KissMeData/051630/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193400,33998810,2675,2675,2675,2675,815
20241021,193300,33998810,2675,2675,2675,2675,0
20241021,193200,33998810,2675,2675,2675,2675,0
20241021,193100,33998810,2675,2675,2675,2675,0
20241021,193000,33998810,2675,2675,2675,2675,0
20241021,192900,33998810,2675,2675,2675,2675,0
20241021,192800,33998810,2675,2675,2675,2675,0
20241021,192700,33998810,2675,2675,2675,2675,0
20241021,192600,33998810,2675,2675,2675,2675,0
20241021,192500,33998810,2675,2675,2675,2675,0
20241021,192400,33998810,2675,2675,2675,2675,0
20241021,192300,33998810,2675,2675,2675,2675,0
20241021,192200,33998810,2675,2675,2675,2675,0
20241021,192100,33998810,2675,2675,2675,2675,0
20241021,192000,33998810,2675,2675,2675,2675,0
20241021,191900,33998810,2675,2675,2675,2675,0
20241021,191800,33998810,2675,2675,2675,2675,0
20241021,191700,33998810,2675,2675,2675,2675,0
20241021,191600,33998810,2675,2675,2675,2675,0
20241021,191500,33998810,2675,2675,2675,2675,0
20241021,191400,33998810,2675,2675,2675,2675,0
20241021,191300,33998810,2675,2675,2675,2675,0
20241021,191200,33998810,2675,2675,2675,2675,0
20241021,191100,33998810,2675,2675,2675,2675,0
20241021,191000,33998810,2675,2675,2675,2675,0
20241021,190900,33998810,2675,2675,2675,2675,0
20241021,190800,33998810,2675,2675,2675,2675,0
20241021,190700,33998810,2675,2675,2675,2675,0
20241021,190600,33998810,2675,2675,2675,2675,0
20241021,190500,33998810,2675,2675,2675,2675,0
20241021,190400,33998810,2675,2675,2675,2675,815
20241021,190300,33998810,2675,2675,2675,2675,0
20241021,190200,33998810,2675,2675,2675,2675,0
20241021,190100,33998810,2675,2675,2675,2675,0
20241021,190000,33998810,2675,2675,2675,2675,0
20241021,185900,33998810,2675,2675,2675,2675,0
20241021,185800,33998810,2675,2675,2675,2675,0
20241021,185700,33998810,2675,2675,2675,2675,0
20241021,185600,33998810,2675,2675,2675,2675,0
20241021,185500,33998810,2675,2675,2675,2675,0
20241021,185400,33998810,2675,2675,2675,2675,0
20241021,185300,33998810,2675,2675,2675,2675,0
20241021,185200,33998810,2675,2675,2675,2675,0
20241021,185100,33998810,2675,2675,2675,2675,0
20241021,185000,33998810,2675,2675,2675,2675,0
20241021,184900,33998810,2675,2675,2675,2675,0
20241021,184800,33998810,2675,2675,2675,2675,0
20241021,184700,33998810,2675,2675,2675,2675,0
20241021,184600,33998810,2675,2675,2675,2675,0
20241021,184500,33998810,2675,2675,2675,2675,0
20241021,184400,33998810,2675,2675,2675,2675,0
20241021,184300,33998810,2675,2675,2675,2675,0
20241021,184200,33998810,2675,2675,2675,2675,0
20241021,184100,33998810,2675,2675,2675,2675,0
20241021,184000,33998810,2675,2675,2675,2675,0
20241021,183900,33998810,2675,2675,2675,2675,0
20241021,183800,33998810,2675,2675,2675,2675,0
20241021,183700,33998810,2675,2675,2675,2675,0
20241021,183600,33998810,2675,2675,2675,2675,0
20241021,183500,33998810,2675,2675,2675,2675,0
20241021,183400,33998810,2675,2675,2675,2675,815
20241021,183300,33998810,2675,2675,2675,2675,0
20241021,183200,33998810,2675,2675,2675,2675,0
20241021,183100,33998810,2675,2675,2675,2675,0
20241021,183000,33998810,2675,2675,2675,2675,0
20241021,182900,33998810,2675,2675,2675,2675,0
20241021,182800,33998810,2675,2675,2675,2675,0
20241021,182700,33998810,2675,2675,2675,2675,0
20241021,182600,33998810,2675,2675,2675,2675,0
20241021,182500,33998810,2675,2675,2675,2675,0
20241021,182400,33998810,2675,2675,2675,2675,0
20241021,182300,33998810,2675,2675,2675,2675,0
20241021,182200,33998810,2675,2675,2675,2675,0
20241021,182100,33998810,2675,2675,2675,2675,0
20241021,182000,33998810,2675,2675,2675,2675,0
20241021,181900,33998810,2675,2675,2675,2675,0
20241021,181800,33998810,2675,2675,2675,2675,0
20241021,181700,33998810,2675,2675,2675,2675,0
