KissMeData/042520/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,192700,60654320,9280,9280,9280,9280,304
20241021,192600,60654320,9280,9280,9280,9280,0
20241021,192500,60654320,9280,9280,9280,9280,0
20241021,192400,60654320,9280,9280,9280,9280,0
20241021,192300,60654320,9280,9280,9280,9280,0
20241021,192200,60654320,9280,9280,9280,9280,0
20241021,192100,60654320,9280,9280,9280,9280,0
20241021,192000,60654320,9280,9280,9280,9280,0
20241021,191900,60654320,9280,9280,9280,9280,0
20241021,191800,60654320,9280,9280,9280,9280,0
20241021,191700,60654320,9280,9280,9280,9280,0
20241021,191600,60654320,9280,9280,9280,9280,0
20241021,191500,60654320,9280,9280,9280,9280,0
20241021,191400,60654320,9280,9280,9280,9280,0
20241021,191300,60654320,9280,9280,9280,9280,0
20241021,191200,60654320,9280,9280,9280,9280,0
20241021,191100,60654320,9280,9280,9280,9280,0
20241021,191000,60654320,9280,9280,9280,9280,0
20241021,190900,60654320,9280,9280,9280,9280,0
20241021,190800,60654320,9280,9280,9280,9280,0
20241021,190700,60654320,9280,9280,9280,9280,0
20241021,190600,60654320,9280,9280,9280,9280,0
20241021,190500,60654320,9280,9280,9280,9280,0
20241021,190400,60654320,9280,9280,9280,9280,0
20241021,190300,60654320,9280,9280,9280,9280,0
20241021,190200,60654320,9280,9280,9280,9280,0
20241021,190100,60654320,9280,9280,9280,9280,0
20241021,190000,60654320,9280,9280,9280,9280,0
20241021,185900,60654320,9280,9280,9280,9280,0
20241021,185800,60654320,9280,9280,9280,9280,0
20241021,185700,60654320,9280,9280,9280,9280,304
20241021,185600,60654320,9280,9280,9280,9280,0
20241021,185500,60654320,9280,9280,9280,9280,0
20241021,185400,60654320,9280,9280,9280,9280,0
20241021,185300,60654320,9280,9280,9280,9280,0
20241021,185200,60654320,9280,9280,9280,9280,0
20241021,185100,60654320,9280,9280,9280,9280,0
20241021,185000,60654320,9280,9280,9280,9280,0
20241021,184900,60654320,9280,9280,9280,9280,0
20241021,184800,60654320,9280,9280,9280,9280,0
20241021,184700,60654320,9280,9280,9280,9280,0
20241021,184600,60654320,9280,9280,9280,9280,0
20241021,184500,60654320,9280,9280,9280,9280,0
20241021,184400,60654320,9280,9280,9280,9280,0
20241021,184300,60654320,9280,9280,9280,9280,0
20241021,184200,60654320,9280,9280,9280,9280,0
20241021,184100,60654320,9280,9280,9280,9280,0
20241021,184000,60654320,9280,9280,9280,9280,0
20241021,183900,60654320,9280,9280,9280,9280,0
20241021,183800,60654320,9280,9280,9280,9280,0
20241021,183700,60654320,9280,9280,9280,9280,0
20241021,183600,60654320,9280,9280,9280,9280,0
20241021,183500,60654320,9280,9280,9280,9280,0
20241021,183400,60654320,9280,9280,9280,9280,0
20241021,183300,60654320,9280,9280,9280,9280,0
20241021,183200,60654320,9280,9280,9280,9280,0
20241021,183100,60654320,9280,9280,9280,9280,0
20241021,183000,60654320,9280,9280,9280,9280,0
20241021,182900,60654320,9280,9280,9280,9280,0
20241021,182800,60654320,9280,9280,9280,9280,0
20241021,182700,60654320,9280,9280,9280,9280,304
20241021,182600,60654320,9280,9280,9280,9280,0
20241021,182500,60654320,9280,9280,9280,9280,0
20241021,182400,60654320,9280,9280,9280,9280,0
20241021,182300,60654320,9280,9280,9280,9280,0
20241021,182200,60654320,9280,9280,9280,9280,0
20241021,182100,60654320,9280,9280,9280,9280,0
20241021,182000,60654320,9280,9280,9280,9280,0
20241021,181900,60654320,9280,9280,9280,9280,0
20241021,181800,60654320,9280,9280,9280,9280,0
20241021,181700,60654320,9280,9280,9280,9280,0
20241021,181600,60654320,9280,9280,9280,9280,0
20241021,181500,60654320,9280,9280,9280,9280,0
20241021,181400,60654320,9280,9280,9280,9280,0
20241021,181300,60654320,9280,9280,9280,9280,0
20241021,181200,60654320,9280,9280,9280,9280,0
20241021,181100,60654320,9280,9280,9280,9280,0
