KissMeData/049520/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193200,99993600,5100,5100,5100,5100,500
20241021,193100,99993600,5100,5100,5100,5100,0
20241021,193000,99993600,5100,5100,5100,5100,0
20241021,192900,99993600,5100,5100,5100,5100,0
20241021,192800,99993600,5100,5100,5100,5100,0
20241021,192700,99993600,5100,5100,5100,5100,0
20241021,192600,99993600,5100,5100,5100,5100,0
20241021,192500,99993600,5100,5100,5100,5100,0
20241021,192400,99993600,5100,5100,5100,5100,0
20241021,192300,99993600,5100,5100,5100,5100,0
20241021,192200,99993600,5100,5100,5100,5100,0
20241021,192100,99993600,5100,5100,5100,5100,0
20241021,192000,99993600,5100,5100,5100,5100,0
20241021,191900,99993600,5100,5100,5100,5100,0
20241021,191800,99993600,5100,5100,5100,5100,0
20241021,191700,99993600,5100,5100,5100,5100,0
20241021,191600,99993600,5100,5100,5100,5100,0
20241021,191500,99993600,5100,5100,5100,5100,0
20241021,191400,99993600,5100,5100,5100,5100,0
20241021,191300,99993600,5100,5100,5100,5100,0
20241021,191200,99993600,5100,5100,5100,5100,0
20241021,191100,99993600,5100,5100,5100,5100,0
20241021,191000,99993600,5100,5100,5100,5100,0
20241021,190900,99993600,5100,5100,5100,5100,0
20241021,190800,99993600,5100,5100,5100,5100,0
20241021,190700,99993600,5100,5100,5100,5100,0
20241021,190600,99993600,5100,5100,5100,5100,0
20241021,190500,99993600,5100,5100,5100,5100,0
20241021,190400,99993600,5100,5100,5100,5100,0
20241021,190300,99993600,5100,5100,5100,5100,0
20241021,190200,99993600,5100,5100,5100,5100,500
20241021,190100,99993600,5100,5100,5100,5100,0
20241021,190000,99993600,5100,5100,5100,5100,0
20241021,185900,99993600,5100,5100,5100,5100,0
20241021,185800,99993600,5100,5100,5100,5100,0
20241021,185700,99993600,5100,5100,5100,5100,0
20241021,185600,99993600,5100,5100,5100,5100,0
20241021,185500,99993600,5100,5100,5100,5100,0
20241021,185400,99993600,5100,5100,5100,5100,0
20241021,185300,99993600,5100,5100,5100,5100,0
20241021,185200,99993600,5100,5100,5100,5100,0
20241021,185100,99993600,5100,5100,5100,5100,0
20241021,185000,99993600,5100,5100,5100,5100,0
20241021,184900,99993600,5100,5100,5100,5100,0
20241021,184800,99993600,5100,5100,5100,5100,0
20241021,184700,99993600,5100,5100,5100,5100,0
20241021,184600,99993600,5100,5100,5100,5100,0
20241021,184500,99993600,5100,5100,5100,5100,0
20241021,184400,99993600,5100,5100,5100,5100,0
20241021,184300,99993600,5100,5100,5100,5100,0
20241021,184200,99993600,5100,5100,5100,5100,0
20241021,184100,99993600,5100,5100,5100,5100,0
20241021,184000,99993600,5100,5100,5100,5100,0
20241021,183900,99993600,5100,5100,5100,5100,0
20241021,183800,99993600,5100,5100,5100,5100,0
20241021,183700,99993600,5100,5100,5100,5100,0
20241021,183600,99993600,5100,5100,5100,5100,0
20241021,183500,99993600,5100,5100,5100,5100,0
20241021,183400,99993600,5100,5100,5100,5100,0
20241021,183300,99993600,5100,5100,5100,5100,0
20241021,183200,99993600,5100,5100,5100,5100,500
20241021,183100,99993600,5100,5100,5100,5100,0
20241021,183000,99993600,5100,5100,5100,5100,0
20241021,182900,99993600,5100,5100,5100,5100,0
20241021,182800,99993600,5100,5100,5100,5100,0
20241021,182700,99993600,5100,5100,5100,5100,0
20241021,182600,99993600,5100,5100,5100,5100,0
20241021,182500,99993600,5100,5100,5100,5100,0
20241021,182400,99993600,5100,5100,5100,5100,0
20241021,182300,99993600,5100,5100,5100,5100,0
20241021,182200,99993600,5100,5100,5100,5100,0
20241021,182100,99993600,5100,5100,5100,5100,0
20241021,182000,99993600,5100,5100,5100,5100,0
20241021,181900,99993600,5100,5100,5100,5100,0
20241021,181800,99993600,5100,5100,5100,5100,0
20241021,181700,99993600,5100,5100,5100,5100,0
20241021,181600,99993600,5100,5100,5100,5100,0
20241021,181500,99993600,5100,5100,5100,5100,0
