2170,2170,2170,2170,0
20241021,191000,82115170,2170,2170,2170,2170,0
20241021,190900,82115170,2170,2170,2170,2170,0
20241021,190800,82115170,2170,2170,2170,2170,0
20241021,190700,82115170,2170,2170,2170,2170,0
20241021,190600,82115170,2170,2170,2170,2170,0
20241021,190500,82115170,2170,2170,2170,2170,0
20241021,190400,82115170,2170,2170,2170,2170,0
20241021,190300,82115170,2170,2170,2170,2170,0
20241021,190200,82115170,2170,2170,2170,2170,0
20241021,190100,82115170,2170,2170,2170,2170,0
20241021,190000,82115170,2170,2170,2170,2170,0
20241021,185900,82115170,2170,2170,2170,2170,0
20241021,185800,82115170,2170,2170,2170,2170,0
20241021,185700,82115170,2170,2170,2170,2170,0
20241021,185600,82115170,2170,2170,2170,2170,0
20241021,185500,82115170,2170,2170,2170,2170,0
20241021,185400,82115170,2170,2170,2170,2170,0
20241021,185300,82115170,2170,2170,2170,2170,0
20241021,185200,82115170,2170,2170,2170,2170,0
20241021,185100,82115170,2170,2170,2170,2170,154
20241021,185000,82115170,2170,2170,2170,2170,0
20241021,184900,82115170,2170,2170,2170,2170,0
20241021,184800,82115170,2170,2170,2170,2170,0
20241021,184700,82115170,2170,2170,2170,2170,0
20241021,184600,82115170,2170,2170,2170,2170,0
20241021,184500,82115170,2170,2170,2170,2170,0
20241021,184400,82115170,2170,2170,2170,2170,0
20241021,184300,82115170,2170,2170,2170,2170,0
20241021,184200,82115170,2170,2170,2170,2170,0
20241021,184100,82115170,2170,2170,2170,2170,0
20241021,184000,82115170,2170,2170,2170,2170,0
20241021,183900,82115170,2170,2170,2170,2170,0
20241021,183800,82115170,2170,2170,2170,2170,0
20241021,183700,82115170,2170,2170,2170,2170,0
20241021,183600,82115170,2170,2170,2170,2170,0
20241021,183500,82115170,2170,2170,2170,2170,0
20241021,183400,82115170,2170,2170,2170,2170,0
20241021,183300,82115170,2170,2170,2170,2170,0
20241021,183200,82115170,2170,2170,2170,2170,0
20241021,183100,82115170,2170,2170,2170,2170,0
20241021,183000,82115170,2170,2170,2170,2170,0
20241021,182900,82115170,2170,2170,2170,2170,0
20241021,182800,82115170,2170,2170,2170,2170,0
20241021,182700,82115170,2170,2170,2170,2170,0
20241021,182600,82115170,2170,2170,2170,2170,0
20241021,182500,82115170,2170,2170,2170,2170,0
20241021,182400,82115170,2170,2170,2170,2170,0
20241021,182300,82115170,2170,2170,2170,2170,0
20241021,182200,82115170,2170,2170,2170,2170,0
20241021,182100,82115170,2170,2170,2170,2170,154
20241021,182000,82115170,2170,2170,2170,2170,0
20241021,181900,82115170,2170,2170,2170,2170,0
20241021,181800,82115170,2170,2170,2170,2170,0
20241021,181700,82115170,2170,2170,2170,2170,0
20241021,181600,82115170,2170,2170,2170,2170,0
20241021,181500,82115170,2170,2170,2170,2170,0
20241021,181400,82115170,2170,2170,2170,2170,0
20241021,181300,82115170,2170,2170,2170,2170,0
20241021,181200,82115170,2170,2170,2170,2170,0
20241021,181100,82115170,2170,2170,2170,2170,0
20241021,181000,82115170,2170,2170,2170,2170,0
20241021,180900,82115170,2170,2170,2170,2170,0
20241021,180800,82115170,2170,2170,2170,2170,0
20241021,180700,82115170,2170,2170,2170,2170,0
20241021,180600,82115170,2170,2170,2170,2170,0
20241021,180500,82115170,2170,2170,2170,2170,0
20241021,180400,82115170,2170,2170,2170,2170,0
20241021,180300,82115170,2170,2170,2170,2170,0
20241021,180200,82115170,2170,2170,2170,2170,0
20241021,180100,82115170,2170,2170,2170,2170,0
20241021,180000,82115170,2170,2170,2170,2170,0
20241021,175900,82115170,2170,2170,2170,2170,0
20241021,175800,82115170,2170,2170,2170,2170,0
20241021,175700,82115170,2170,2170,2170,2170,0
20241021,175600,82115170,2170,2170,2170,2170,0
20241021,175500,82115170,2170,2170,2170,2170,0