20241021,181600,33998810,2675,2675,2675,2675,0
20241021,181500,33998810,2675,2675,2675,2675,0
20241021,181400,33998810,2675,2675,2675,2675,0
20241021,181300,33998810,2675,2675,2675,2675,0
20241021,181200,33998810,2675,2675,2675,2675,0
20241021,181100,33998810,2675,2675,2675,2675,0
20241021,181000,33998810,2675,2675,2675,2675,0
20241021,180900,33998810,2675,2675,2675,2675,0
20241021,180800,33998810,2675,2675,2675,2675,0
20241021,180700,33998810,2675,2675,2675,2675,0
20241021,180600,33998810,2675,2675,2675,2675,0
20241021,180500,33998810,2675,2675,2675,2675,0
20241021,180400,33998810,2675,2675,2675,2675,815
20241021,180300,33998810,2675,2675,2675,2675,0
20241021,180200,33998810,2675,2675,2675,2675,0
20241021,180100,33998810,2675,2675,2675,2675,0
20241021,180000,33998810,2675,2675,2675,2675,0
20241021,175900,33998810,2675,2675,2675,2675,0
20241021,175800,33998810,2675,2675,2675,2675,0
20241021,175700,33998810,2675,2675,2675,2675,0
20241021,175600,33998810,2675,2675,2675,2675,0
20241021,175500,33998810,2675,2675,2675,2675,0
20241021,175400,33998810,2675,2675,2675,2675,0
20241021,175300,33998810,2675,2675,2675,2675,0
20241021,175200,33998810,2675,2675,2675,2675,0
20241021,175100,33998810,2675,2675,2675,2675,0
20241021,175000,33998810,2675,2675,2675,2675,0
20241021,174900,33998810,2675,2675,2675,2675,0
20241021,174800,33998810,2675,2675,2675,2675,0
20241021,174700,33998810,2675,2675,2675,2675,0
20241021,174600,33998810,2675,2675,2675,2675,0
20241021,174500,33998810,2675,2675,2675,2675,0
20241021,174400,33998810,2675,2675,2675,2675,0
20241021,174300,33998810,2675,2675,2675,2675,0
20241021,174200,33998810,2675,2675,2675,2675,0
20241021,174100,33998810,2675,2675,2675,2675,0
20241021,174000,33998810,2675,2675,2675,2675,0
20241021,173900,33998810,2675,2675,2675,2675,0
20241021,173800,33998810,2675,2675,2675,2675,0
20241021,173700,33998810,2675,2675,2675,2675,0
20241021,173600,33998810,2675,2675,2675,2675,0
20241021,173500,33998810,2675,2675,2675,2675,0
20241021,173400,33998810,2675,2675,2675,2675,815
20241021,173300,33998810,2675,2675,2675,2675,0
20241021,173200,33998810,2675,2675,2675,2675,0
20241021,173100,33998810,2675,2675,2675,2675,0
20241021,173000,33998810,2675,2675,2675,2675,0
20241021,172900,33998810,2675,2675,2675,2675,0
20241021,172800,33998810,2675,2675,2675,2675,0
20241021,172700,33998810,2675,2675,2675,2675,0
20241021,172600,33998810,2675,2675,2675,2675,0
20241021,172500,33998810,2675,2675,2675,2675,0
20241021,172400,33998810,2675,2675,2675,2675,0
20241021,172300,33998810,2675,2675,2675,2675,0
20241021,172200,33998810,2675,2675,2675,2675,0
20241021,172100,33998810,2675,2675,2675,2675,0
20241021,172000,33998810,2675,2675,2675,2675,0
20241021,171900,33998810,2675,2675,2675,2675,0
20241021,171800,33998810,2675,2675,2675,2675,0
20241021,171700,33998810,2675,2675,2675,2675,0
20241021,171600,33998810,2675,2675,2675,2675,0
20241021,171500,33998810,2675,2675,2675,2675,0
20241021,171400,33998810,2675,2675,2675,2675,0
20241021,171300,33998810,2675,2675,2675,2675,0
20241021,171200,33998810,2675,2675,2675,2675,0
20241021,171100,33998810,2675,2675,2675,2675,0
20241021,171000,33998810,2675,2675,2675,2675,0
20241021,170900,33998810,2675,2675,2675,2675,0
20241021,170800,33998810,2675,2675,2675,2675,0
20241021,170700,33998810,2675,2675,2675,2675,0
20241021,170600,33998810,2675,2675,2675,2675,0
20241021,170500,33998810,2675,2675,2675,2675,0
20241021,170400,33998810,2675,2675,2675,2675,815
20241021,170300,33998810,2675,2675,2675,2675,0
20241021,170200,33998810,2675,2675,2675,2675,0
20241021,170100,33998810,2675,2675,2675,2675,0
20241021,170000,33998810,2675,2675,2675,2675,0
20241021,165900,33998810,2675,2675,2675,2675,0
20241021,165800,33998810,2675,2675,2675,2675,0
