KissMeData/052330/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193500,458525380,7920,7900,7920,7900,620
20241021,193400,458525380,7920,7920,7920,7920,0
20241021,193300,458525380,7920,7920,7920,7920,0
20241021,193200,458525380,7920,7920,7920,7920,0
20241021,193100,458525380,7920,7920,7920,7920,0
20241021,193000,458525380,7920,7920,7920,7920,0
20241021,192900,458525380,7920,7920,7920,7920,0
20241021,192800,458525380,7920,7920,7920,7920,0
20241021,192700,458525380,7920,7920,7920,7920,0
20241021,192600,458525380,7920,7920,7920,7920,0
20241021,192500,458525380,7920,7920,7920,7920,0
20241021,192400,458525380,7920,7920,7920,7920,0
20241021,192300,458525380,7920,7920,7920,7920,0
20241021,192200,458525380,7920,7920,7920,7920,0
20241021,192100,458525380,7920,7920,7920,7920,0
20241021,192000,458525380,7920,7920,7920,7920,0
20241021,191900,458525380,7920,7920,7920,7920,0
20241021,191800,458525380,7920,7920,7920,7920,0
20241021,191700,458525380,7920,7920,7920,7920,0
20241021,191600,458525380,7920,7920,7920,7920,0
20241021,191500,458525380,7920,7920,7920,7920,0
20241021,191400,458525380,7920,7920,7920,7920,0
20241021,191300,458525380,7920,7920,7920,7920,0
20241021,191200,458525380,7920,7920,7920,7920,0
20241021,191100,458525380,7920,7920,7920,7920,0
20241021,191000,458525380,7920,7920,7920,7920,0
20241021,190900,458525380,7920,7920,7920,7920,0
20241021,190800,458525380,7920,7920,7920,7920,0
20241021,190700,458525380,7920,7920,7920,7920,0
20241021,190600,458525380,7920,7920,7920,7920,0
20241021,190500,458525380,7920,7900,7920,7900,620
20241021,190400,458525380,7920,7920,7920,7920,0
20241021,190300,458525380,7920,7920,7920,7920,0
20241021,190200,458525380,7920,7920,7920,7920,0
20241021,190100,458525380,7920,7920,7920,7920,0
20241021,190000,458525380,7920,7920,7920,7920,0
20241021,185900,458525380,7920,7920,7920,7920,0
20241021,185800,458525380,7920,7920,7920,7920,0
20241021,185700,458525380,7920,7920,7920,7920,0
20241021,185600,458525380,7920,7920,7920,7920,0
20241021,185500,458525380,7920,7920,7920,7920,0
20241021,185400,458525380,7920,7920,7920,7920,0
20241021,185300,458525380,7920,7920,7920,7920,0
20241021,185200,458525380,7920,7920,7920,7920,0
20241021,185100,458525380,7920,7920,7920,7920,0
20241021,185000,458525380,7920,7920,7920,7920,0
20241021,184900,458525380,7920,7920,7920,7920,0
20241021,184800,458525380,7920,7920,7920,7920,0
20241021,184700,458525380,7920,7920,7920,7920,0
20241021,184600,458525380,7920,7920,7920,7920,0
20241021,184500,458525380,7920,7920,7920,7920,0
20241021,184400,458525380,7920,7920,7920,7920,0
20241021,184300,458525380,7920,7920,7920,7920,0
20241021,184200,458525380,7920,7920,7920,7920,0
20241021,184100,458525380,7920,7920,7920,7920,0
20241021,184000,458525380,7920,7920,7920,7920,0
20241021,183900,458525380,7920,7920,7920,7920,0
20241021,183800,458525380,7920,7920,7920,7920,0
20241021,183700,458525380,7920,7920,7920,7920,0
20241021,183600,458525380,7920,7920,7920,7920,0
20241021,183500,458525380,7920,7900,7920,7900,620
20241021,183400,458525380,7920,7920,7920,7920,0
20241021,183300,458525380,7920,7920,7920,7920,0