20241021,175400,82115170,2170,2170,2170,2170,0
20241021,175300,82115170,2170,2170,2170,2170,0
20241021,175200,82115170,2170,2170,2170,2170,0
20241021,175100,82115170,2170,2170,2170,2170,154
20241021,175000,82115170,2170,2170,2170,2170,0
20241021,174900,82115170,2170,2170,2170,2170,0
20241021,174800,82115170,2170,2170,2170,2170,0
20241021,174700,82115170,2170,2170,2170,2170,0
20241021,174600,82115170,2170,2170,2170,2170,0
20241021,174500,82115170,2170,2170,2170,2170,0
20241021,174400,82115170,2170,2170,2170,2170,0
20241021,174300,82115170,2170,2170,2170,2170,0
20241021,174200,82115170,2170,2170,2170,2170,0
20241021,174100,82115170,2170,2170,2170,2170,0
20241021,174000,82115170,2170,2170,2170,2170,0
20241021,173900,82115170,2170,2170,2170,2170,0
20241021,173800,82115170,2170,2170,2170,2170,0
20241021,173700,82115170,2170,2170,2170,2170,0
20241021,173600,82115170,2170,2170,2170,2170,0
20241021,173500,82115170,2170,2170,2170,2170,0
20241021,173400,82115170,2170,2170,2170,2170,0
20241021,173300,82115170,2170,2170,2170,2170,0
20241021,173200,82115170,2170,2170,2170,2170,0
20241021,173100,82115170,2170,2170,2170,2170,0
20241021,173000,82115170,2170,2170,2170,2170,0
20241021,172900,82115170,2170,2170,2170,2170,0
20241021,172800,82115170,2170,2170,2170,2170,0
20241021,172700,82115170,2170,2170,2170,2170,0
20241021,172600,82115170,2170,2170,2170,2170,0
20241021,172500,82115170,2170,2170,2170,2170,0
20241021,172400,82115170,2170,2170,2170,2170,0
20241021,172300,82115170,2170,2170,2170,2170,0
20241021,172200,82115170,2170,2170,2170,2170,0
20241021,172100,82115170,2170,2170,2170,2170,154
20241021,172000,82115170,2170,2170,2170,2170,0
20241021,171900,82115170,2170,2170,2170,2170,0
20241021,171800,82115170,2170,2170,2170,2170,0
20241021,171700,82115170,2170,2170,2170,2170,0
20241021,171600,82115170,2170,2170,2170,2170,0
20241021,171500,82115170,2170,2170,2170,2170,0
20241021,171400,82115170,2170,2170,2170,2170,0
20241021,171300,82115170,2170,2170,2170,2170,0
20241021,171200,82115170,2170,2170,2170,2170,0
20241021,171100,82115170,2170,2170,2170,2170,0
20241021,171000,82115170,2170,2170,2170,2170,0
20241021,170900,82115170,2170,2170,2170,2170,0
20241021,170800,82115170,2170,2170,2170,2170,0
20241021,170700,82115170,2170,2170,2170,2170,0
20241021,170600,82115170,2170,2170,2170,2170,0
20241021,170500,82115170,2170,2170,2170,2170,0
20241021,170400,82115170,2170,2170,2170,2170,0
20241021,170300,82115170,2170,2170,2170,2170,0
20241021,170200,82115170,2170,2170,2170,2170,0
20241021,170100,82115170,2170,2170,2170,2170,0
20241021,170000,82115170,2170,2170,2170,2170,0
20241021,165900,82115170,2170,2170,2170,2170,0
20241021,165800,82115170,2170,2170,2170,2170,0
20241021,165700,82115170,2170,2170,2170,2170,0
20241021,165600,82115170,2170,2170,2170,2170,0
20241021,165500,82115170,2170,2170,2170,2170,0
20241021,165400,82115170,2170,2170,2170,2170,0
20241021,165300,82115170,2170,2170,2170,2170,0
20241021,165200,82115170,2170,2170,2170,2170,0
20241021,165100,82115170,2170,2170,2170,2170,154
20241021,165000,82115170,2170,2170,2170,2170,0
20241021,164900,82115170,2170,2170,2170,2170,0
20241021,164800,82115170,2170,2170,2170,2170,0
20241021,164700,82115170,2170,2170,2170,2170,0
20241021,164600,82115170,2170,2170,2170,2170,0
20241021,164500,82115170,2170,2170,2170,2170,0
20241021,164400,82115170,2170,2170,2170,2170,0
20241021,164300,82115170,2170,2170,2170,2170,0
20241021,164200,82115170,2170,2170,2170,2170,0
20241021,164100,82115170,2170,2170,2170,2170,0
20241021,164000,82115170,2170,2170,2170,2170,0
20241021,163900,82115170,2170,2170,2170,2170,0
20241021,163800,82115170,2170,2170,2170,2170,0