20241021,181400,99993600,5100,5100,5100,5100,0
20241021,181300,99993600,5100,5100,5100,5100,0
20241021,181200,99993600,5100,5100,5100,5100,0
20241021,181100,99993600,5100,5100,5100,5100,0
20241021,181000,99993600,5100,5100,5100,5100,0
20241021,180900,99993600,5100,5100,5100,5100,0
20241021,180800,99993600,5100,5100,5100,5100,0
20241021,180700,99993600,5100,5100,5100,5100,0
20241021,180600,99993600,5100,5100,5100,5100,0
20241021,180500,99993600,5100,5100,5100,5100,0
20241021,180400,99993600,5100,5100,5100,5100,0
20241021,180300,99993600,5100,5100,5100,5100,0
20241021,180200,99993600,5100,5100,5100,5100,500
20241021,180100,99993600,5100,5100,5100,5100,0
20241021,180000,99993600,5100,5100,5100,5100,0
20241021,175900,99993600,5100,5100,5100,5100,0
20241021,175800,99993600,5100,5100,5100,5100,0
20241021,175700,99993600,5100,5100,5100,5100,0
20241021,175600,99993600,5100,5100,5100,5100,0
20241021,175500,99993600,5100,5100,5100,5100,0
20241021,175400,99993600,5100,5100,5100,5100,0
20241021,175300,99993600,5100,5100,5100,5100,0
20241021,175200,99993600,5100,5100,5100,5100,0
20241021,175100,99993600,5100,5100,5100,5100,0
20241021,175000,99993600,5100,5100,5100,5100,0
20241021,174900,99993600,5100,5100,5100,5100,0
20241021,174800,99993600,5100,5100,5100,5100,0
20241021,174700,99993600,5100,5100,5100,5100,0
20241021,174600,99993600,5100,5100,5100,5100,0
20241021,174500,99993600,5100,5100,5100,5100,0
20241021,174400,99993600,5100,5100,5100,5100,0
20241021,174300,99993600,5100,5100,5100,5100,0
20241021,174200,99993600,5100,5100,5100,5100,0
20241021,174100,99993600,5100,5100,5100,5100,0
20241021,174000,99993600,5100,5100,5100,5100,0
20241021,173900,99993600,5100,5100,5100,5100,0
20241021,173800,99993600,5100,5100,5100,5100,0
20241021,173700,99993600,5100,5100,5100,5100,0
20241021,173600,99993600,5100,5100,5100,5100,0
20241021,173500,99993600,5100,5100,5100,5100,0
20241021,173400,99993600,5100,5100,5100,5100,0
20241021,173300,99993600,5100,5100,5100,5100,0
20241021,173200,99993600,5100,5100,5100,5100,500
20241021,173100,99993600,5100,5100,5100,5100,0
20241021,173000,99993600,5100,5100,5100,5100,0
20241021,172900,99993600,5100,5100,5100,5100,0
20241021,172800,99993600,5100,5100,5100,5100,0
20241021,172700,99993600,5100,5100,5100,5100,0
20241021,172600,99993600,5100,5100,5100,5100,0
20241021,172500,99993600,5100,5100,5100,5100,0
20241021,172400,99993600,5100,5100,5100,5100,0
20241021,172300,99993600,5100,5100,5100,5100,0
20241021,172200,99993600,5100,5100,5100,5100,0
20241021,172100,99993600,5100,5100,5100,5100,0
20241021,172000,99993600,5100,5100,5100,5100,0
20241021,171900,99993600,5100,5100,5100,5100,0
20241021,171800,99993600,5100,5100,5100,5100,0
20241021,171700,99993600,5100,5100,5100,5100,0
20241021,171600,99993600,5100,5100,5100,5100,0
20241021,171500,99993600,5100,5100,5100,5100,0
20241021,171400,99993600,5100,5100,5100,5100,0
20241021,171300,99993600,5100,5100,5100,5100,0
20241021,171200,99993600,5100,5100,5100,5100,0
20241021,171100,99993600,5100,5100,5100,5100,0
20241021,171000,99993600,5100,5100,5100,5100,0
20241021,170900,99993600,5100,5100,5100,5100,0
20241021,170800,99993600,5100,5100,5100,5100,0
20241021,170700,99993600,5100,5100,5100,5100,0
20241021,170600,99993600,5100,5100,5100,5100,0
20241021,170500,99993600,5100,5100,5100,5100,0
20241021,170400,99993600,5100,5100,5100,5100,0
20241021,170300,99993600,5100,5100,5100,5100,0
20241021,170200,99993600,5100,5100,5100,5100,500
20241021,170100,99993600,5100,5100,5100,5100,0
20241021,170000,99993600,5100,5100,5100,5100,0
20241021,165900,99993600,5100,5100,5100,5100,0
20241021,165800,99993600,5100,5100,5100,5100,0
20241021,165700,99993600,5100,5100,5100,5100,0
20241021,165600,99993600,5100,5100,5100,5100,0
20241021,165500,99993600,5100,5100,5100,5100,0