20241021,183200,458525380,7920,7920,7920,7920,0
20241021,183100,458525380,7920,7920,7920,7920,0
20241021,183000,458525380,7920,7920,7920,7920,0
20241021,182900,458525380,7920,7920,7920,7920,0
20241021,182800,458525380,7920,7920,7920,7920,0
20241021,182700,458525380,7920,7920,7920,7920,0
20241021,182600,458525380,7920,7920,7920,7920,0
20241021,182500,458525380,7920,7920,7920,7920,0
20241021,182400,458525380,7920,7920,7920,7920,0
20241021,182300,458525380,7920,7920,7920,7920,0
20241021,182200,458525380,7920,7920,7920,7920,0
20241021,182100,458525380,7920,7920,7920,7920,0
20241021,182000,458525380,7920,7920,7920,7920,0
20241021,181900,458525380,7920,7920,7920,7920,0
20241021,181800,458525380,7920,7920,7920,7920,0
20241021,181700,458525380,7920,7920,7920,7920,0
20241021,181600,458525380,7920,7920,7920,7920,0
20241021,181500,458525380,7920,7920,7920,7920,0
20241021,181400,458525380,7920,7920,7920,7920,0
20241021,181300,458525380,7920,7920,7920,7920,0
20241021,181200,458525380,7920,7920,7920,7920,0
20241021,181100,458525380,7920,7920,7920,7920,0
20241021,181000,458525380,7920,7920,7920,7920,0
20241021,180900,458525380,7920,7920,7920,7920,0
20241021,180800,458525380,7920,7920,7920,7920,0
20241021,180700,458525380,7920,7920,7920,7920,0
20241021,180600,458525380,7920,7920,7920,7920,0
20241021,180500,458525380,7920,7900,7920,7900,620
20241021,180400,458525380,7920,7920,7920,7920,0
20241021,180300,458525380,7920,7920,7920,7920,0
20241021,180200,458525380,7920,7920,7920,7920,0
20241021,180100,458525380,7920,7920,7920,7920,0
20241021,180000,458525380,7920,7920,7920,7920,0
20241021,175900,458525380,7920,7920,7920,7920,0
20241021,175800,458525380,7920,7920,7920,7920,0
20241021,175700,458525380,7920,7920,7920,7920,0
20241021,175600,458525380,7920,7920,7920,7920,0
20241021,175500,458525380,7920,7920,7920,7920,0
20241021,175400,458525380,7920,7920,7920,7920,0
20241021,175300,458525380,7920,7920,7920,7920,0
20241021,175200,458525380,7920,7920,7920,7920,0
20241021,175100,458525380,7920,7920,7920,7920,0
20241021,175000,458525380,7920,7920,7920,7920,0
20241021,174900,458525380,7920,7920,7920,7920,0
20241021,174800,458525380,7920,7920,7920,7920,0
20241021,174700,458525380,7920,7920,7920,7920,0
20241021,174600,458525380,7920,7920,7920,7920,0
20241021,174500,458525380,7920,7920,7920,7920,0
20241021,174400,458525380,7920,7920,7920,7920,0
20241021,174300,458525380,7920,7920,7920,7920,0
20241021,174200,458525380,7920,7920,7920,7920,0
20241021,174100,458525380,7920,7920,7920,7920,0
20241021,174000,458525380,7920,7920,7920,7920,0
20241021,173900,458525380,7920,7920,7920,7920,0
20241021,173800,458525380,7920,7920,7920,7920,0
20241021,173700,458525380,7920,7920,7920,7920,0
20241021,173600,458525380,7920,7920,7920,7920,0
20241021,173500,458525380,7920,7900,7920,7900,620
20241021,173400,458525380,7920,7920,7920,7920,0
20241021,173300,458525380,7920,7920,7920,7920,0
20241021,173200,458525380,7920,7920,7920,7920,0
20241021,173100,458525380,7920,7920,7920,7920,0
20241021,173000,458525380,7920,7920,7920,7920,0
20241021,172900,458525380,7920,7920,7920,7920,0