20241021,181000,60654320,9280,9280,9280,9280,0
20241021,180900,60654320,9280,9280,9280,9280,0
20241021,180800,60654320,9280,9280,9280,9280,0
20241021,180700,60654320,9280,9280,9280,9280,0
20241021,180600,60654320,9280,9280,9280,9280,0
20241021,180500,60654320,9280,9280,9280,9280,0
20241021,180400,60654320,9280,9280,9280,9280,0
20241021,180300,60654320,9280,9280,9280,9280,0
20241021,180200,60654320,9280,9280,9280,9280,0
20241021,180100,60654320,9280,9280,9280,9280,0
20241021,180000,60654320,9280,9280,9280,9280,0
20241021,175900,60654320,9280,9280,9280,9280,0
20241021,175800,60654320,9280,9280,9280,9280,0
20241021,175700,60654320,9280,9280,9280,9280,304
20241021,175600,60654320,9280,9280,9280,9280,0
20241021,175500,60654320,9280,9280,9280,9280,0
20241021,175400,60654320,9280,9280,9280,9280,0
20241021,175300,60654320,9280,9280,9280,9280,0
20241021,175200,60654320,9280,9280,9280,9280,0
20241021,175100,60654320,9280,9280,9280,9280,0
20241021,175000,60654320,9280,9280,9280,9280,0
20241021,174900,60654320,9280,9280,9280,9280,0
20241021,174800,60654320,9280,9280,9280,9280,0
20241021,174700,60654320,9280,9280,9280,9280,0
20241021,174600,60654320,9280,9280,9280,9280,0
20241021,174500,60654320,9280,9280,9280,9280,0
20241021,174400,60654320,9280,9280,9280,9280,0
20241021,174300,60654320,9280,9280,9280,9280,0
20241021,174200,60654320,9280,9280,9280,9280,0
20241021,174100,60654320,9280,9280,9280,9280,0
20241021,174000,60654320,9280,9280,9280,9280,0
20241021,173900,60654320,9280,9280,9280,9280,0
20241021,173800,60654320,9280,9280,9280,9280,0
20241021,173700,60654320,9280,9280,9280,9280,0
20241021,173600,60654320,9280,9280,9280,9280,0
20241021,173500,60654320,9280,9280,9280,9280,0
20241021,173400,60654320,9280,9280,9280,9280,0
20241021,173300,60654320,9280,9280,9280,9280,0
20241021,173200,60654320,9280,9280,9280,9280,0
20241021,173100,60654320,9280,9280,9280,9280,0
20241021,173000,60654320,9280,9280,9280,9280,0
20241021,172900,60654320,9280,9280,9280,9280,0
20241021,172800,60654320,9280,9280,9280,9280,0
20241021,172700,60654320,9280,9280,9280,9280,304
20241021,172600,60654320,9280,9280,9280,9280,0
20241021,172500,60654320,9280,9280,9280,9280,0
20241021,172400,60654320,9280,9280,9280,9280,0
20241021,172300,60654320,9280,9280,9280,9280,0
20241021,172200,60654320,9280,9280,9280,9280,0
20241021,172100,60654320,9280,9280,9280,9280,0
20241021,172000,60654320,9280,9280,9280,9280,0
20241021,171900,60654320,9280,9280,9280,9280,0
20241021,171800,60654320,9280,9280,9280,9280,0
20241021,171700,60654320,9280,9280,9280,9280,0
20241021,171600,60654320,9280,9280,9280,9280,0
20241021,171500,60654320,9280,9280,9280,9280,0
20241021,171400,60654320,9280,9280,9280,9280,0
20241021,171300,60654320,9280,9280,9280,9280,0
20241021,171200,60654320,9280,9280,9280,9280,0
20241021,171100,60654320,9280,9280,9280,9280,0
20241021,171000,60654320,9280,9280,9280,9280,0
20241021,170900,60654320,9280,9280,9280,9280,0
20241021,170800,60654320,9280,9280,9280,9280,0
20241021,170700,60654320,9280,9280,9280,9280,0
20241021,170600,60654320,9280,9280,9280,9280,0
20241021,170500,60654320,9280,9280,9280,9280,0
20241021,170400,60654320,9280,9280,9280,9280,0
20241021,170300,60654320,9280,9280,9280,9280,0
20241021,170200,60654320,9280,9280,9280,9280,0
20241021,170100,60654320,9280,9280,9280,9280,0
20241021,170000,60654320,9280,9280,9280,9280,0
20241021,165900,60654320,9280,9280,9280,9280,0
20241021,165800,60654320,9280,9280,9280,9280,0
20241021,165700,60654320,9280,9280,9280,9280,304
20241021,165600,60654320,9280,9280,9280,9280,0
20241021,165500,60654320,9280,9280,9280,9280,0
20241021,165400,60654320,9280,9280,9280,9280,0
20241021,165300,60654320,9280,9280,9280,9280,0
20241021,165200,60654320,9280,9280,9280,9280,0