20241021,165400,99993600,5100,5100,5100,5100,0
20241021,165300,99993600,5100,5100,5100,5100,0
20241021,165200,99993600,5100,5100,5100,5100,0
20241021,165100,99993600,5100,5100,5100,5100,0
20241021,165000,99993600,5100,5100,5100,5100,0
20241021,164900,99993600,5100,5100,5100,5100,0
20241021,164800,99993600,5100,5100,5100,5100,0
20241021,164700,99993600,5100,5100,5100,5100,0
20241021,164600,99993600,5100,5100,5100,5100,0
20241021,164500,99993600,5100,5100,5100,5100,0
20241021,164400,99993600,5100,5100,5100,5100,0
20241021,164300,99993600,5100,5100,5100,5100,0
20241021,164200,99993600,5100,5100,5100,5100,0
20241021,164100,99993600,5100,5100,5100,5100,0
20241021,164000,99993600,5100,5100,5100,5100,0
20241021,163900,99993600,5100,5100,5100,5100,0
20241021,163800,99993600,5100,5100,5100,5100,0
20241021,163700,99993600,5100,5100,5100,5100,0
20241021,163600,99993600,5100,5100,5100,5100,0
20241021,163500,99993600,5100,5100,5100,5100,0
20241021,163400,99993600,5100,5100,5100,5100,0
20241021,163300,99993600,5100,5100,5100,5100,0
20241021,163200,99993600,5100,5100,5100,5100,500
20241021,163100,99993600,5100,5100,5100,5100,0
20241021,163000,99993600,5100,5100,5100,5100,0
20241021,162900,99993600,5100,5100,5100,5100,0
20241021,162800,99993600,5100,5100,5100,5100,0
20241021,162700,99993600,5100,5100,5100,5100,0
20241021,162600,99993600,5100,5100,5100,5100,0
20241021,162500,99993600,5100,5100,5100,5100,0
20241021,162400,99993600,5100,5100,5100,5100,0
20241021,162300,99993600,5100,5100,5100,5100,0
20241021,162200,99993600,5100,5100,5100,5100,0
20241021,162100,99993600,5100,5100,5100,5100,0
20241021,162000,99993600,5100,5100,5100,5100,0
20241021,161900,99993600,5100,5100,5100,5100,0
20241021,161800,99993600,5100,5100,5100,5100,0
20241021,161700,99993600,5100,5100,5100,5100,0
20241021,161600,99993600,5100,5100,5100,5100,0
20241021,161500,99993600,5100,5100,5100,5100,0
20241021,161400,99993600,5100,5100,5100,5100,0
20241021,161300,99993600,5100,5100,5100,5100,0
20241021,161200,99993600,5100,5100,5100,5100,0
20241021,161100,99993600,5100,5100,5100,5100,0
20241021,161000,99993600,5100,5100,5100,5100,0
20241021,160900,99993600,5100,5100,5100,5100,0
20241021,160800,99993600,5100,5100,5100,5100,0
20241021,160700,99993600,5100,5100,5100,5100,0
20241021,160600,99993600,5100,5100,5100,5100,0
20241021,160500,99993600,5100,5100,5100,5100,0
20241021,160400,99993600,5100,5100,5100,5100,0
20241021,160300,99993600,5100,5100,5100,5100,0
20241021,160200,99993600,5100,5100,5100,5100,500
20241021,160100,99993600,5100,5100,5100,5100,0
20241021,160000,99993600,5100,5100,5100,5100,0
20241021,155900,99993600,5100,5100,5100,5100,0
20241021,155800,99993600,5100,5100,5100,5100,0
20241021,155700,99993600,5100,5100,5100,5100,0
20241021,155600,99993600,5100,5100,5100,5100,0
20241021,155500,99993600,5100,5100,5100,5100,0
20241021,155400,99993600,5100,5100,5100,5100,0
20241021,155300,99993600,5100,5100,5100,5100,0
20241021,155200,99993600,5100,5100,5100,5100,0
20241021,155100,99993600,5100,5100,5100,5100,0
20241021,155000,99993600,5100,5100,5100,5100,0
20241021,154900,99993600,5100,5100,5100,5100,0
20241021,154800,99993600,5100,5100,5100,5100,0
20241021,154700,99993600,5100,5100,5100,5100,0
20241021,154600,99993600,5100,5100,5100,5100,0
20241021,154500,99993600,5100,5100,5100,5100,0
20241021,154400,99993600,5100,5100,5100,5100,0
20241021,154300,99993600,5100,5100,5100,5100,0
20241021,154200,99993600,5100,5100,5100,5100,0
20241021,154100,99993600,5100,5100,5100,5100,0
20241021,154000,99993600,5100,5100,5100,5100,0
20241021,153900,99993600,5100,5100,5100,5100,0
20241021,153800,99993600,5100,5100,5100,5100,0
20241021,153700,99993600,5100,5100,5100,5100,0
20241021,153600,99993600,5100,5100,5100,5100,0