20241021,163700,82115170,2170,2170,2170,2170,0
20241021,163600,82115170,2170,2170,2170,2170,0
20241021,163500,82115170,2170,2170,2170,2170,0
20241021,163400,82115170,2170,2170,2170,2170,0
20241021,163300,82115170,2170,2170,2170,2170,0
20241021,163200,82115170,2170,2170,2170,2170,0
20241021,163100,82115170,2170,2170,2170,2170,0
20241021,163000,82115170,2170,2170,2170,2170,0
20241021,162900,82115170,2170,2170,2170,2170,0
20241021,162800,82115170,2170,2170,2170,2170,0
20241021,162700,82115170,2170,2170,2170,2170,0
20241021,162600,82115170,2170,2170,2170,2170,0
20241021,162500,82115170,2170,2170,2170,2170,0
20241021,162400,82115170,2170,2170,2170,2170,0
20241021,162300,82115170,2170,2170,2170,2170,0
20241021,162200,82115170,2170,2170,2170,2170,0
20241021,162100,82115170,2170,2170,2170,2170,154
20241021,162000,82115170,2170,2170,2170,2170,0
20241021,161900,82115170,2170,2170,2170,2170,0
20241021,161800,82115170,2170,2170,2170,2170,0
20241021,161700,82115170,2170,2170,2170,2170,0
20241021,161600,82115170,2170,2170,2170,2170,0
20241021,161500,82115170,2170,2170,2170,2170,0
20241021,161400,82115170,2170,2170,2170,2170,0
20241021,161300,82115170,2170,2170,2170,2170,0
20241021,161200,82115170,2170,2170,2170,2170,0
20241021,161100,82115170,2170,2170,2170,2170,0
20241021,161000,82115170,2170,2170,2170,2170,0
20241021,160900,82115170,2170,2170,2170,2170,0
20241021,160800,82115170,2170,2170,2170,2170,0
20241021,160700,82115170,2170,2170,2170,2170,0
20241021,160600,82115170,2170,2170,2170,2170,0
20241021,160500,82115170,2170,2170,2170,2170,0
20241021,160400,82115170,2170,2170,2170,2170,0
20241021,160300,82115170,2170,2170,2170,2170,0
20241021,160200,82115170,2170,2170,2170,2170,0
20241021,160100,82115170,2170,2170,2170,2170,0
20241021,160000,82115170,2170,2170,2170,2170,0
20241021,155900,82115170,2170,2170,2170,2170,0
20241021,155800,82115170,2170,2170,2170,2170,0
20241021,155700,82115170,2170,2170,2170,2170,0
20241021,155600,82115170,2170,2170,2170,2170,0
20241021,155500,82115170,2170,2170,2170,2170,0
20241021,155400,82115170,2170,2170,2170,2170,0
20241021,155300,82115170,2170,2170,2170,2170,0
20241021,155200,82115170,2170,2170,2170,2170,0
20241021,155100,82115170,2170,2170,2170,2170,154
20241021,155000,82115170,2170,2170,2170,2170,0
20241021,154900,82115170,2170,2170,2170,2170,0
20241021,154800,82115170,2170,2170,2170,2170,0
20241021,154700,82115170,2170,2170,2170,2170,0
20241021,154600,82115170,2170,2170,2170,2170,0
20241021,154500,82115170,2170,2170,2170,2170,0
20241021,154400,82115170,2170,2170,2170,2170,0
20241021,154300,82115170,2170,2170,2170,2170,0
20241021,154200,82115170,2170,2170,2170,2170,0
20241021,154100,82115170,2170,2170,2170,2170,0
20241021,154000,82115170,2170,2170,2170,2170,0
20241021,153900,82115170,2170,2170,2170,2170,0
20241021,153800,82115170,2170,2170,2170,2170,0
20241021,153700,82115170,2170,2170,2170,2170,0
20241021,153600,82115170,2170,2170,2170,2170,0
20241021,153500,82115170,2170,2170,2170,2170,0
20241021,153400,82115170,2170,2170,2170,2170,0
20241021,153300,82115170,2170,2170,2170,2170,0
20241021,153200,82115170,2170,2170,2170,2170,0
20241021,153100,82115170,2170,2170,2170,2170,0
20241021,153000,82115170,2170,2170,2170,2170,154
20241021,152900,81780990,2165,2165,2165,2165,0
20241021,152800,81780990,2165,2165,2165,2165,0
20241021,152700,81780990,2165,2165,2165,2165,0
20241021,152600,81780990,2165,2165,2165,2165,0
20241021,152500,81780990,2165,2165,2165,2165,0
20241021,152400,81780990,2165,2165,2165,2165,0
20241021,152300,81780990,2165,2165,2165,2165,0
20241021,152200,81780990,2165,2165,2165,2165,0