20241021,165700,33998810,2675,2675,2675,2675,0
20241021,165600,33998810,2675,2675,2675,2675,0
20241021,165500,33998810,2675,2675,2675,2675,0
20241021,165400,33998810,2675,2675,2675,2675,0
20241021,165300,33998810,2675,2675,2675,2675,0
20241021,165200,33998810,2675,2675,2675,2675,0
20241021,165100,33998810,2675,2675,2675,2675,0
20241021,165000,33998810,2675,2675,2675,2675,0
20241021,164900,33998810,2675,2675,2675,2675,0
20241021,164800,33998810,2675,2675,2675,2675,0
20241021,164700,33998810,2675,2675,2675,2675,0
20241021,164600,33998810,2675,2675,2675,2675,0
20241021,164500,33998810,2675,2675,2675,2675,0
20241021,164400,33998810,2675,2675,2675,2675,0
20241021,164300,33998810,2675,2675,2675,2675,0
20241021,164200,33998810,2675,2675,2675,2675,0
20241021,164100,33998810,2675,2675,2675,2675,0
20241021,164000,33998810,2675,2675,2675,2675,0
20241021,163900,33998810,2675,2675,2675,2675,0
20241021,163800,33998810,2675,2675,2675,2675,0
20241021,163700,33998810,2675,2675,2675,2675,0
20241021,163600,33998810,2675,2675,2675,2675,0
20241021,163500,33998810,2675,2675,2675,2675,0
20241021,163400,33998810,2675,2675,2675,2675,815
20241021,163300,33998810,2675,2675,2675,2675,0
20241021,163200,33998810,2675,2675,2675,2675,0
20241021,163100,33998810,2675,2675,2675,2675,0
20241021,163000,33998810,2675,2675,2675,2675,0
20241021,162900,33998810,2675,2675,2675,2675,0
20241021,162800,33998810,2675,2675,2675,2675,0
20241021,162700,33998810,2675,2675,2675,2675,0
20241021,162600,33998810,2675,2675,2675,2675,0
20241021,162500,33998810,2675,2675,2675,2675,0
20241021,162400,33998810,2675,2675,2675,2675,0
20241021,162300,33998810,2675,2675,2675,2675,0
20241021,162200,33998810,2675,2675,2675,2675,0
20241021,162100,33998810,2675,2675,2675,2675,0
20241021,162000,33998810,2675,2675,2675,2675,0
20241021,161900,33998810,2675,2675,2675,2675,0
20241021,161800,33998810,2675,2675,2675,2675,0
20241021,161700,33998810,2675,2675,2675,2675,0
20241021,161600,33998810,2675,2675,2675,2675,0
20241021,161500,33998810,2675,2675,2675,2675,0
20241021,161400,33998810,2675,2675,2675,2675,0
20241021,161300,33998810,2675,2675,2675,2675,0
20241021,161200,33998810,2675,2675,2675,2675,0
20241021,161100,33998810,2675,2675,2675,2675,0
20241021,161000,33998810,2675,2675,2675,2675,0
20241021,160900,33998810,2675,2675,2675,2675,0
20241021,160800,33998810,2675,2675,2675,2675,0
20241021,160700,33998810,2675,2675,2675,2675,0
20241021,160600,33998810,2675,2675,2675,2675,0
20241021,160500,33998810,2675,2675,2675,2675,0
20241021,160400,33998810,2675,2675,2675,2675,815
20241021,160300,33998810,2675,2675,2675,2675,0
20241021,160200,33998810,2675,2675,2675,2675,0
20241021,160100,33998810,2675,2675,2675,2675,0
20241021,160000,33998810,2675,2675,2675,2675,0
20241021,155900,33998810,2675,2675,2675,2675,0
20241021,155800,33998810,2675,2675,2675,2675,0
20241021,155700,33998810,2675,2675,2675,2675,0
20241021,155600,33998810,2675,2675,2675,2675,0
20241021,155500,33998810,2675,2675,2675,2675,0
20241021,155400,33998810,2675,2675,2675,2675,0
20241021,155300,33998810,2675,2675,2675,2675,0
20241021,155200,33998810,2675,2675,2675,2675,0
20241021,155100,33998810,2675,2675,2675,2675,0
20241021,155000,33998810,2675,2675,2675,2675,0
20241021,154900,33998810,2675,2675,2675,2675,0
20241021,154800,33998810,2675,2675,2675,2675,0
20241021,154700,33998810,2675,2675,2675,2675,0
20241021,154600,33998810,2675,2675,2675,2675,0
20241021,154500,33998810,2675,2675,2675,2675,0
20241021,154400,33998810,2675,2675,2675,2675,0
20241021,154300,33998810,2675,2675,2675,2675,0
20241021,154200,33998810,2675,2675,2675,2675,0
20241021,154100,33998810,2675,2675,2675,2675,0
20241021,154000,33998810,2675,2675,2675,2675,0
20241021,153900,33998810,2675,2675,2675,2675,0