20241021,153500,99993600,5100,5100,5100,5100,0
20241021,153400,99993600,5100,5100,5100,5100,0
20241021,153300,99993600,5100,5100,5100,5100,0
20241021,153200,99993600,5100,5100,5100,5100,500
20241021,153100,99993600,5100,5100,5100,5100,0
20241021,153000,99993600,5100,5100,5100,5100,500
20241021,152900,97443600,5060,5060,5060,5060,0
20241021,152800,97443600,5060,5060,5060,5060,0
20241021,152700,97443600,5060,5060,5060,5060,0
20241021,152600,97443600,5060,5060,5060,5060,0
20241021,152500,97443600,5060,5060,5060,5060,0
20241021,152400,97443600,5060,5060,5060,5060,0
20241021,152300,97443600,5060,5060,5060,5060,0
20241021,152200,97443600,5060,5060,5060,5060,0
20241021,152100,97443600,5060,5060,5060,5060,0
20241021,152000,97443600,5060,5060,5060,5060,0
20241021,151900,97443600,5060,5080,5080,5060,453
20241021,151800,95142860,5100,5100,5100,5100,0
20241021,151700,95142860,5100,5100,5100,5100,0
20241021,151600,95142860,5100,5090,5100,5080,722
20241021,151500,91473380,5100,5100,5100,5100,0
20241021,151400,91473380,5100,5100,5100,5100,18
20241021,151300,91381580,5090,5090,5090,5090,1
20241021,151200,91376490,5100,5100,5100,5100,0
20241021,151100,91376490,5100,5100,5100,5100,0
20241021,151000,91376490,5100,5100,5100,5100,0
20241021,150900,91376490,5100,5100,5100,5100,10
20241021,150800,91325490,5110,5110,5110,5110,13
20241021,150700,91259060,5110,5110,5110,5110,0
20241021,150600,91259060,5110,5110,5110,5110,300
20241021,150500,89726060,5110,5110,5110,5110,200
20241021,150400,88704060,5110,5110,5110,5110,200
20241021,150300,87682060,5110,5110,5110,5110,0
20241021,150200,87682060,5110,5110,5110,5110,0
20241021,150100,87682060,5110,5100,5110,5100,6
20241021,150000,87651450,5110,5110,5110,5110,0
20241021,145900,87651450,5110,5110,5110,5110,0
20241021,145800,87651450,5110,5110,5110,5110,0
20241021,145700,87651450,5110,5110,5110,5110,52
20241021,145600,87385730,5110,5110,5110,5110,15
20241021,145500,87309080,5110,5110,5110,5110,0
20241021,145400,87309080,5110,5090,5110,5090,1014
20241021,145300,82147770,5120,5120,5120,5120,0
20241021,145200,82147770,5120,5120,5120,5120,0
20241021,145100,82147770,5120,5120,5120,5120,0
20241021,145000,82147770,5120,5120,5120,5120,0
20241021,144900,82147770,5120,5120,5120,5120,0
20241021,144800,82147770,5120,5120,5120,5120,0
20241021,144700,82147770,5120,5120,5120,5120,0
20241021,144600,82147770,5120,5120,5120,5120,0
20241021,144500,82147770,5120,5120,5120,5120,0
20241021,144400,82147770,5120,5120,5120,5120,0
20241021,144300,82147770,5120,5100,5120,5100,302
20241021,144200,80605920,5100,5100,5100,5100,0
20241021,144100,80605920,5100,5100,5100,5100,0
20241021,144000,80605920,5100,5100,5100,5100,0
20241021,143900,80605920,5100,5100,5100,5100,0
20241021,143800,80605920,5100,5100,5100,5100,0
20241021,143700,80605920,5100,5100,5100,5100,1
20241021,143600,80600820,5090,5090,5090,5090,200
20241021,143500,79582820,5090,5090,5090,5090,0
20241021,143400,79582820,5090,5090,5090,5090,0
20241021,143300,79582820,5090,5090,5090,5090,0
20241021,143200,79582820,5090,5080,5090,5080,11
20241021,143100,79526930,5090,5090,5090,5090,0
20241021,143000,79526930,5090,5090,5090,5090,5
20241021,142900,79501480,5100,5090,5100,5090,21
20241021,142800,79394580,5090,5090,5090,5090,0
20241021,142700,79394580,5090,5090,5090,5090,100
20241021,142600,78885580,5090,5090,5090,5090,100
20241021,142500,78376580,5090,5090,5090,5090,0
20241021,142400,78376580,5090,5090,5090,5090,0
20241021,142300,78376580,5090,5080,5090,5080,13
20241021,142200,78310440,5080,5080,5080,5080,57
20241021,142100,78020880,5080,5080,5080,5080,0
20241021,142000,78020880,5080,5070,5080,5070,465
20241021,141900,75663320,5070,5070,5070,5070,0
20241021,141800,75663320,5070,5070,5070,5070,0
20241021,141700,75663320,5070,5070,5070,5070,0