20241021,165100,60654320,9280,9280,9280,9280,0
20241021,165000,60654320,9280,9280,9280,9280,0
20241021,164900,60654320,9280,9280,9280,9280,0
20241021,164800,60654320,9280,9280,9280,9280,0
20241021,164700,60654320,9280,9280,9280,9280,0
20241021,164600,60654320,9280,9280,9280,9280,0
20241021,164500,60654320,9280,9280,9280,9280,0
20241021,164400,60654320,9280,9280,9280,9280,0
20241021,164300,60654320,9280,9280,9280,9280,0
20241021,164200,60654320,9280,9280,9280,9280,0
20241021,164100,60654320,9280,9280,9280,9280,0
20241021,164000,60654320,9280,9280,9280,9280,0
20241021,163900,60654320,9280,9280,9280,9280,0
20241021,163800,60654320,9280,9280,9280,9280,0
20241021,163700,60654320,9280,9280,9280,9280,0
20241021,163600,60654320,9280,9280,9280,9280,0
20241021,163500,60654320,9280,9280,9280,9280,0
20241021,163400,60654320,9280,9280,9280,9280,0
20241021,163300,60654320,9280,9280,9280,9280,0
20241021,163200,60654320,9280,9280,9280,9280,0
20241021,163100,60654320,9280,9280,9280,9280,0
20241021,163000,60654320,9280,9280,9280,9280,0
20241021,162900,60654320,9280,9280,9280,9280,0
20241021,162800,60654320,9280,9280,9280,9280,0
20241021,162700,60654320,9280,9280,9280,9280,304
20241021,162600,60654320,9280,9280,9280,9280,0
20241021,162500,60654320,9280,9280,9280,9280,0
20241021,162400,60654320,9280,9280,9280,9280,0
20241021,162300,60654320,9280,9280,9280,9280,0
20241021,162200,60654320,9280,9280,9280,9280,0
20241021,162100,60654320,9280,9280,9280,9280,0
20241021,162000,60654320,9280,9280,9280,9280,0
20241021,161900,60654320,9280,9280,9280,9280,0
20241021,161800,60654320,9280,9280,9280,9280,0
20241021,161700,60654320,9280,9280,9280,9280,0
20241021,161600,60654320,9280,9280,9280,9280,0
20241021,161500,60654320,9280,9280,9280,9280,0
20241021,161400,60654320,9280,9280,9280,9280,0
20241021,161300,60654320,9280,9280,9280,9280,0
20241021,161200,60654320,9280,9280,9280,9280,0
20241021,161100,60654320,9280,9280,9280,9280,0
20241021,161000,60654320,9280,9280,9280,9280,0
20241021,160900,60654320,9280,9280,9280,9280,0
20241021,160800,60654320,9280,9280,9280,9280,0
20241021,160700,60654320,9280,9280,9280,9280,0
20241021,160600,60654320,9280,9280,9280,9280,0
20241021,160500,60654320,9280,9280,9280,9280,0
20241021,160400,60654320,9280,9280,9280,9280,0
20241021,160300,60654320,9280,9280,9280,9280,0
20241021,160200,60654320,9280,9280,9280,9280,0
20241021,160100,60654320,9280,9280,9280,9280,0
20241021,160000,60654320,9280,9280,9280,9280,0
20241021,155900,60654320,9280,9280,9280,9280,0
20241021,155800,60654320,9280,9280,9280,9280,0
20241021,155700,60654320,9280,9280,9280,9280,304
20241021,155600,60654320,9280,9280,9280,9280,0
20241021,155500,60654320,9280,9280,9280,9280,0
20241021,155400,60654320,9280,9280,9280,9280,0
20241021,155300,60654320,9280,9280,9280,9280,0
20241021,155200,60654320,9280,9280,9280,9280,0
20241021,155100,60654320,9280,9280,9280,9280,0
20241021,155000,60654320,9280,9280,9280,9280,0
20241021,154900,60654320,9280,9280,9280,9280,0
20241021,154800,60654320,9280,9280,9280,9280,0
20241021,154700,60654320,9280,9280,9280,9280,0
20241021,154600,60654320,9280,9280,9280,9280,0
20241021,154500,60654320,9280,9280,9280,9280,0
20241021,154400,60654320,9280,9280,9280,9280,0
20241021,154300,60654320,9280,9280,9280,9280,0
20241021,154200,60654320,9280,9280,9280,9280,0
20241021,154100,60654320,9280,9280,9280,9280,0
20241021,154000,60654320,9280,9280,9280,9280,0
20241021,153900,60654320,9280,9280,9280,9280,0
20241021,153800,60654320,9280,9280,9280,9280,0
20241021,153700,60654320,9280,9280,9280,9280,0
20241021,153600,60654320,9280,9280,9280,9280,0
20241021,153500,60654320,9280,9280,9280,9280,0
20241021,153400,60654320,9280,9280,9280,9280,0
20241021,153300,60654320,9280,9280,9280,9280,0