20241021,153800,33998810,2675,2675,2675,2675,0
20241021,153700,33998810,2675,2675,2675,2675,0
20241021,153600,33998810,2675,2675,2675,2675,0
20241021,153500,33998810,2675,2675,2675,2675,0
20241021,153400,33998810,2675,2675,2675,2675,815
20241021,153300,33998810,2675,2675,2675,2675,0
20241021,153200,33998810,2675,2675,2675,2675,0
20241021,153100,33998810,2675,2675,2675,2675,0
20241021,153000,33998810,2675,2675,2675,2675,815
20241021,152900,31818685,2690,2690,2690,2690,0
20241021,152800,31818685,2690,2690,2690,2690,0
20241021,152700,31818685,2690,2690,2690,2690,0
20241021,152600,31818685,2690,2690,2690,2690,0
20241021,152500,31818685,2690,2690,2690,2690,0
20241021,152400,31818685,2690,2690,2690,2690,0
20241021,152300,31818685,2690,2690,2690,2690,0
20241021,152200,31818685,2690,2690,2690,2690,0
20241021,152100,31818685,2690,2690,2690,2690,0
20241021,152000,31818685,2690,2690,2690,2690,0
20241021,151900,31818685,2690,2690,2690,2690,2
20241021,151800,31813305,2685,2690,2690,2685,444
20241021,151700,30620755,2690,2690,2690,2690,0
20241021,151600,30620755,2690,2690,2690,2690,0
20241021,151500,30620755,2690,2690,2690,2690,0
20241021,151400,30620755,2690,2690,2690,2690,0
20241021,151300,30620755,2690,2685,2690,2685,5
20241021,151200,30607310,2685,2690,2690,2685,8
20241021,151100,30585810,2690,2685,2690,2685,8
20241021,151000,30564310,2685,2690,2690,2685,400
20241021,150900,29490290,2685,2690,2690,2685,33
20241021,150800,29401665,2690,2690,2690,2690,4
20241021,150700,29390905,2690,2685,2690,2685,53
20241021,150600,29248585,2675,2675,2675,2675,27
20241021,150500,29176360,2675,2675,2675,2675,3
20241021,150400,29168335,2675,2675,2675,2675,4
20241021,150300,29157635,2675,2675,2675,2675,4
20241021,150200,29146935,2670,2665,2670,2665,36
20241021,150100,29050975,2665,2670,2670,2665,195
20241021,150000,28531180,2670,2670,2670,2670,6
20241021,145900,28515160,2670,2655,2700,2655,2279
20241021,145800,22455235,2570,2570,2570,2570,0
20241021,145700,22455235,2570,2730,2730,2570,2140
20241021,145600,16692185,2730,2730,2730,2730,1
20241021,145500,16689455,2745,2745,2745,2745,1
20241021,145400,16686710,2725,2725,2725,2725,0
20241021,145300,16686710,2725,2725,2725,2725,0
20241021,145200,16686710,2725,2725,2725,2725,0
20241021,145100,16686710,2725,2725,2725,2725,31
20241021,145000,16602235,2725,2725,2725,2725,0
20241021,144900,16602235,2725,2725,2725,2725,0
20241021,144800,16602235,2725,2725,2725,2725,0
20241021,144700,16602235,2725,2725,2725,2725,0
20241021,144600,16602235,2725,2725,2725,2725,1
20241021,144500,16599510,2725,2725,2725,2725,0
20241021,144400,16599510,2725,2725,2725,2725,0
20241021,144300,16599510,2725,2725,2725,2725,0
20241021,144200,16599510,2725,2725,2725,2725,0
20241021,144100,16599510,2725,2725,2725,2725,0
20241021,144000,16599510,2725,2725,2725,2725,0
20241021,143900,16599510,2725,2725,2725,2725,14
20241021,143800,16561360,2725,2725,2725,2725,1
20241021,143700,16558635,2720,2720,2720,2720,0
20241021,143600,16558635,2720,2720,2720,2720,0
20241021,143500,16558635,2720,2720,2720,2720,0
20241021,143400,16558635,2720,2720,2720,2720,0
20241021,143300,16558635,2720,2720,2720,2720,0
20241021,143200,16558635,2720,2720,2720,2720,0
20241021,143100,16558635,2720,2720,2720,2720,0
20241021,143000,16558635,2720,2720,2720,2720,0
20241021,142900,16558635,2720,2720,2720,2720,0
20241021,142800,16558635,2720,2720,2720,2720,0
20241021,142700,16558635,2720,2720,2720,2720,0
20241021,142600,16558635,2720,2720,2720,2720,0
20241021,142500,16558635,2720,2720,2720,2720,0
20241021,142400,16558635,2720,2720,2720,2720,0
20241021,142300,16558635,2720,2720,2720,2720,0
20241021,142200,16558635,2720,2725,2725,2720,778
20241021,142100,14442435,2725,2735,2735,2725,1000