20241021,141600,75663320,5070,5070,5070,5070,0
20241021,141500,75663320,5070,5070,5070,5070,0
20241021,141400,75663320,5070,5070,5070,5070,0
20241021,141300,75663320,5070,5070,5070,5070,0
20241021,141200,75663320,5070,5070,5070,5070,0
20241021,141100,75663320,5070,5070,5070,5070,0
20241021,141000,75663320,5070,5070,5070,5070,400
20241021,140900,73635320,5070,5070,5070,5070,0
20241021,140800,73635320,5070,5070,5070,5070,0
20241021,140700,73635320,5070,5070,5070,5070,0
20241021,140600,73635320,5070,5070,5070,5070,0
20241021,140500,73635320,5070,5070,5070,5070,1
20241021,140400,73630250,5060,5060,5060,5060,100
20241021,140300,73124250,5060,5060,5060,5060,0
20241021,140200,73124250,5060,5060,5060,5060,0
20241021,140100,73124250,5060,5060,5060,5060,0
20241021,140000,73124250,5060,5060,5060,5060,0
20241021,135900,73124250,5060,5060,5060,5060,1
20241021,135800,73119190,5050,5050,5050,5050,10
20241021,135700,73068690,5070,5070,5070,5070,0
20241021,135600,73068690,5070,5070,5070,5070,0
20241021,135500,73068690,5070,5070,5070,5070,0
20241021,135400,73068690,5070,5070,5070,5070,0
20241021,135300,73068690,5070,5070,5070,5070,0
20241021,135200,73068690,5070,5070,5070,5070,0
20241021,135100,73068690,5070,5070,5070,5070,0
20241021,135000,73068690,5070,5070,5070,5070,0
20241021,134900,73068690,5070,5070,5070,5070,0
20241021,134800,73068690,5070,5070,5070,5070,0
20241021,134700,73068690,5070,5070,5070,5070,0
20241021,134600,73068690,5070,5070,5070,5070,0
20241021,134500,73068690,5070,5070,5070,5070,0
20241021,134400,73068690,5070,5070,5070,5070,0
20241021,134300,73068690,5070,5060,5070,5060,10
20241021,134200,73018050,5070,5070,5070,5070,0
20241021,134100,73018050,5070,5070,5070,5070,0
20241021,134000,73018050,5070,5070,5070,5070,0
20241021,133900,73018050,5070,5070,5070,5070,0
20241021,133800,73018050,5070,5070,5070,5070,0
20241021,133700,73018050,5070,5070,5070,5070,0
20241021,133600,73018050,5070,5070,5070,5070,0
20241021,133500,73018050,5070,5070,5070,5070,0
20241021,133400,73018050,5070,5070,5070,5070,0
20241021,133300,73018050,5070,5070,5070,5070,0
20241021,133200,73018050,5070,5070,5070,5070,1
20241021,133100,73012980,5030,5030,5030,5030,0
20241021,133000,73012980,5030,5050,5050,5030,12
20241021,132900,72952500,5070,5070,5070,5070,0
20241021,132800,72952500,5070,5070,5070,5070,0
20241021,132700,72952500,5070,5070,5070,5070,0
20241021,132600,72952500,5070,5070,5070,5070,0
20241021,132500,72952500,5070,5070,5070,5070,0
20241021,132400,72952500,5070,5070,5070,5070,0
20241021,132300,72952500,5070,5070,5070,5070,0
20241021,132200,72952500,5070,5070,5070,5070,0
20241021,132100,72952500,5070,5070,5070,5070,0
20241021,132000,72952500,5070,5070,5070,5070,0
20241021,131900,72952500,5070,5070,5070,5070,1
20241021,131800,72947430,5030,5030,5030,5030,15
20241021,131700,72871980,5030,5050,5050,5030,5
20241021,131600,72846780,5070,5070,5070,5070,0
20241021,131500,72846780,5070,5070,5070,5070,0
20241021,131400,72846780,5070,5070,5070,5070,0
20241021,131300,72846780,5070,5070,5070,5070,0
20241021,131200,72846780,5070,5070,5070,5070,1
20241021,131100,72841710,5070,5070,5070,5070,0
20241021,131000,72841710,5070,5070,5070,5070,0
20241021,130900,72841710,5070,5070,5070,5070,0
20241021,130800,72841710,5070,5070,5070,5070,0
20241021,130700,72841710,5070,5070,5070,5070,0
20241021,130600,72841710,5070,5070,5070,5070,0
20241021,130500,72841710,5070,5070,5070,5070,0
20241021,130400,72841710,5070,5070,5070,5070,0
20241021,130300,72841710,5070,5070,5070,5070,0
20241021,130200,72841710,5070,5070,5070,5070,0
20241021,130100,72841710,5070,5070,5070,5070,0
20241021,130000,72841710,5070,5070,5070,5070,0
20241021,125900,72841710,5070,5070,5070,5070,0
20241021,125800,72841710,5070,5070,5070,5070,0