20241021,153200,60654320,9280,9280,9280,9280,0
20241021,153100,60654320,9280,9280,9280,9280,0
20241021,153000,60654320,9280,9280,9280,9280,304
20241021,152900,57833200,9290,9290,9290,9290,0
20241021,152800,57833200,9290,9290,9290,9290,0
20241021,152700,57833200,9290,9290,9290,9290,0
20241021,152600,57833200,9290,9290,9290,9290,0
20241021,152500,57833200,9290,9290,9290,9290,0
20241021,152400,57833200,9290,9290,9290,9290,0
20241021,152300,57833200,9290,9290,9290,9290,0
20241021,152200,57833200,9290,9290,9290,9290,0
20241021,152100,57833200,9290,9290,9290,9290,0
20241021,152000,57833200,9290,9290,9290,9290,0
20241021,151900,57833200,9290,9290,9290,9290,3
20241021,151800,57805330,9290,9290,9290,9290,0
20241021,151700,57805330,9290,9290,9290,9290,166
20241021,151600,56263190,9290,9290,9290,9290,0
20241021,151500,56263190,9290,9290,9290,9290,100
20241021,151400,55334190,9290,9310,9310,9290,155
20241021,151300,53892470,9330,9330,9330,9330,0
20241021,151200,53892470,9330,9330,9330,9330,0
20241021,151100,53892470,9330,9330,9330,9330,0
20241021,151000,53892470,9330,9330,9330,9330,0
20241021,150900,53892470,9330,9330,9330,9330,0
20241021,150800,53892470,9330,9330,9330,9330,0
20241021,150700,53892470,9330,9330,9330,9330,0
20241021,150600,53892470,9330,9330,9330,9330,5
20241021,150500,53845820,9330,9330,9330,9330,10
20241021,150400,53752520,9330,9330,9330,9330,0
20241021,150300,53752520,9330,9330,9330,9330,0
20241021,150200,53752520,9330,9330,9330,9330,0
20241021,150100,53752520,9330,9330,9330,9330,0
20241021,150000,53752520,9330,9330,9330,9330,0
20241021,145900,53752520,9330,9330,9330,9330,0
20241021,145800,53752520,9330,9330,9330,9330,0
20241021,145700,53752520,9330,9330,9330,9330,0
20241021,145600,53752520,9330,9330,9330,9330,0
20241021,145500,53752520,9330,9330,9330,9330,0
20241021,145400,53752520,9330,9330,9330,9330,0
20241021,145300,53752520,9330,9330,9330,9330,0
20241021,145200,53752520,9330,9330,9330,9330,8
20241021,145100,53677880,9340,9340,9340,9340,0
20241021,145000,53677880,9340,9340,9340,9340,0
20241021,144900,53677880,9340,9340,9340,9340,0
20241021,144800,53677880,9340,9340,9340,9340,0
20241021,144700,53677880,9340,9340,9340,9340,0
20241021,144600,53677880,9340,9340,9340,9340,0
20241021,144500,53677880,9340,9340,9340,9340,0
20241021,144400,53677880,9340,9340,9340,9340,0
20241021,144300,53677880,9340,9340,9340,9340,0
20241021,144200,53677880,9340,9340,9340,9340,100
20241021,144100,52743880,9300,9300,9300,9300,0
20241021,144000,52743880,9300,9310,9310,9300,140
20241021,143900,51441830,9340,9340,9340,9340,0
20241021,143800,51441830,9340,9340,9340,9340,0
20241021,143700,51441830,9340,9340,9340,9340,0
20241021,143600,51441830,9340,9340,9340,9340,0
20241021,143500,51441830,9340,9340,9340,9340,0
20241021,143400,51441830,9340,9340,9340,9340,0
20241021,143300,51441830,9340,9340,9340,9340,0
20241021,143200,51441830,9340,9340,9340,9340,0
20241021,143100,51441830,9340,9340,9340,9340,0
20241021,143000,51441830,9340,9340,9340,9340,0
20241021,142900,51441830,9340,9340,9340,9340,0
20241021,142800,51441830,9340,9340,9340,9340,0
20241021,142700,51441830,9340,9340,9340,9340,0
20241021,142600,51441830,9340,9340,9340,9340,1
20241021,142500,51432490,9360,9360,9360,9360,0
20241021,142400,51432490,9360,9360,9360,9360,0
20241021,142300,51432490,9360,9360,9360,9360,0
20241021,142200,51432490,9360,9360,9360,9360,0
20241021,142100,51432490,9360,9360,9360,9360,0
20241021,142000,51432490,9360,9360,9360,9360,0
20241021,141900,51432490,9360,9360,9360,9360,0
20241021,141800,51432490,9360,9360,9360,9360,0
20241021,141700,51432490,9360,9360,9360,9360,0
20241021,141600,51432490,9360,9360,9360,9360,0
20241021,141500,51432490,9360,9360,9360,9360,0
20241021,141400,51432490,9360,9360,9360,9360,0