20241021,172800,458525380,7920,7920,7920,7920,0
20241021,172700,458525380,7920,7920,7920,7920,0
20241021,172600,458525380,7920,7920,7920,7920,0
20241021,172500,458525380,7920,7920,7920,7920,0
20241021,172400,458525380,7920,7920,7920,7920,0
20241021,172300,458525380,7920,7920,7920,7920,0
20241021,172200,458525380,7920,7920,7920,7920,0
20241021,172100,458525380,7920,7920,7920,7920,0
20241021,172000,458525380,7920,7920,7920,7920,0
20241021,171900,458525380,7920,7920,7920,7920,0
20241021,171800,458525380,7920,7920,7920,7920,0
20241021,171700,458525380,7920,7920,7920,7920,0
20241021,171600,458525380,7920,7920,7920,7920,0
20241021,171500,458525380,7920,7920,7920,7920,0
20241021,171400,458525380,7920,7920,7920,7920,0
20241021,171300,458525380,7920,7920,7920,7920,0
20241021,171200,458525380,7920,7920,7920,7920,0
20241021,171100,458525380,7920,7920,7920,7920,0
20241021,171000,458525380,7920,7920,7920,7920,0
20241021,170900,458525380,7920,7920,7920,7920,0
20241021,170800,458525380,7920,7920,7920,7920,0
20241021,170700,458525380,7920,7920,7920,7920,0
20241021,170600,458525380,7920,7920,7920,7920,0
20241021,170500,458525380,7920,7900,7920,7900,620
20241021,170400,458525380,7920,7920,7920,7920,0
20241021,170300,458525380,7920,7920,7920,7920,0
20241021,170200,458525380,7920,7920,7920,7920,0
20241021,170100,458525380,7920,7920,7920,7920,0
20241021,170000,458525380,7920,7920,7920,7920,0
20241021,165900,458525380,7920,7920,7920,7920,0
20241021,165800,458525380,7920,7920,7920,7920,0
20241021,165700,458525380,7920,7920,7920,7920,0
20241021,165600,458525380,7920,7920,7920,7920,0
20241021,165500,458525380,7920,7920,7920,7920,0
20241021,165400,458525380,7920,7920,7920,7920,0
20241021,165300,458525380,7920,7920,7920,7920,0
20241021,165200,458525380,7920,7920,7920,7920,0
20241021,165100,458525380,7920,7920,7920,7920,0
20241021,165000,458525380,7920,7920,7920,7920,0
20241021,164900,458525380,7920,7920,7920,7920,0
20241021,164800,458525380,7920,7920,7920,7920,0
20241021,164700,458525380,7920,7920,7920,7920,0
20241021,164600,458525380,7920,7920,7920,7920,0
20241021,164500,458525380,7920,7920,7920,7920,0
20241021,164400,458525380,7920,7920,7920,7920,0
20241021,164300,458525380,7920,7920,7920,7920,0
20241021,164200,458525380,7920,7920,7920,7920,0
20241021,164100,458525380,7920,7920,7920,7920,0
20241021,164000,458525380,7920,7920,7920,7920,0
20241021,163900,458525380,7920,7920,7920,7920,0
20241021,163800,458525380,7920,7920,7920,7920,0
20241021,163700,458525380,7920,7920,7920,7920,0
20241021,163600,458525380,7920,7920,7920,7920,0
20241021,163500,458525380,7920,7900,7920,7900,620
20241021,163400,458525380,7920,7920,7920,7920,0
20241021,163300,458525380,7920,7920,7920,7920,0
20241021,163200,458525380,7920,7920,7920,7920,0
20241021,163100,458525380,7920,7920,7920,7920,0
20241021,163000,458525380,7920,7920,7920,7920,0
20241021,162900,458525380,7920,7920,7920,7920,0
20241021,162800,458525380,7920,7920,7920,7920,0
20241021,162700,458525380,7920,7920,7920,7920,0
20241021,162600,458525380,7920,7920,7920,7920,0
20241021,162500,458525380,7920,7920,7920,7920,0