20241021,125700,72841710,5070,5070,5070,5070,0
20241021,125600,72841710,5070,5070,5070,5070,0
20241021,125500,72841710,5070,5040,5070,5040,501
20241021,125400,70316640,5070,5070,5070,5070,0
20241021,125300,70316640,5070,5040,5070,5040,201
20241021,125200,69303570,5070,5070,5070,5070,0
20241021,125100,69303570,5070,5070,5070,5070,0
20241021,125000,69303570,5070,5070,5070,5070,0
20241021,124900,69303570,5070,5070,5070,5070,0
20241021,124800,69303570,5070,5070,5070,5070,0
20241021,124700,69303570,5070,5070,5070,5070,0
20241021,124600,69303570,5070,5070,5070,5070,1
20241021,124500,69298500,5050,5050,5050,5050,0
20241021,124400,69298500,5050,5050,5050,5050,50
20241021,124300,69046000,5070,5070,5070,5070,0
20241021,124200,69046000,5070,5070,5070,5070,1
20241021,124100,69040930,5070,5070,5070,5070,0
20241021,124000,69040930,5070,5070,5070,5070,3
20241021,123900,69025720,5050,5050,5050,5050,800
20241021,123800,64985720,5080,5050,5080,5050,681
20241021,123700,61546640,5080,5080,5080,5080,0
20241021,123600,61546640,5080,5080,5080,5080,0
20241021,123500,61546640,5080,5080,5080,5080,1
20241021,123400,61541560,5060,5060,5060,5060,9
20241021,123300,61496020,5080,5080,5080,5080,0
20241021,123200,61496020,5080,5080,5080,5080,0
20241021,123100,61496020,5080,5080,5080,5080,0
20241021,123000,61496020,5080,5080,5080,5080,0
20241021,122900,61496020,5080,5080,5080,5080,0
20241021,122800,61496020,5080,5080,5080,5080,0
20241021,122700,61496020,5080,5080,5080,5080,0
20241021,122600,61496020,5080,5080,5080,5080,1
20241021,122500,61490940,5060,5060,5060,5060,2
20241021,122400,61480820,5080,5080,5080,5080,0
20241021,122300,61480820,5080,5080,5080,5080,0
20241021,122200,61480820,5080,5080,5080,5080,0
20241021,122100,61480820,5080,5080,5080,5080,0
20241021,122000,61480820,5080,5080,5080,5080,0
20241021,121900,61480820,5080,5080,5080,5080,0
20241021,121800,61480820,5080,5080,5080,5080,0
20241021,121700,61480820,5080,5080,5080,5080,0
20241021,121600,61480820,5080,5080,5080,5080,0
20241021,121500,61480820,5080,5080,5080,5080,0
20241021,121400,61480820,5080,5080,5080,5080,0
20241021,121300,61480820,5080,5080,5080,5080,0
20241021,121200,61480820,5080,5070,5080,5070,11
20241021,121100,61425040,5070,5050,5070,5050,46
20241021,121000,61192660,5060,5070,5070,5060,59
20241021,120900,60894110,5070,5070,5070,5070,100
20241021,120800,60387110,5070,5070,5070,5070,0
20241021,120700,60387110,5070,5070,5070,5070,0
20241021,120600,60387110,5070,5070,5070,5070,0
20241021,120500,60387110,5070,5070,5070,5070,0
20241021,120400,60387110,5070,5070,5070,5070,0
20241021,120300,60387110,5070,5070,5070,5070,0
20241021,120200,60387110,5070,5070,5070,5070,0
20241021,120100,60387110,5070,5070,5070,5070,1
20241021,120000,60382040,5070,5070,5070,5070,0
20241021,115900,60382040,5070,5070,5070,5070,0
20241021,115800,60382040,5070,5070,5070,5070,0
20241021,115700,60382040,5070,5070,5070,5070,1
20241021,115600,60376970,5070,5070,5070,5070,0
20241021,115500,60376970,5070,5070,5070,5070,0
20241021,115400,60376970,5070,5070,5070,5070,0
20241021,115300,60376970,5070,5070,5070,5070,0
20241021,115200,60376970,5070,5070,5070,5070,0
20241021,115100,60376970,5070,5070,5070,5070,0
20241021,115000,60376970,5070,5070,5070,5070,0
20241021,114900,60376970,5070,5070,5070,5070,1
20241021,114800,60371900,5070,5070,5070,5070,0
20241021,114700,60371900,5070,5070,5070,5070,10
20241021,114600,60321200,5070,5070,5070,5070,0
20241021,114500,60321200,5070,5070,5070,5070,0
20241021,114400,60321200,5070,5060,5070,5060,101
20241021,114300,59810130,5080,5080,5080,5080,0
20241021,114200,59810130,5080,5080,5080,5080,0
20241021,114100,59810130,5080,5080,5080,5080,0
20241021,114000,59810130,5080,5080,5080,5080,0
20241021,113900,59810130,5080,5080,5080,5080,0
20241021,113800,59810130,5080,5080,5080,5080,0