20241021,142000,11716850,2735,2735,2735,2735,0
20241021,141900,11716850,2735,2735,2735,2735,0
20241021,141800,11716850,2735,2735,2735,2735,0
20241021,141700,11716850,2735,2735,2735,2735,0
20241021,141600,11716850,2735,2735,2735,2735,0
20241021,141500,11716850,2735,2735,2735,2735,0
20241021,141400,11716850,2735,2735,2735,2735,0
20241021,141300,11716850,2735,2735,2735,2735,24
20241021,141200,11651210,2760,2760,2760,2760,0
20241021,141100,11651210,2760,2760,2760,2760,0
20241021,141000,11651210,2760,2760,2760,2760,0
20241021,140900,11651210,2760,2745,2760,2745,2
20241021,140800,11645705,2745,2745,2745,2745,0
20241021,140700,11645705,2745,2745,2745,2745,1
20241021,140600,11642960,2730,2730,2730,2730,0
20241021,140500,11642960,2730,2730,2730,2730,0
20241021,140400,11642960,2730,2730,2730,2730,0
20241021,140300,11642960,2730,2730,2730,2730,0
20241021,140200,11642960,2730,2730,2730,2730,0
20241021,140100,11642960,2730,2730,2730,2730,0
20241021,140000,11642960,2730,2730,2730,2730,0
20241021,135900,11642960,2730,2730,2730,2730,0
20241021,135800,11642960,2730,2730,2730,2730,0
20241021,135700,11642960,2730,2730,2730,2730,0
20241021,135600,11642960,2730,2730,2730,2730,0
20241021,135500,11642960,2730,2730,2730,2730,62
20241021,135400,11473700,2735,2735,2735,2735,12
20241021,135300,11440880,2735,2735,2735,2735,0
20241021,135200,11440880,2735,2735,2735,2735,0
20241021,135100,11440880,2735,2735,2735,2735,0
20241021,135000,11440880,2735,2735,2735,2735,46
20241021,134900,11315070,2735,2735,2735,2735,0
20241021,134800,11315070,2735,2735,2735,2735,0
20241021,134700,11315070,2735,2735,2735,2735,0
20241021,134600,11315070,2735,2735,2735,2735,0
20241021,134500,11315070,2735,2735,2735,2735,0
20241021,134400,11315070,2735,2735,2735,2735,0
20241021,134300,11315070,2735,2735,2735,2735,0
20241021,134200,11315070,2735,2735,2735,2735,5
20241021,134100,11301395,2735,2740,2740,2735,29
20241021,134000,11221990,2745,2745,2745,2745,87
20241021,133900,10983175,2760,2760,2760,2760,0
20241021,133800,10983175,2760,2760,2760,2760,0
20241021,133700,10983175,2760,2760,2760,2760,0
20241021,133600,10983175,2760,2760,2760,2760,0
20241021,133500,10983175,2760,2760,2760,2760,0
20241021,133400,10983175,2760,2760,2760,2760,0
20241021,133300,10983175,2760,2760,2760,2760,0
20241021,133200,10983175,2760,2760,2760,2760,0
20241021,133100,10983175,2760,2760,2760,2760,0
20241021,133000,10983175,2760,2760,2760,2760,0
20241021,132900,10983175,2760,2760,2760,2760,0
20241021,132800,10983175,2760,2760,2760,2760,0
20241021,132700,10983175,2760,2760,2760,2760,0
20241021,132600,10983175,2760,2760,2760,2760,0
20241021,132500,10983175,2760,2760,2760,2760,0
20241021,132400,10983175,2760,2760,2760,2760,0
20241021,132300,10983175,2760,2760,2760,2760,1
20241021,132200,10980415,2745,2745,2745,2745,0
20241021,132100,10980415,2745,2745,2745,2745,0
20241021,132000,10980415,2745,2745,2745,2745,0
20241021,131900,10980415,2745,2745,2745,2745,0
20241021,131800,10980415,2745,2745,2745,2745,0
20241021,131700,10980415,2745,2745,2745,2745,0
20241021,131600,10980415,2745,2755,2755,2745,45
20241021,131500,10856565,2755,2755,2755,2755,0
20241021,131400,10856565,2755,2755,2755,2755,0
20241021,131300,10856565,2755,2755,2755,2755,0
20241021,131200,10856565,2755,2755,2755,2755,0
20241021,131100,10856565,2755,2760,2760,2755,239
20241021,131000,10196935,2760,2760,2760,2760,0
20241021,130900,10196935,2760,2760,2760,2760,0
20241021,130800,10196935,2760,2760,2760,2760,0
20241021,130700,10196935,2760,2760,2760,2760,0
20241021,130600,10196935,2760,2760,2760,2760,0
20241021,130500,10196935,2760,2760,2760,2760,0
20241021,130400,10196935,2760,2760,2760,2760,2
20241021,130300,10191415,2765,2765,2765,2765,0
20241021,130200,10191415,2765,2765,2765,2765,0