20241021,162400,458525380,7920,7920,7920,7920,0
20241021,162300,458525380,7920,7920,7920,7920,0
20241021,162200,458525380,7920,7920,7920,7920,0
20241021,162100,458525380,7920,7920,7920,7920,0
20241021,162000,458525380,7920,7920,7920,7920,0
20241021,161900,458525380,7920,7920,7920,7920,0
20241021,161800,458525380,7920,7920,7920,7920,0
20241021,161700,458525380,7920,7920,7920,7920,0
20241021,161600,458525380,7920,7920,7920,7920,0
20241021,161500,458525380,7920,7920,7920,7920,0
20241021,161400,458525380,7920,7920,7920,7920,0
20241021,161300,458525380,7920,7920,7920,7920,0
20241021,161200,458525380,7920,7920,7920,7920,0
20241021,161100,458525380,7920,7920,7920,7920,0
20241021,161000,458525380,7920,7920,7920,7920,0
20241021,160900,458525380,7920,7920,7920,7920,0
20241021,160800,458525380,7920,7920,7920,7920,0
20241021,160700,458525380,7920,7920,7920,7920,0
20241021,160600,458525380,7920,7920,7920,7920,0
20241021,160500,458525380,7920,7900,7920,7900,620
20241021,160400,458525380,7920,7920,7920,7920,0
20241021,160300,458525380,7920,7920,7920,7920,0
20241021,160200,458525380,7920,7920,7920,7920,0
20241021,160100,458525380,7920,7920,7920,7920,0
20241021,160000,458525380,7920,7920,7920,7920,0
20241021,155900,458525380,7920,7920,7920,7920,0
20241021,155800,458525380,7920,7920,7920,7920,0
20241021,155700,458525380,7920,7920,7920,7920,0
20241021,155600,458525380,7920,7920,7920,7920,0
20241021,155500,458525380,7920,7920,7920,7920,0
20241021,155400,458525380,7920,7920,7920,7920,0
20241021,155300,458525380,7920,7920,7920,7920,0
20241021,155200,458525380,7920,7920,7920,7920,0
20241021,155100,458525380,7920,7920,7920,7920,0
20241021,155000,458525380,7920,7920,7920,7920,0
20241021,154900,458525380,7920,7920,7920,7920,0
20241021,154800,458525380,7920,7920,7920,7920,0
20241021,154700,458525380,7920,7920,7920,7920,0
20241021,154600,458525380,7920,7920,7920,7920,0
20241021,154500,458525380,7920,7920,7920,7920,0
20241021,154400,458525380,7920,7920,7920,7920,0
20241021,154300,458525380,7920,7920,7920,7920,0
20241021,154200,458525380,7920,7920,7920,7920,0
20241021,154100,458525380,7920,7920,7920,7920,0
20241021,154000,458525380,7920,7920,7920,7920,0
20241021,153900,458525380,7920,7920,7920,7920,0
20241021,153800,458525380,7920,7920,7920,7920,0
20241021,153700,458525380,7920,7920,7920,7920,0
20241021,153600,458525380,7920,7920,7920,7920,0
20241021,153500,458525380,7920,7900,7920,7900,620
20241021,153400,458525380,7920,7920,7920,7920,0
20241021,153300,458525380,7920,7920,7920,7920,0
20241021,153200,458525380,7920,7920,7920,7920,0
20241021,153100,458525380,7920,7920,7920,7920,0
20241021,153000,458525380,7920,7920,7920,7920,0
20241021,152900,458525380,7920,7920,7920,7920,0
20241021,152800,458525380,7920,7920,7920,7920,0
20241021,152700,458525380,7920,7920,7920,7920,0
20241021,152600,458525380,7920,7920,7920,7920,0
20241021,152500,458525380,7920,7920,7920,7920,0
20241021,152400,458525380,7920,7920,7920,7920,0
20241021,152300,458525380,7920,7920,7920,7920,0
20241021,152200,458525380,7920,7920,7920,7920,0
20241021,152100,458525380,7920,7920,7920,7920,0