20241021,152100,81780990,2165,2165,2165,2165,0
20241021,152000,81780990,2165,2165,2165,2165,0
20241021,151900,81780990,2165,2165,2165,2165,8
20241021,151800,81763670,2165,2165,2165,2165,0
20241021,151700,81763670,2165,2165,2165,2165,0
20241021,151600,81763670,2165,2170,2170,2165,35
20241021,151500,81687890,2165,2165,2165,2165,0
20241021,151400,81687890,2165,2165,2165,2165,0
20241021,151300,81687890,2165,2165,2165,2165,0
20241021,151200,81687890,2165,2170,2170,2165,80
20241021,151100,81514685,2170,2170,2170,2170,0
20241021,151000,81514685,2170,2175,2175,2170,554
20241021,150900,80312500,2175,2175,2175,2175,2
20241021,150800,80308150,2175,2175,2175,2175,0
20241021,150700,80308150,2175,2175,2175,2175,0
20241021,150600,80308150,2175,2175,2175,2175,0
20241021,150500,80308150,2175,2175,2175,2175,0
20241021,150400,80308150,2175,2175,2175,2175,0
20241021,150300,80308150,2175,2175,2175,2175,0
20241021,150200,80308150,2175,2175,2175,2175,0
20241021,150100,80308150,2175,2175,2175,2175,0
20241021,150000,80308150,2175,2175,2175,2175,0
20241021,145900,80308150,2175,2175,2175,2175,0
20241021,145800,80308150,2175,2175,2175,2175,0
20241021,145700,80308150,2175,2175,2175,2175,0
20241021,145600,80308150,2175,2175,2175,2175,0
20241021,145500,80308150,2175,2175,2175,2175,0
20241021,145400,80308150,2175,2175,2175,2175,0
20241021,145300,80308150,2175,2175,2175,2175,0
20241021,145200,80308150,2175,2175,2175,2175,0
20241021,145100,80308150,2175,2175,2175,2175,0
20241021,145000,80308150,2175,2175,2175,2175,0
20241021,144900,80308150,2175,2175,2175,2175,0
20241021,144800,80308150,2175,2175,2175,2175,0
20241021,144700,80308150,2175,2175,2175,2175,0
20241021,144600,80308150,2175,2175,2175,2175,0
20241021,144500,80308150,2175,2175,2175,2175,0
20241021,144400,80308150,2175,2175,2175,2175,0
20241021,144300,80308150,2175,2175,2175,2175,0
20241021,144200,80308150,2175,2175,2175,2175,0
20241021,144100,80308150,2175,2175,2175,2175,0
20241021,144000,80308150,2175,2175,2175,2175,1
20241021,143900,80305975,2175,2175,2175,2175,0
20241021,143800,80305975,2175,2175,2175,2175,0
20241021,143700,80305975,2175,2175,2175,2175,0
20241021,143600,80305975,2175,2175,2175,2175,0
20241021,143500,80305975,2175,2175,2175,2175,0
20241021,143400,80305975,2175,2175,2175,2175,0
20241021,143300,80305975,2175,2175,2175,2175,0
20241021,143200,80305975,2175,2175,2175,2175,0
20241021,143100,80305975,2175,2175,2175,2175,409
20241021,143000,79416400,2175,2175,2175,2175,0
20241021,142900,79416400,2175,2175,2175,2175,0
20241021,142800,79416400,2175,2175,2175,2175,0
20241021,142700,79416400,2175,2175,2175,2175,0
20241021,142600,79416400,2175,2175,2175,2175,0
20241021,142500,79416400,2175,2175,2175,2175,0
20241021,142400,79416400,2175,2175,2175,2175,0
20241021,142300,79416400,2175,2175,2175,2175,0
20241021,142200,79416400,2175,2175,2175,2175,0
20241021,142100,79416400,2175,2180,2180,2175,150
20241021,142000,79089850,2180,2180,2180,2180,0
20241021,141900,79089850,2180,2180,2180,2180,0
20241021,141800,79089850,2180,2180,2180,2180,0
20241021,141700,79089850,2180,2180,2180,2180,0
20241021,141600,79089850,2180,2180,2180,2180,0
20241021,141500,79089850,2180,2180,2180,2180,0
20241021,141400,79089850,2180,2180,2180,2180,0
20241021,141300,79089850,2180,2180,2180,2180,0
20241021,141200,79089850,2180,2180,2180,2180,0
20241021,141100,79089850,2180,2180,2180,2180,0
20241021,141000,79089850,2180,2180,2180,2180,140
20241021,140900,78784650,2185,2185,2185,2185,0
20241021,140800,78784650,2185,2185,2185,2185,0
20241021,140700,78784650,2185,2185,2185,2185,0
20241021,140600,78784650,2185,2185,2185,2185,0
20241021,140500,78784650,2185,2185,2185,2185,0