20241021,130100,10191415,2765,2765,2765,2765,0
20241021,130000,10191415,2765,2765,2765,2765,0
20241021,125900,10191415,2765,2765,2765,2765,0
20241021,125800,10191415,2765,2765,2765,2765,0
20241021,125700,10191415,2765,2765,2765,2765,0
20241021,125600,10191415,2765,2765,2765,2765,0
20241021,125500,10191415,2765,2765,2765,2765,0
20241021,125400,10191415,2765,2765,2765,2765,0
20241021,125300,10191415,2765,2765,2765,2765,0
20241021,125200,10191415,2765,2765,2765,2765,0
20241021,125100,10191415,2765,2765,2765,2765,0
20241021,125000,10191415,2765,2765,2765,2765,0
20241021,124900,10191415,2765,2765,2765,2765,0
20241021,124800,10191415,2765,2765,2765,2765,0
20241021,124700,10191415,2765,2765,2765,2765,0
20241021,124600,10191415,2765,2765,2765,2765,0
20241021,124500,10191415,2765,2765,2765,2765,0
20241021,124400,10191415,2765,2765,2765,2765,0
20241021,124300,10191415,2765,2765,2765,2765,0
20241021,124200,10191415,2765,2765,2765,2765,0
20241021,124100,10191415,2765,2765,2765,2765,0
20241021,124000,10191415,2765,2765,2765,2765,0
20241021,123900,10191415,2765,2765,2765,2765,0
20241021,123800,10191415,2765,2765,2765,2765,0
20241021,123700,10191415,2765,2765,2765,2765,0
20241021,123600,10191415,2765,2765,2765,2765,0
20241021,123500,10191415,2765,2765,2765,2765,0
20241021,123400,10191415,2765,2765,2765,2765,0
20241021,123300,10191415,2765,2765,2765,2765,4
20241021,123200,10180355,2760,2760,2760,2760,0
20241021,123100,10180355,2760,2760,2760,2760,40
20241021,123000,10069955,2760,2760,2760,2760,0
20241021,122900,10069955,2760,2760,2760,2760,0
20241021,122800,10069955,2760,2760,2760,2760,0
20241021,122700,10069955,2760,2760,2760,2760,0
20241021,122600,10069955,2760,2760,2760,2760,0
20241021,122500,10069955,2760,2760,2760,2760,200
20241021,122400,9517955,2760,2760,2760,2760,0
20241021,122300,9517955,2760,2760,2760,2760,0
20241021,122200,9517955,2760,2760,2760,2760,0
20241021,122100,9517955,2760,2760,2760,2760,0
20241021,122000,9517955,2760,2760,2760,2760,0
20241021,121900,9517955,2760,2760,2760,2760,0
20241021,121800,9517955,2760,2760,2760,2760,0
20241021,121700,9517955,2760,2760,2760,2760,0
20241021,121600,9517955,2760,2760,2760,2760,0
20241021,121500,9517955,2760,2760,2760,2760,0
20241021,121400,9517955,2760,2760,2760,2760,0
20241021,121300,9517955,2760,2760,2760,2760,0
20241021,121200,9517955,2760,2760,2760,2760,0
20241021,121100,9517955,2760,2760,2760,2760,0
20241021,121000,9517955,2760,2760,2760,2760,0
20241021,120900,9517955,2760,2760,2760,2760,0
20241021,120800,9517955,2760,2760,2760,2760,0
20241021,120700,9517955,2760,2760,2760,2760,0
20241021,120600,9517955,2760,2760,2760,2760,0
20241021,120500,9517955,2760,2760,2760,2760,100
20241021,120400,9241955,2760,2760,2760,2760,0
20241021,120300,9241955,2760,2760,2760,2760,0
20241021,120200,9241955,2760,2760,2760,2760,0
20241021,120100,9241955,2760,2760,2760,2760,100
20241021,120000,8965955,2760,2760,2760,2760,0
20241021,115900,8965955,2760,2760,2760,2760,0
20241021,115800,8965955,2760,2760,2760,2760,0
20241021,115700,8965955,2760,2760,2760,2760,0
20241021,115600,8965955,2760,2760,2760,2760,0
20241021,115500,8965955,2760,2760,2760,2760,0
20241021,115400,8965955,2760,2760,2760,2760,0
20241021,115300,8965955,2760,2760,2760,2760,0
20241021,115200,8965955,2760,2760,2760,2760,0
20241021,115100,8965955,2760,2760,2760,2760,0
20241021,115000,8965955,2760,2760,2760,2760,0
20241021,114900,8965955,2760,2760,2760,2760,0
20241021,114800,8965955,2760,2760,2760,2760,0
20241021,114700,8965955,2760,2760,2760,2760,0
20241021,114600,8965955,2760,2760,2760,2760,0
20241021,114500,8965955,2760,2760,2760,2760,0
20241021,114400,8965955,2760,2760,2760,2760,0
20241021,114300,8965955,2760,2760,2760,2760,0
20241021,114200,8965955,2760,2760,2760,2760,0