20241021,113700,59810130,5080,5080,5080,5080,0
20241021,113600,59810130,5080,5070,5080,5070,21
20241021,113500,59703570,5070,5070,5070,5070,0
20241021,113400,59703570,5070,5070,5070,5070,0
20241021,113300,59703570,5070,5070,5070,5070,19
20241021,113200,59607240,5070,5070,5070,5070,0
20241021,113100,59607240,5070,5070,5070,5070,0
20241021,113000,59607240,5070,5070,5070,5070,0
20241021,112900,59607240,5070,5050,5070,5050,82
20241021,112800,59193120,5070,5070,5070,5070,0
20241021,112700,59193120,5070,5060,5070,5060,17
20241021,112600,59107090,5070,5060,5070,5060,20
20241021,112500,59005790,5070,5070,5070,5070,0
20241021,112400,59005790,5070,5070,5070,5070,1
20241021,112300,59000720,5060,5060,5060,5060,0
20241021,112200,59000720,5060,5050,5060,5050,105
20241021,112100,58470460,5060,5060,5060,5060,2
20241021,112000,58460340,5060,5060,5060,5060,4
20241021,111900,58440100,5080,5080,5080,5080,0
20241021,111800,58440100,5080,5060,5080,5060,21
20241021,111700,58333820,5080,5080,5080,5080,0
20241021,111600,58333820,5080,5080,5080,5080,0
20241021,111500,58333820,5080,5080,5080,5080,0
20241021,111400,58333820,5080,5060,5080,5050,49
20241021,111300,58086140,5080,5080,5080,5080,1
20241021,111200,58081060,5070,5070,5070,5070,1
20241021,111100,58075990,5060,5060,5060,5060,0
20241021,111000,58075990,5060,5060,5060,5060,0
20241021,110900,58075990,5060,5060,5060,5060,1
20241021,110800,58070930,5050,5050,5050,5050,0
20241021,110700,58070930,5050,5050,5050,5050,0
20241021,110600,58070930,5050,5060,5060,5050,191
20241021,110500,57104670,5080,5080,5080,5080,0
20241021,110400,57104670,5080,5080,5080,5080,3
20241021,110300,57089430,5080,5080,5080,5080,0
20241021,110200,57089430,5080,5080,5080,5080,0
20241021,110100,57089430,5080,5080,5080,5080,0
20241021,110000,57089430,5080,5080,5080,5080,0
20241021,105900,57089430,5080,5080,5080,5080,0
20241021,105800,57089430,5080,5080,5080,5080,0
20241021,105700,57089430,5080,5080,5080,5080,0
20241021,105600,57089430,5080,5080,5080,5080,0
20241021,105500,57089430,5080,5080,5080,5080,0
20241021,105400,57089430,5080,5080,5080,5080,2
20241021,105300,57079270,5080,5080,5080,5080,0
20241021,105200,57079270,5080,5080,5080,5080,0
20241021,105100,57079270,5080,5080,5080,5080,0
20241021,105000,57079270,5080,5080,5080,5080,0
20241021,104900,57079270,5080,5080,5080,5080,0
20241021,104800,57079270,5080,5080,5080,5080,0
20241021,104700,57079270,5080,5080,5080,5080,0
20241021,104600,57079270,5080,5080,5080,5080,0
20241021,104500,57079270,5080,5080,5080,5080,0
20241021,104400,57079270,5080,5080,5080,5080,0
20241021,104300,57079270,5080,5070,5080,5070,2
20241021,104200,57069120,5070,5070,5070,5070,0
20241021,104100,57069120,5070,5070,5070,5070,0
20241021,104000,57069120,5070,5070,5070,5070,0
20241021,103900,57069120,5070,5070,5070,5070,3
20241021,103800,57053910,5070,5060,5070,5060,51
20241021,103700,56795840,5070,5070,5070,5070,0
20241021,103600,56795840,5070,5070,5070,5070,0
20241021,103500,56795840,5070,5070,5070,5070,0
20241021,103400,56795840,5070,5070,5070,5070,0
20241021,103300,56795840,5070,5070,5070,5070,0
20241021,103200,56795840,5070,5070,5070,5070,0
20241021,103100,56795840,5070,5070,5070,5070,0
20241021,103000,56795840,5070,5070,5070,5070,0
20241021,102900,56795840,5070,5070,5070,5070,0
20241021,102800,56795840,5070,5070,5070,5070,0
20241021,102700,56795840,5070,5070,5070,5070,5
20241021,102600,56770490,5070,5070,5070,5070,0
20241021,102500,56770490,5070,5070,5070,5070,2
20241021,102400,56760350,5060,5060,5060,5060,15
20241021,102300,56684450,5060,5060,5060,5060,1
20241021,102200,56679390,5060,5060,5060,5060,0
20241021,102100,56679390,5060,5060,5060,5060,0
20241021,102000,56679390,5060,5060,5060,5060,1
20241021,101900,56674330,5050,5050,5050,5050,0