20241021,140400,78784650,2185,2185,2185,2185,0
20241021,140300,78784650,2185,2185,2185,2185,5
20241021,140200,78773725,2185,2185,2185,2185,0
20241021,140100,78773725,2185,2185,2185,2185,0
20241021,140000,78773725,2185,2185,2185,2185,35
20241021,135900,78697250,2185,2185,2185,2185,0
20241021,135800,78697250,2185,2185,2185,2185,0
20241021,135700,78697250,2185,2185,2185,2185,0
20241021,135600,78697250,2185,2185,2185,2185,0
20241021,135500,78697250,2185,2185,2185,2185,10
20241021,135400,78675400,2180,2180,2180,2180,0
20241021,135300,78675400,2180,2180,2180,2180,0
20241021,135200,78675400,2180,2180,2180,2180,0
20241021,135100,78675400,2180,2180,2180,2180,0
20241021,135000,78675400,2180,2180,2180,2180,0
20241021,134900,78675400,2180,2180,2180,2180,0
20241021,134800,78675400,2180,2180,2180,2180,0
20241021,134700,78675400,2180,2180,2180,2180,0
20241021,134600,78675400,2180,2180,2180,2180,689
20241021,134500,77173380,2185,2185,2185,2185,0
20241021,134400,77173380,2185,2185,2185,2185,0
20241021,134300,77173380,2185,2185,2185,2185,0
20241021,134200,77173380,2185,2185,2185,2185,104
20241021,134100,76946140,2185,2185,2185,2185,0
20241021,134000,76946140,2185,2185,2185,2185,0
20241021,133900,76946140,2185,2185,2185,2185,0
20241021,133800,76946140,2185,2185,2185,2185,0
20241021,133700,76946140,2185,2185,2185,2185,0
20241021,133600,76946140,2185,2185,2185,2185,0
20241021,133500,76946140,2185,2185,2185,2185,0
20241021,133400,76946140,2185,2185,2185,2185,0
20241021,133300,76946140,2185,2185,2185,2185,0
20241021,133200,76946140,2185,2185,2185,2185,0
20241021,133100,76946140,2185,2185,2185,2185,0
20241021,133000,76946140,2185,2185,2185,2185,0
20241021,132900,76946140,2185,2185,2185,2185,0
20241021,132800,76946140,2185,2185,2185,2185,0
20241021,132700,76946140,2185,2185,2185,2185,0
20241021,132600,76946140,2185,2185,2185,2185,0
20241021,132500,76946140,2185,2185,2185,2185,0
20241021,132400,76946140,2185,2185,2185,2185,0
20241021,132300,76946140,2185,2185,2185,2185,0
20241021,132200,76946140,2185,2185,2185,2185,0
20241021,132100,76946140,2185,2185,2185,2185,0
20241021,132000,76946140,2185,2185,2185,2185,0
20241021,131900,76946140,2185,2185,2185,2185,0
20241021,131800,76946140,2185,2185,2185,2185,0
20241021,131700,76946140,2185,2185,2185,2185,0
20241021,131600,76946140,2185,2185,2185,2185,0
20241021,131500,76946140,2185,2185,2185,2185,0
20241021,131400,76946140,2185,2185,2185,2185,0
20241021,131300,76946140,2185,2185,2185,2185,0
20241021,131200,76946140,2185,2185,2185,2185,0
20241021,131100,76946140,2185,2185,2185,2185,0
20241021,131000,76946140,2185,2185,2185,2185,0
20241021,130900,76946140,2185,2185,2185,2185,0
20241021,130800,76946140,2185,2185,2185,2185,0
20241021,130700,76946140,2185,2185,2185,2185,0
20241021,130600,76946140,2185,2185,2185,2185,0
20241021,130500,76946140,2185,2185,2185,2185,0
20241021,130400,76946140,2185,2185,2185,2185,0
20241021,130300,76946140,2185,2185,2185,2185,0
20241021,130200,76946140,2185,2185,2185,2185,0
20241021,130100,76946140,2185,2185,2185,2185,0
20241021,130000,76946140,2185,2185,2185,2185,0
20241021,125900,76946140,2185,2185,2185,2185,0
20241021,125800,76946140,2185,2185,2185,2185,0
20241021,125700,76946140,2185,2185,2185,2185,0
20241021,125600,76946140,2185,2185,2185,2185,3
20241021,125500,76939585,2185,2185,2185,2185,3
20241021,125400,76933030,2180,2180,2180,2180,0
20241021,125300,76933030,2180,2180,2180,2180,0
20241021,125200,76933030,2180,2180,2180,2180,0
20241021,125100,76933030,2180,2180,2180,2180,0
20241021,125000,76933030,2180,2180,2180,2180,0
20241021,124900,76933030,2180,2180,2180,2180,0
20241021,124800,76933030,2180,2180,2180,2180,0