20241021,114100,8965955,2760,2760,2760,2760,0
20241021,114000,8965955,2760,2760,2760,2760,0
20241021,113900,8965955,2760,2760,2760,2760,0
20241021,113800,8965955,2760,2760,2760,2760,0
20241021,113700,8965955,2760,2760,2760,2760,0
20241021,113600,8965955,2760,2760,2760,2760,0
20241021,113500,8965955,2760,2760,2760,2760,0
20241021,113400,8965955,2760,2760,2760,2760,0
20241021,113300,8965955,2760,2760,2760,2760,0
20241021,113200,8965955,2760,2760,2760,2760,0
20241021,113100,8965955,2760,2760,2760,2760,0
20241021,113000,8965955,2760,2760,2760,2760,0
20241021,112900,8965955,2760,2760,2760,2760,0
20241021,112800,8965955,2760,2760,2760,2760,0
20241021,112700,8965955,2760,2760,2760,2760,0
20241021,112600,8965955,2760,2760,2760,2760,0
20241021,112500,8965955,2760,2760,2760,2760,0
20241021,112400,8965955,2760,2760,2760,2760,0
20241021,112300,8965955,2760,2760,2760,2760,0
20241021,112200,8965955,2760,2760,2760,2760,0
20241021,112100,8965955,2760,2760,2760,2760,0
20241021,112000,8965955,2760,2760,2760,2760,0
20241021,111900,8965955,2760,2760,2760,2760,0
20241021,111800,8965955,2760,2760,2760,2760,0
20241021,111700,8965955,2760,2760,2760,2760,0
20241021,111600,8965955,2760,2760,2760,2760,0
20241021,111500,8965955,2760,2760,2760,2760,0
20241021,111400,8965955,2760,2760,2760,2760,0
20241021,111300,8965955,2760,2760,2760,2760,0
20241021,111200,8965955,2760,2760,2760,2760,0
20241021,111100,8965955,2760,2760,2760,2760,0
20241021,111000,8965955,2760,2760,2760,2760,0
20241021,110900,8965955,2760,2760,2760,2760,0
20241021,110800,8965955,2760,2760,2760,2760,0
20241021,110700,8965955,2760,2760,2760,2760,91
20241021,110600,8714795,2760,2760,2760,2760,0
20241021,110500,8714795,2760,2760,2760,2760,0
20241021,110400,8714795,2760,2760,2760,2760,0
20241021,110300,8714795,2760,2760,2760,2760,0
20241021,110200,8714795,2760,2760,2760,2760,0
20241021,110100,8714795,2760,2760,2760,2760,100
20241021,110000,8438795,2760,2760,2760,2760,0
20241021,105900,8438795,2760,2760,2760,2760,0
20241021,105800,8438795,2760,2760,2760,2760,0
20241021,105700,8438795,2760,2760,2760,2760,237
20241021,105600,7784675,2765,2765,2765,2765,0
20241021,105500,7784675,2765,2765,2765,2765,0
20241021,105400,7784675,2765,2765,2765,2765,0
20241021,105300,7784675,2765,2765,2765,2765,0
20241021,105200,7784675,2765,2765,2765,2765,0
20241021,105100,7784675,2765,2765,2765,2765,0
20241021,105000,7784675,2765,2765,2765,2765,0
20241021,104900,7784675,2765,2765,2765,2765,0
20241021,104800,7784675,2765,2765,2765,2765,0
20241021,104700,7784675,2765,2765,2765,2765,100
20241021,104600,7508175,2765,2765,2765,2765,0
20241021,104500,7508175,2765,2765,2765,2765,0
20241021,104400,7508175,2765,2765,2765,2765,0
20241021,104300,7508175,2765,2765,2765,2765,71
20241021,104200,7311860,2765,2765,2765,2765,0
20241021,104100,7311860,2765,2765,2765,2765,0
20241021,104000,7311860,2765,2765,2765,2765,0
20241021,103900,7311860,2765,2765,2765,2765,0
20241021,103800,7311860,2765,2765,2765,2765,0
20241021,103700,7311860,2765,2765,2765,2765,0
20241021,103600,7311860,2765,2765,2765,2765,0
20241021,103500,7311860,2765,2765,2765,2765,0
20241021,103400,7311860,2765,2765,2765,2765,0
20241021,103300,7311860,2765,2765,2765,2765,0
20241021,103200,7311860,2765,2765,2765,2765,0
20241021,103100,7311860,2765,2765,2765,2765,0
20241021,103000,7311860,2765,2765,2765,2765,0
20241021,102900,7311860,2765,2765,2765,2765,0
20241021,102800,7311860,2765,2765,2765,2765,0
20241021,102700,7311860,2765,2765,2765,2765,0
20241021,102600,7311860,2765,2765,2765,2765,0
20241021,102500,7311860,2765,2765,2765,2765,0
20241021,102400,7311860,2765,2765,2765,2765,0
20241021,102300,7311860,2765,2765,2765,2765,0
20241021,102200,7311860,2765,2765,2765,2765,0
20241021,102100,7311860,2765,2765,2765,2765,0