20241021,101800,56674330,5050,5050,5050,5050,0
20241021,101700,56674330,5050,5050,5050,5050,1
20241021,101600,56669280,5060,5060,5060,5060,0
20241021,101500,56669280,5060,5060,5060,5060,1
20241021,101400,56664220,5030,5030,5030,5030,0
20241021,101300,56664220,5030,5020,5030,5020,1362
20241021,101200,49821030,5020,5010,5020,5010,2824
20241021,101100,35672780,5010,5010,5010,5010,0
20241021,101000,35672780,5010,5010,5010,5010,177
20241021,100900,34786010,5010,5010,5010,5010,100
20241021,100800,34285010,5010,5010,5010,5010,200
20241021,100700,33283010,5020,5000,5020,5000,474
20241021,100600,30912850,5010,5010,5010,5010,248
20241021,100500,29670370,5010,5010,5010,5010,202
20241021,100400,28658350,5020,5020,5020,5020,0
20241021,100300,28658350,5020,5020,5020,5020,1
20241021,100200,28653330,5020,5020,5020,5020,0
20241021,100100,28653330,5020,5020,5020,5020,0
20241021,100000,28653330,5020,5020,5020,5020,0
20241021,095900,28653330,5020,5020,5020,5020,0
20241021,095800,28653330,5020,5020,5020,5020,0
20241021,095700,28653330,5020,5020,5020,5020,0
20241021,095600,28653330,5020,5020,5020,5020,1
20241021,095500,28648310,5000,5010,5010,5000,300
20241021,095400,27148090,5020,5020,5020,5020,45
20241021,095300,26922190,5030,5030,5030,5030,0
20241021,095200,26922190,5030,5030,5030,5030,0
20241021,095100,26922190,5030,5030,5030,5030,0
20241021,095000,26922190,5030,5030,5030,5030,0
20241021,094900,26922190,5030,5030,5030,5030,0
20241021,094800,26922190,5030,5030,5030,5030,0
20241021,094700,26922190,5030,5030,5030,5030,0
20241021,094600,26922190,5030,5030,5030,5030,17
20241021,094500,26836680,5030,5030,5030,5030,0
20241021,094400,26836680,5030,5030,5030,5030,0
20241021,094300,26836680,5030,5030,5030,5030,7
20241021,094200,26801470,5030,5030,5030,5030,0
20241021,094100,26801470,5030,5030,5030,5030,1
20241021,094000,26796440,5020,5020,5020,5020,650
20241021,093900,23533440,5020,5020,5020,5020,10
20241021,093800,23483240,5020,5020,5020,5020,0
20241021,093700,23483240,5020,5020,5020,5020,0
20241021,093600,23483240,5020,5020,5020,5020,0
20241021,093500,23483240,5020,5000,5020,5000,383
20241021,093400,21568200,5000,5000,5020,5000,1676
20241021,093300,13179440,5000,5000,5000,5000,62
20241021,093200,12869440,5030,5030,5030,5030,0
20241021,093100,12869440,5030,5030,5030,5030,0
20241021,093000,12869440,5030,5030,5030,5030,0
20241021,092900,12869440,5030,5030,5030,5030,0
20241021,092800,12869440,5030,5030,5030,5030,0
20241021,092700,12869440,5030,5030,5030,5030,0
20241021,092600,12869440,5030,5000,5030,5000,136
20241021,092500,12189410,5030,5030,5030,5030,1
20241021,092400,12184380,5000,5000,5000,5000,121
20241021,092300,11579380,5030,5020,5030,5020,294
20241021,092200,10103490,5030,5030,5030,5030,0
20241021,092100,10103490,5030,5000,5030,5000,501
20241021,092000,7598460,5030,5030,5030,5030,0
20241021,091900,7598460,5030,5010,5030,5010,454
20241021,091800,5323840,5030,5030,5030,5030,0
20241021,091700,5323840,5030,5030,5030,5030,0
20241021,091600,5323840,5030,5020,5030,5020,79
20241021,091500,4927230,5020,5030,5030,5020,426
20241021,091400,2788690,5020,5020,5020,5020,158
20241021,091300,1995530,5030,5030,5030,5030,0
20241021,091200,1995530,5030,5030,5030,5030,1
20241021,091100,1990500,5020,5020,5020,5020,68
20241021,091000,1649140,5020,5020,5020,5020,0
20241021,090900,1649140,5020,5020,5020,5000,114
20241021,090800,1078590,5030,5030,5030,5030,0
20241021,090700,1078590,5030,5030,5030,5030,0
20241021,090600,1078590,5030,5030,5030,5000,72
20241021,090500,718530,5010,5010,5010,5010,78
20241021,090400,327750,5030,5030,5030,5030,0
20241021,090300,327750,5030,5030,5030,5030,0
20241021,090200,327750,5030,5030,5030,5030,0
20241021,090100,327750,5030,5030,5030,5030,22
20241021,090000,217090,5030,5050,5050,5030,43