20241021,141300,51432490,9360,9360,9360,9360,0
20241021,141200,51432490,9360,9360,9360,9360,0
20241021,141100,51432490,9360,9360,9360,9360,0
20241021,141000,51432490,9360,9360,9360,9360,0
20241021,140900,51432490,9360,9360,9360,9360,0
20241021,140800,51432490,9360,9350,9360,9350,32
20241021,140700,51133070,9360,9360,9360,9360,0
20241021,140600,51133070,9360,9360,9360,9360,0
20241021,140500,51133070,9360,9360,9360,9360,0
20241021,140400,51133070,9360,9360,9360,9360,0
20241021,140300,51133070,9360,9360,9360,9360,0
20241021,140200,51133070,9360,9360,9360,9360,0
20241021,140100,51133070,9360,9360,9360,9360,0
20241021,140000,51133070,9360,9350,9360,9350,5
20241021,135900,51086280,9310,9310,9310,9310,0
20241021,135800,51086280,9310,9310,9310,9310,0
20241021,135700,51086280,9310,9310,9310,9310,0
20241021,135600,51086280,9310,9310,9310,9310,0
20241021,135500,51086280,9310,9310,9310,9310,0
20241021,135400,51086280,9310,9310,9310,9310,0
20241021,135300,51086280,9310,9310,9310,9310,0
20241021,135200,51086280,9310,9310,9310,9310,0
20241021,135100,51086280,9310,9310,9310,9310,0
20241021,135000,51086280,9310,9310,9310,9310,0
20241021,134900,51086280,9310,9310,9310,9310,0
20241021,134800,51086280,9310,9310,9310,9310,0
20241021,134700,51086280,9310,9310,9310,9310,0
20241021,134600,51086280,9310,9310,9310,9310,0
20241021,134500,51086280,9310,9310,9310,9310,0
20241021,134400,51086280,9310,9310,9310,9310,0
20241021,134300,51086280,9310,9310,9310,9310,0
20241021,134200,51086280,9310,9310,9310,9310,0
20241021,134100,51086280,9310,9310,9310,9310,0
20241021,134000,51086280,9310,9310,9310,9310,0
20241021,133900,51086280,9310,9310,9310,9310,0
20241021,133800,51086280,9310,9310,9310,9310,1
20241021,133700,51076970,9360,9360,9360,9360,0
20241021,133600,51076970,9360,9360,9360,9360,0
20241021,133500,51076970,9360,9360,9360,9360,0
20241021,133400,51076970,9360,9360,9360,9360,0
20241021,133300,51076970,9360,9360,9360,9360,0
20241021,133200,51076970,9360,9360,9360,9360,0
20241021,133100,51076970,9360,9360,9360,9360,1
20241021,133000,51067610,9350,9350,9350,9350,0
20241021,132900,51067610,9350,9350,9350,9350,0
20241021,132800,51067610,9350,9350,9350,9350,0
20241021,132700,51067610,9350,9350,9350,9350,0
20241021,132600,51067610,9350,9350,9350,9350,0
20241021,132500,51067610,9350,9350,9350,9350,0
20241021,132400,51067610,9350,9350,9350,9350,100
20241021,132300,50132610,9350,9350,9350,9350,0
20241021,132200,50132610,9350,9350,9350,9350,0
20241021,132100,50132610,9350,9350,9350,9350,0
20241021,132000,50132610,9350,9350,9350,9350,0
20241021,131900,50132610,9350,9350,9350,9350,0
20241021,131800,50132610,9350,9350,9350,9350,0
20241021,131700,50132610,9350,9350,9350,9350,0
20241021,131600,50132610,9350,9350,9350,9350,1
20241021,131500,50123260,9310,9310,9310,9310,2
20241021,131400,50104640,9350,9350,9350,9350,0
20241021,131300,50104640,9350,9350,9350,9350,0
20241021,131200,50104640,9350,9350,9350,9350,0
20241021,131100,50104640,9350,9350,9350,9350,0
20241021,131000,50104640,9350,9350,9350,9350,0
20241021,130900,50104640,9350,9350,9350,9350,0
20241021,130800,50104640,9350,9350,9350,9350,100
20241021,130700,49169640,9350,9350,9350,9350,0
20241021,130600,49169640,9350,9350,9350,9350,0
20241021,130500,49169640,9350,9350,9350,9350,0
20241021,130400,49169640,9350,9350,9350,9350,0
20241021,130300,49169640,9350,9350,9350,9350,0
20241021,130200,49169640,9350,9350,9350,9350,0
20241021,130100,49169640,9350,9350,9350,9350,0
20241021,130000,49169640,9350,9350,9350,9350,0
20241021,125900,49169640,9350,9350,9350,9350,0
20241021,125800,49169640,9350,9350,9350,9350,0
20241021,125700,49169640,9350,9350,9350,9350,0
20241021,125600,49169640,9350,9350,9350,9350,0