20241021,124700,76933030,2180,2180,2180,2180,0
20241021,124600,76933030,2180,2180,2180,2180,0
20241021,124500,76933030,2180,2180,2180,2180,0
20241021,124400,76933030,2180,2180,2180,2180,0
20241021,124300,76933030,2180,2185,2185,2180,650
20241021,124200,75515950,2185,2185,2185,2185,0
20241021,124100,75515950,2185,2190,2190,2185,45
20241021,124000,75417565,2190,2190,2190,2190,33
20241021,123900,75345295,2185,2185,2185,2185,0
20241021,123800,75345295,2185,2185,2185,2185,0
20241021,123700,75345295,2185,2185,2185,2185,0
20241021,123600,75345295,2185,2185,2185,2185,0
20241021,123500,75345295,2185,2185,2185,2185,0
20241021,123400,75345295,2185,2185,2185,2185,0
20241021,123300,75345295,2185,2185,2185,2185,0
20241021,123200,75345295,2185,2185,2185,2185,0
20241021,123100,75345295,2185,2185,2185,2185,0
20241021,123000,75345295,2185,2185,2185,2185,91
20241021,122900,75146460,2185,2185,2185,2185,0
20241021,122800,75146460,2185,2185,2185,2185,0
20241021,122700,75146460,2185,2185,2185,2185,0
20241021,122600,75146460,2185,2185,2185,2185,0
20241021,122500,75146460,2185,2185,2185,2185,0
20241021,122400,75146460,2185,2185,2185,2185,0
20241021,122300,75146460,2185,2185,2185,2185,0
20241021,122200,75146460,2185,2185,2185,2185,113
20241021,122100,74899555,2185,2185,2185,2185,0
20241021,122000,74899555,2185,2185,2185,2185,0
20241021,121900,74899555,2185,2185,2185,2185,0
20241021,121800,74899555,2185,2185,2185,2185,20
20241021,121700,74855855,2185,2185,2185,2185,0
20241021,121600,74855855,2185,2185,2185,2185,0
20241021,121500,74855855,2185,2185,2185,2185,0
20241021,121400,74855855,2185,2185,2185,2185,14
20241021,121300,74825265,2185,2185,2185,2185,0
20241021,121200,74825265,2185,2185,2185,2185,0
20241021,121100,74825265,2185,2185,2185,2185,0
20241021,121000,74825265,2185,2185,2185,2185,0
20241021,120900,74825265,2185,2185,2185,2185,0
20241021,120800,74825265,2185,2185,2185,2185,0
20241021,120700,74825265,2185,2185,2185,2185,0
20241021,120600,74825265,2185,2185,2185,2185,0
20241021,120500,74825265,2185,2185,2185,2185,0
20241021,120400,74825265,2185,2185,2185,2185,0
20241021,120300,74825265,2185,2190,2190,2185,3
20241021,120200,74818705,2190,2190,2190,2190,0
20241021,120100,74818705,2190,2190,2190,2190,0
20241021,120000,74818705,2190,2190,2190,2190,0
20241021,115900,74818705,2190,2190,2190,2190,0
20241021,115800,74818705,2190,2190,2190,2190,0
20241021,115700,74818705,2190,2190,2190,2190,0
20241021,115600,74818705,2190,2190,2190,2190,0
20241021,115500,74818705,2190,2190,2190,2190,0
20241021,115400,74818705,2190,2190,2190,2190,0
20241021,115300,74818705,2190,2190,2190,2190,0
20241021,115200,74818705,2190,2190,2190,2190,0
20241021,115100,74818705,2190,2190,2190,2190,0
20241021,115000,74818705,2190,2190,2190,2190,0
20241021,114900,74818705,2190,2190,2190,2190,0
20241021,114800,74818705,2190,2190,2190,2190,0
20241021,114700,74818705,2190,2190,2190,2190,0
20241021,114600,74818705,2190,2190,2190,2190,0
20241021,114500,74818705,2190,2190,2190,2190,0
20241021,114400,74818705,2190,2190,2190,2190,1189
20241021,114300,72214795,2190,2190,2190,2190,0
20241021,114200,72214795,2190,2190,2190,2190,0
20241021,114100,72214795,2190,2190,2190,2190,0
20241021,114000,72214795,2190,2190,2190,2190,0
20241021,113900,72214795,2190,2190,2190,2190,0
20241021,113800,72214795,2190,2190,2190,2190,0
20241021,113700,72214795,2190,2190,2190,2190,0
20241021,113600,72214795,2190,2190,2190,2190,0
20241021,113500,72214795,2190,2190,2190,2190,0
20241021,113400,72214795,2190,2190,2190,2190,0
20241021,113300,72214795,2190,2190,2190,2190,0
20241021,113200,72214795,2190,2190,2190,2190,0