20241021,102000,7311860,2765,2765,2765,2765,0
20241021,101900,7311860,2765,2765,2765,2765,0
20241021,101800,7311860,2765,2765,2765,2765,0
20241021,101700,7311860,2765,2765,2765,2765,0
20241021,101600,7311860,2765,2765,2765,2765,0
20241021,101500,7311860,2765,2765,2765,2765,0
20241021,101400,7311860,2765,2765,2765,2765,0
20241021,101300,7311860,2765,2765,2765,2765,109
20241021,101200,7010475,2765,2765,2765,2765,24
20241021,101100,6944115,2765,2765,2765,2765,0
20241021,101000,6944115,2765,2765,2765,2765,1
20241021,100900,6941350,2765,2765,2765,2765,0
20241021,100800,6941350,2765,2765,2765,2765,0
20241021,100700,6941350,2765,2765,2765,2765,0
20241021,100600,6941350,2765,2765,2765,2765,0
20241021,100500,6941350,2765,2760,2765,2760,659
20241021,100400,5122500,2760,2760,2760,2760,0
20241021,100300,5122500,2760,2760,2760,2760,0
20241021,100200,5122500,2760,2760,2760,2760,0
20241021,100100,5122500,2760,2760,2760,2760,0
20241021,100000,5122500,2760,2760,2760,2760,0
20241021,095900,5122500,2760,2760,2760,2760,200
20241021,095800,4570500,2760,2760,2760,2760,0
20241021,095700,4570500,2760,2760,2760,2760,0
20241021,095600,4570500,2760,2760,2760,2760,0
20241021,095500,4570500,2760,2760,2760,2760,5
20241021,095400,4556700,2760,2760,2760,2760,0
20241021,095300,4556700,2760,2760,2760,2760,0
20241021,095200,4556700,2760,2760,2760,2760,0
20241021,095100,4556700,2760,2760,2760,2760,9
20241021,095000,4531860,2760,2760,2760,2760,0
20241021,094900,4531860,2760,2760,2760,2760,0
20241021,094800,4531860,2760,2760,2760,2760,0
20241021,094700,4531860,2760,2760,2760,2760,50
20241021,094600,4393860,2760,2760,2760,2760,3
20241021,094500,4385580,2760,2760,2760,2760,0
20241021,094400,4385580,2760,2760,2760,2760,0
20241021,094300,4385580,2760,2760,2760,2760,0
20241021,094200,4385580,2760,2760,2760,2760,0
20241021,094100,4385580,2760,2760,2760,2760,181
20241021,094000,3886020,2765,2765,2765,2765,0
20241021,093900,3886020,2765,2765,2765,2765,0
20241021,093800,3886020,2765,2765,2765,2765,0
20241021,093700,3886020,2765,2765,2765,2765,22
20241021,093600,3825190,2765,2765,2765,2765,0
20241021,093500,3825190,2765,2765,2765,2765,0
20241021,093400,3825190,2765,2765,2765,2765,0
20241021,093300,3825190,2765,2765,2765,2765,0
20241021,093200,3825190,2765,2765,2765,2765,0
20241021,093100,3825190,2765,2765,2765,2765,0
20241021,093000,3825190,2765,2765,2765,2765,0
20241021,092900,3825190,2765,2765,2765,2765,0
20241021,092800,3825190,2765,2765,2765,2765,75
20241021,092700,3617815,2760,2760,2760,2760,0
20241021,092600,3617815,2760,2760,2760,2760,3
20241021,092500,3609535,2765,2765,2765,2765,0
20241021,092400,3609535,2765,2765,2765,2765,3
20241021,092300,3601240,2760,2760,2760,2760,496
20241021,092200,2232280,2760,2760,2760,2760,3
20241021,092100,2224000,2760,2760,2760,2760,0
20241021,092000,2224000,2760,2755,2765,2755,514
20241021,091900,805150,2765,2765,2765,2765,0
20241021,091800,805150,2765,2765,2765,2765,0
20241021,091700,805150,2765,2765,2765,2765,0
20241021,091600,805150,2765,2765,2765,2765,0
20241021,091500,805150,2765,2765,2765,2765,0
20241021,091400,805150,2765,2765,2765,2765,0
20241021,091300,805150,2765,2705,2765,2705,114
20241021,091200,495965,2710,2710,2710,2710,0
20241021,091100,495965,2710,2710,2710,2710,0
20241021,091000,495965,2710,2710,2710,2710,0
20241021,090900,495965,2710,2710,2710,2710,0
20241021,090800,495965,2710,2710,2710,2710,0
20241021,090700,495965,2710,2710,2710,2710,0
20241021,090600,495965,2710,2710,2710,2710,0
20241021,090500,495965,2710,2710,2710,2710,0
20241021,090400,495965,2710,2710,2710,2710,0
20241021,090300,495965,2710,2710,2710,2710,0
20241021,090200,495965,2710,2715,2715,2710,183
20241021,090100,0,2725,2725,2725,2725,0
20241021,090000,0,2725,2725,2725,2725,0