20241021,125500,49169640,9350,9350,9350,9350,1
20241021,125400,49160290,9290,9290,9290,9290,814
20241021,125300,41598230,9290,9290,9290,9290,0
20241021,125200,41598230,9290,9290,9290,9290,0
20241021,125100,41598230,9290,9290,9290,9290,0
20241021,125000,41598230,9290,9290,9290,9290,0
20241021,124900,41598230,9290,9290,9290,9290,0
20241021,124800,41598230,9290,9290,9290,9290,0
20241021,124700,41598230,9290,9290,9290,9290,0
20241021,124600,41598230,9290,9290,9290,9290,20
20241021,124500,41412430,9290,9290,9290,9290,9
20241021,124400,41328820,9290,9290,9290,9290,0
20241021,124300,41328820,9290,9290,9290,9290,5
20241021,124200,41282370,9290,9290,9290,9290,0
20241021,124100,41282370,9290,9290,9290,9290,0
20241021,124000,41282370,9290,9290,9290,9290,0
20241021,123900,41282370,9290,9290,9290,9290,0
20241021,123800,41282370,9290,9290,9290,9290,0
20241021,123700,41282370,9290,9290,9290,9290,0
20241021,123600,41282370,9290,9290,9290,9290,0
20241021,123500,41282370,9290,9290,9290,9290,228
20241021,123400,39164250,9290,9300,9300,9280,297
20241021,123300,36405100,9290,9290,9290,9290,0
20241021,123200,36405100,9290,9290,9290,9290,0
20241021,123100,36405100,9290,9290,9290,9290,0
20241021,123000,36405100,9290,9290,9290,9290,0
20241021,122900,36405100,9290,9290,9290,9290,0
20241021,122800,36405100,9290,9290,9290,9290,1
20241021,122700,36395810,9290,9290,9290,9290,0
20241021,122600,36395810,9290,9290,9290,9290,0
20241021,122500,36395810,9290,9290,9290,9290,2
20241021,122400,36377230,9340,9340,9340,9340,0
20241021,122300,36377230,9340,9340,9340,9340,0
20241021,122200,36377230,9340,9340,9340,9340,0
20241021,122100,36377230,9340,9340,9340,9340,0
20241021,122000,36377230,9340,9340,9340,9340,100
20241021,121900,35443230,9340,9340,9340,9340,500
20241021,121800,30773230,9340,9340,9340,9340,0
20241021,121700,30773230,9340,9340,9340,9340,0
20241021,121600,30773230,9340,9340,9340,9340,0
20241021,121500,30773230,9340,9340,9340,9340,0
20241021,121400,30773230,9340,9340,9340,9340,0
20241021,121300,30773230,9340,9340,9340,9340,0
20241021,121200,30773230,9340,9340,9340,9340,0
20241021,121100,30773230,9340,9340,9340,9340,0
20241021,121000,30773230,9340,9340,9340,9340,0
20241021,120900,30773230,9340,9340,9340,9340,0
20241021,120800,30773230,9340,9340,9340,9340,0
20241021,120700,30773230,9340,9340,9340,9340,0
20241021,120600,30773230,9340,9340,9340,9340,0
20241021,120500,30773230,9340,9340,9340,9340,0
20241021,120400,30773230,9340,9340,9340,9340,0
20241021,120300,30773230,9340,9340,9340,9340,5
20241021,120200,30726530,9300,9300,9300,9300,0
20241021,120100,30726530,9300,9300,9300,9300,0
20241021,120000,30726530,9300,9300,9300,9300,50
20241021,115900,30261530,9300,9300,9300,9300,0
20241021,115800,30261530,9300,9300,9300,9300,500
20241021,115700,25611530,9350,9350,9350,9350,0
20241021,115600,25611530,9350,9350,9350,9350,2
20241021,115500,25592830,9350,9350,9350,9350,0
20241021,115400,25592830,9350,9350,9350,9350,0
20241021,115300,25592830,9350,9350,9350,9350,0
20241021,115200,25592830,9350,9350,9350,9350,0
20241021,115100,25592830,9350,9350,9350,9350,0
20241021,115000,25592830,9350,9350,9350,9350,0
20241021,114900,25592830,9350,9350,9350,9350,20
20241021,114800,25405830,9320,9320,9320,9320,13
20241021,114700,25284670,9320,9320,9320,9320,0
20241021,114600,25284670,9320,9320,9320,9320,1
20241021,114500,25275350,9310,9310,9310,9310,0
20241021,114400,25275350,9310,9310,9310,9310,0
20241021,114300,25275350,9310,9310,9310,9310,0
20241021,114200,25275350,9310,9310,9310,9310,0
20241021,114100,25275350,9310,9310,9310,9310,0
20241021,114000,25275350,9310,9310,9310,9310,0
20241021,113900,25275350,9310,9310,9310,9310,0
20241021,113800,25275350,9310,9310,9310,9310,0
20241021,113700,25275350,9310,9310,9310,9310,0