20241021,113100,72214795,2190,2190,2190,2190,139
20241021,113000,71910385,2190,2190,2190,2190,0
20241021,112900,71910385,2190,2190,2190,2190,0
20241021,112800,71910385,2190,2190,2190,2190,0
20241021,112700,71910385,2190,2190,2190,2190,0
20241021,112600,71910385,2190,2190,2190,2190,0
20241021,112500,71910385,2190,2190,2190,2190,0
20241021,112400,71910385,2190,2190,2190,2190,0
20241021,112300,71910385,2190,2190,2190,2190,0
20241021,112200,71910385,2190,2190,2190,2190,0
20241021,112100,71910385,2190,2190,2190,2190,0
20241021,112000,71910385,2190,2190,2190,2190,0
20241021,111900,71910385,2190,2190,2190,2190,0
20241021,111800,71910385,2190,2190,2190,2190,0
20241021,111700,71910385,2190,2190,2190,2190,0
20241021,111600,71910385,2190,2190,2190,2190,1
20241021,111500,71908195,2185,2185,2185,2185,0
20241021,111400,71908195,2185,2185,2185,2185,0
20241021,111300,71908195,2185,2185,2185,2185,36
20241021,111200,71829535,2185,2185,2185,2185,0
20241021,111100,71829535,2185,2185,2185,2185,11
20241021,111000,71805500,2185,2185,2185,2185,0
20241021,110900,71805500,2185,2185,2185,2185,0
20241021,110800,71805500,2185,2185,2185,2185,10
20241021,110700,71783650,2185,2185,2185,2185,0
20241021,110600,71783650,2185,2185,2185,2185,0
20241021,110500,71783650,2185,2185,2185,2185,0
20241021,110400,71783650,2185,2185,2185,2185,0
20241021,110300,71783650,2185,2185,2185,2185,0
20241021,110200,71783650,2185,2185,2185,2185,0
20241021,110100,71783650,2185,2185,2185,2185,0
20241021,110000,71783650,2185,2185,2185,2185,0
20241021,105900,71783650,2185,2180,2185,2180,91
20241021,105800,71585260,2180,2180,2180,2180,125
20241021,105700,71312760,2180,2180,2180,2180,0
20241021,105600,71312760,2180,2180,2180,2180,16
20241021,105500,71277880,2180,2180,2180,2180,1
20241021,105400,71275700,2190,2190,2190,2190,0
20241021,105300,71275700,2190,2190,2190,2190,0
20241021,105200,71275700,2190,2190,2190,2190,0
20241021,105100,71275700,2190,2190,2190,2190,0
20241021,105000,71275700,2190,2190,2190,2190,0
20241021,104900,71275700,2190,2190,2190,2190,0
20241021,104800,71275700,2190,2190,2190,2190,0
20241021,104700,71275700,2190,2190,2190,2190,0
20241021,104600,71275700,2190,2190,2190,2190,1
20241021,104500,71273510,2185,2185,2185,2185,0
20241021,104400,71273510,2185,2180,2185,2180,167
20241021,104300,70909200,2185,2185,2185,2185,20
20241021,104200,70865500,2185,2185,2185,2185,0
20241021,104100,70865500,2185,2185,2185,2185,0
20241021,104000,70865500,2185,2185,2185,2185,0
20241021,103900,70865500,2185,2185,2185,2185,0
20241021,103800,70865500,2185,2185,2185,2185,0
20241021,103700,70865500,2185,2185,2185,2185,0
20241021,103600,70865500,2185,2185,2185,2185,0
20241021,103500,70865500,2185,2185,2185,2185,0
20241021,103400,70865500,2185,2185,2185,2185,0
20241021,103300,70865500,2185,2185,2185,2185,0
20241021,103200,70865500,2185,2185,2185,2185,0
20241021,103100,70865500,2185,2185,2185,2185,0
20241021,103000,70865500,2185,2185,2185,2185,254
20241021,102900,70310510,2185,2185,2185,2185,0
20241021,102800,70310510,2185,2185,2185,2185,0
20241021,102700,70310510,2185,2185,2185,2185,0
20241021,102600,70310510,2185,2185,2185,2185,10
20241021,102500,70288660,2185,2185,2185,2185,0
20241021,102400,70288660,2185,2185,2185,2185,0
20241021,102300,70288660,2185,2185,2185,2185,0
20241021,102200,70288660,2185,2185,2185,2185,0
20241021,102100,70288660,2185,2185,2185,2185,0
20241021,102000,70288660,2185,2185,2185,2185,0
20241021,101900,70288660,2185,2185,2185,2185,0
20241021,101800,70288660,2185,2185,2185,2185,0
20241021,101700,70288660,2185,2185,2185,2185,0
20241021,101600,70288660,2185,2185,2185,2185,0