20241021,113600,25275350,9310,9310,9310,9310,0
20241021,113500,25275350,9310,9310,9310,9310,17
20241021,113400,25117080,9300,9300,9300,9300,0
20241021,113300,25117080,9300,9300,9300,9300,0
20241021,113200,25117080,9300,9300,9300,9300,0
20241021,113100,25117080,9300,9300,9300,9300,0
20241021,113000,25117080,9300,9300,9300,9300,0
20241021,112900,25117080,9300,9300,9300,9300,0
20241021,112800,25117080,9300,9300,9300,9300,0
20241021,112700,25117080,9300,9300,9300,9300,100
20241021,112600,24187080,9320,9320,9320,9320,0
20241021,112500,24187080,9320,9320,9320,9320,0
20241021,112400,24187080,9320,9320,9320,9320,0
20241021,112300,24187080,9320,9320,9320,9320,0
20241021,112200,24187080,9320,9320,9320,9320,1
20241021,112100,24177760,9310,9310,9310,9310,0
20241021,112000,24177760,9310,9310,9310,9310,153
20241021,111900,22753330,9320,9320,9320,9320,105
20241021,111800,21774730,9330,9330,9330,9330,100
20241021,111700,20841730,9330,9330,9330,9330,0
20241021,111600,20841730,9330,9330,9330,9330,0
20241021,111500,20841730,9330,9330,9330,9330,0
20241021,111400,20841730,9330,9330,9330,9330,132
20241021,111300,19610170,9340,9340,9340,9340,1
20241021,111200,19600830,9340,9340,9340,9340,62
20241021,111100,19021750,9350,9350,9350,9350,0
20241021,111000,19021750,9350,9350,9350,9350,0
20241021,110900,19021750,9350,9350,9350,9350,1
20241021,110800,19012400,9350,9350,9350,9350,0
20241021,110700,19012400,9350,9350,9350,9350,0
20241021,110600,19012400,9350,9350,9350,9350,0
20241021,110500,19012400,9350,9350,9350,9350,0
20241021,110400,19012400,9350,9350,9350,9350,0
20241021,110300,19012400,9350,9350,9350,9350,1
20241021,110200,19003050,9360,9360,9360,9360,0
20241021,110100,19003050,9360,9360,9360,9360,0
20241021,110000,19003050,9360,9360,9360,9360,0
20241021,105900,19003050,9360,9360,9360,9360,0
20241021,105800,19003050,9360,9360,9360,9360,55
20241021,105700,18488250,9360,9360,9360,9360,0
20241021,105600,18488250,9360,9360,9360,9360,2
20241021,105500,18469530,9360,9360,9360,9360,53
20241021,105400,17973450,9350,9350,9350,9350,0
20241021,105300,17973450,9350,9350,9350,9350,0
20241021,105200,17973450,9350,9350,9350,9350,0
20241021,105100,17973450,9350,9350,9350,9350,245
20241021,105000,15682700,9350,9350,9350,9350,0
20241021,104900,15682700,9350,9350,9350,9350,0
20241021,104800,15682700,9350,9350,9350,9350,0
20241021,104700,15682700,9350,9350,9350,9350,0
20241021,104600,15682700,9350,9350,9350,9350,0
20241021,104500,15682700,9350,9350,9350,9350,2
20241021,104400,15664000,9340,9340,9340,9340,0
20241021,104300,15664000,9340,9340,9340,9340,0
20241021,104200,15664000,9340,9340,9340,9340,27
20241021,104100,15411820,9360,9360,9360,9360,0
20241021,104000,15411820,9360,9360,9360,9360,0
20241021,103900,15411820,9360,9360,9360,9360,0
20241021,103800,15411820,9360,9360,9360,9360,0
20241021,103700,15411820,9360,9360,9360,9360,0
20241021,103600,15411820,9360,9360,9360,9360,0
20241021,103500,15411820,9360,9360,9360,9360,3
20241021,103400,15383740,9370,9370,9370,9370,0
20241021,103300,15383740,9370,9370,9370,9370,0
20241021,103200,15383740,9370,9370,9370,9370,0
20241021,103100,15383740,9370,9370,9370,9370,33
20241021,103000,15074530,9370,9370,9370,9370,0
20241021,102900,15074530,9370,9370,9370,9370,1
20241021,102800,15065160,9370,9370,9370,9370,0
20241021,102700,15065160,9370,9370,9370,9370,0
20241021,102600,15065160,9370,9370,9370,9370,0
20241021,102500,15065160,9370,9370,9370,9370,0
20241021,102400,15065160,9370,9370,9370,9370,0
20241021,102300,15065160,9370,9370,9370,9370,0
20241021,102200,15065160,9370,9370,9370,9370,0
20241021,102100,15065160,9370,9370,9370,9370,0
20241021,102000,15065160,9370,9370,9370,9370,0
20241021,101900,15065160,9370,9370,9370,9370,0