20241021,101500,70288660,2185,2185,2185,2185,0
20241021,101400,70288660,2185,2185,2185,2185,1
20241021,101300,70286475,2175,2175,2175,2175,0
20241021,101200,70286475,2175,2175,2175,2175,0
20241021,101100,70286475,2175,2175,2175,2175,0
20241021,101000,70286475,2175,2175,2175,2175,0
20241021,100900,70286475,2175,2175,2175,2175,0
20241021,100800,70286475,2175,2185,2185,2175,32
20241021,100700,70216775,2185,2185,2185,2185,0
20241021,100600,70216775,2185,2185,2185,2185,0
20241021,100500,70216775,2185,2185,2185,2185,0
20241021,100400,70216775,2185,2185,2185,2185,0
20241021,100300,70216775,2185,2185,2185,2185,1
20241021,100200,70214590,2185,2185,2185,2185,0
20241021,100100,70214590,2185,2185,2185,2185,0
20241021,100000,70214590,2185,2185,2185,2185,1
20241021,095900,70212405,2175,2175,2175,2175,0
20241021,095800,70212405,2175,2175,2175,2175,0
20241021,095700,70212405,2175,2175,2175,2175,0
20241021,095600,70212405,2175,2175,2175,2175,50
20241021,095500,70103655,2175,2175,2175,2175,0
20241021,095400,70103655,2175,2175,2175,2175,105
20241021,095300,69875280,2170,2170,2170,2170,0
20241021,095200,69875280,2170,2170,2170,2170,511
20241021,095100,68766410,2160,2165,2170,2160,2338
20241021,095000,63701120,2170,2155,2180,2150,1936
20241021,094900,59512705,2160,2160,2160,2160,0
20241021,094800,59512705,2160,2150,2160,2150,28
20241021,094700,59452495,2160,2155,2160,2155,1149
20241021,094600,56975485,2165,2150,2195,2150,6075
20241021,094500,43815425,2155,2155,2155,2155,80
20241021,094400,43643025,2155,2155,2155,2155,100
20241021,094300,43427525,2160,2170,2170,2160,1650
20241021,094200,39850110,2165,2165,2165,2165,0
20241021,094100,39850110,2165,2165,2165,2165,0
20241021,094000,39850110,2165,2165,2165,2165,2
20241021,093900,39845780,2175,2160,2190,2160,1486
20241021,093800,36615660,2170,2160,2170,2160,30
20241021,093700,36550580,2170,2155,2170,2155,5
20241021,093600,36539765,2160,2160,2160,2160,0
20241021,093500,36539765,2160,2160,2160,2160,0
20241021,093400,36539765,2160,2160,2165,2160,22
20241021,093300,36492180,2150,2150,2150,2150,0
20241021,093200,36492180,2150,2150,2150,2150,10
20241021,093100,36470680,2150,2150,2150,2150,975
20241021,093000,34374430,2160,2145,2170,2145,6958
20241021,092900,19374245,2150,2150,2150,2150,0
20241021,092800,19374245,2150,2150,2165,2150,1660
20241021,092700,15792240,2150,2155,2155,2150,56
20241021,092600,15671735,2160,2160,2160,2160,0
20241021,092500,15671735,2160,2160,2160,2160,0
20241021,092400,15671735,2160,2160,2160,2160,0
20241021,092300,15671735,2160,2160,2160,2160,0
20241021,092200,15671735,2160,2160,2160,2160,0
20241021,092100,15671735,2160,2155,2160,2155,50
20241021,092000,15563745,2140,2140,2140,2140,0
20241021,091900,15563745,2140,2145,2145,2140,437
20241021,091800,14627930,2155,2155,2155,2155,2
20241021,091700,14623620,2155,2155,2155,2155,4
20241021,091600,14615000,2150,2140,2150,2140,1040
20241021,091500,12379120,2145,2145,2145,2145,3
20241021,091400,12372685,2155,2155,2155,2155,35
20241021,091300,12297260,2140,2140,2140,2140,1081
20241021,091200,9983920,2140,2145,2145,2135,424
20241021,091100,9076450,2140,2140,2140,2140,500
20241021,091000,8006450,2140,2140,2140,2135,1547
20241021,090900,4695920,2145,2150,2150,2145,156
20241021,090800,4361295,2155,2155,2155,2155,25
20241021,090700,4307420,2155,2155,2155,2150,609
20241021,090600,2995865,2170,2170,2170,2170,1
20241021,090500,2993695,2170,2170,2170,2170,6
20241021,090400,2980675,2170,2170,2170,2170,0
20241021,090300,2980675,2170,2170,2170,2170,0
20241021,090200,2980675,2170,2170,2170,2170,1
20241021,090100,2978505,2170,2170,2170,2170,100
20241021,090000,2761505,2140,2135,2140,2135,1293