20241021,101800,15065160,9370,9370,9370,9370,0
20241021,101700,15065160,9370,9370,9370,9370,1
20241021,101600,15055790,9360,9360,9360,9360,0
20241021,101500,15055790,9360,9360,9360,9360,3
20241021,101400,15027710,9360,9360,9360,9360,1
20241021,101300,15018350,9360,9360,9360,9360,0
20241021,101200,15018350,9360,9360,9360,9360,0
20241021,101100,15018350,9360,9360,9360,9360,11
20241021,101000,14915390,9360,9360,9360,9360,0
20241021,100900,14915390,9360,9360,9360,9360,0
20241021,100800,14915390,9360,9360,9360,9360,0
20241021,100700,14915390,9360,9360,9360,9360,0
20241021,100600,14915390,9360,9360,9360,9360,0
20241021,100500,14915390,9360,9360,9360,9360,0
20241021,100400,14915390,9360,9360,9360,9360,0
20241021,100300,14915390,9360,9360,9360,9360,0
20241021,100200,14915390,9360,9360,9360,9360,1
20241021,100100,14906030,9380,9380,9380,9380,0
20241021,100000,14906030,9380,9380,9380,9380,0
20241021,095900,14906030,9380,9380,9380,9380,0
20241021,095800,14906030,9380,9380,9380,9380,0
20241021,095700,14906030,9380,9380,9380,9380,0
20241021,095600,14906030,9380,9380,9380,9380,0
20241021,095500,14906030,9380,9380,9380,9380,0
20241021,095400,14906030,9380,9380,9380,9380,0
20241021,095300,14906030,9380,9380,9380,9380,0
20241021,095200,14906030,9380,9380,9380,9380,0
20241021,095100,14906030,9380,9380,9380,9380,0
20241021,095000,14906030,9380,9380,9380,9380,0
20241021,094900,14906030,9380,9380,9380,9380,0
20241021,094800,14906030,9380,9380,9380,9380,0
20241021,094700,14906030,9380,9380,9380,9380,10
20241021,094600,14812230,9380,9380,9380,9380,2
20241021,094500,14793470,9380,9380,9380,9380,13
20241021,094400,14671530,9380,9330,9380,9330,80
20241021,094300,13923800,9350,9350,9350,9350,0
20241021,094200,13923800,9350,9350,9350,9350,0
20241021,094100,13923800,9350,9350,9350,9350,0
20241021,094000,13923800,9350,9350,9350,9350,0
20241021,093900,13923800,9350,9350,9350,9350,0
20241021,093800,13923800,9350,9350,9350,9350,10
20241021,093700,13830300,9350,9350,9350,9350,0
20241021,093600,13830300,9350,9350,9350,9350,0
20241021,093500,13830300,9350,9350,9350,9350,0
20241021,093400,13830300,9350,9350,9350,9350,1
20241021,093300,13820950,9290,9300,9300,9290,18
20241021,093200,13653580,9340,9340,9340,9340,0
20241021,093100,13653580,9340,9340,9340,9340,0
20241021,093000,13653580,9340,9370,9370,9340,6
20241021,092900,13597510,9370,9370,9370,9370,0
20241021,092800,13597510,9370,9370,9370,9370,0
20241021,092700,13597510,9370,9370,9370,9370,0
20241021,092600,13597510,9370,9370,9370,9370,2
20241021,092500,13578770,9310,9310,9310,9310,10
20241021,092400,13485670,9360,9360,9360,9360,2
20241021,092300,13466950,9360,9370,9380,9360,11
20241021,092200,13363860,9360,9380,9380,9360,6
20241021,092100,13307660,9370,9350,9370,9350,60
20241021,092000,12746480,9270,9270,9270,9270,133
20241021,091900,11513570,9270,9270,9270,9270,1
20241021,091800,11504300,9370,9370,9370,9370,0
20241021,091700,11504300,9370,9370,9370,9370,1
20241021,091600,11494930,9380,9330,9380,9330,20
20241021,091500,11307710,9260,9260,9260,9260,1
20241021,091400,11298450,9260,9260,9260,9260,20
20241021,091300,11113250,9380,9380,9380,9380,2
20241021,091200,11094490,9260,9400,9410,9260,20
20241021,091100,10907040,9410,9350,9410,9350,85
20241021,091000,10110500,9350,9260,9350,9250,215
20241021,090900,8119440,9260,9260,9260,9260,13
20241021,090800,7999060,9410,9400,9410,9400,102
20241021,090700,7039250,9410,9400,9410,9400,10
20241021,090600,6945180,9400,9400,9400,9400,501
20241021,090500,2235780,9450,9450,9450,9450,0
20241021,090400,2235780,9450,9450,9450,9450,0
20241021,090300,2235780,9450,9390,9450,9390,64
20241021,090200,1631470,9450,9450,9450,9450,0
20241021,090100,1631470,9450,9210,9450,9160,110
20241021,090000,620300,9390,9400,9400,9390,66