20241021,152000,458525380,7920,7920,7920,7920,0
20241021,151900,458525380,7920,7900,7920,7900,620
20241021,151800,453624610,7900,7900,7900,7900,0
20241021,151700,453624610,7900,7860,7900,7860,160
20241021,151600,452366890,7900,7900,7900,7900,0
20241021,151500,452366890,7900,7900,7900,7900,0
20241021,151400,452366890,7900,7900,7900,7900,0
20241021,151300,452366890,7900,7900,7900,7900,0
20241021,151200,452366890,7900,7900,7900,7900,0
20241021,151100,452366890,7900,7900,7900,7900,0
20241021,151000,452366890,7900,7900,7900,7900,0
20241021,150900,452366890,7900,7900,7900,7900,0
20241021,150800,452366890,7900,7900,7900,7900,0
20241021,150700,452366890,7900,7900,7900,7900,0
20241021,150600,452366890,7900,7900,7900,7900,0
20241021,150500,452366890,7900,7900,7900,7900,3
20241021,150400,452343190,7900,7900,7900,7900,0
20241021,150300,452343190,7900,7900,7900,7900,0
20241021,150200,452343190,7900,7900,7900,7900,0
20241021,150100,452343190,7900,7900,7900,7900,0
20241021,150000,452343190,7900,7900,7900,7900,0
20241021,145900,452343190,7900,7900,7900,7900,0
20241021,145800,452343190,7900,7900,7900,7900,0
20241021,145700,452343190,7900,7900,7900,7900,0
20241021,145600,452343190,7900,7900,7900,7900,0
20241021,145500,452343190,7900,7900,7900,7900,0
20241021,145400,452343190,7900,7900,7900,7900,0
20241021,145300,452343190,7900,7900,7900,7900,28
20241021,145200,452121990,7900,7900,7900,7900,0
20241021,145100,452121990,7900,7900,7900,7900,0
20241021,145000,452121990,7900,7900,7900,7900,0
20241021,144900,452121990,7900,7900,7900,7900,0
20241021,144800,452121990,7900,7900,7900,7900,0
20241021,144700,452121990,7900,7900,7900,7900,0
20241021,144600,452121990,7900,7900,7900,7900,0
20241021,144500,452121990,7900,7900,7900,7900,0
20241021,144400,452121990,7900,7900,7900,7900,0
20241021,144300,452121990,7900,7900,7900,7900,0
20241021,144200,452121990,7900,7900,7900,7900,0
20241021,144100,452121990,7900,7900,7900,7900,0
20241021,144000,452121990,7900,7900,7900,7900,0
20241021,143900,452121990,7900,7900,7900,7900,0
20241021,143800,452121990,7900,7900,7900,7900,0
20241021,143700,452121990,7900,7900,7900,7900,0
20241021,143600,452121990,7900,7900,7900,7900,0
20241021,143500,452121990,7900,7900,7900,7900,0
20241021,143400,452121990,7900,7900,7900,7900,0
20241021,143300,452121990,7900,7900,7900,7900,0
20241021,143200,452121990,7900,7900,7900,7900,0
20241021,143100,452121990,7900,7900,7900,7900,0
20241021,143000,452121990,7900,7900,7900,7900,0
20241021,142900,452121990,7900,7900,7900,7900,0
20241021,142800,452121990,7900,7900,7900,7900,0
20241021,142700,452121990,7900,7900,7900,7900,0
20241021,142600,452121990,7900,7870,7900,7860,8
20241021,142500,452058980,7910,7910,7910,7910,0
20241021,142400,452058980,7910,7910,7910,7910,0
20241021,142300,452058980,7910,7910,7910,7910,0
20241021,142200,452058980,7910,7910,7910,7910,0
20241021,142100,452058980,7910,7910,7910,7910,0
20241021,142000,452058980,7910,7910,7910,7910,0
20241021,141900,452058980,7910,7910,7910,7910,0
20241021,141800,452058980,7910,7910,7910,7910,0
20241021,141700,452058980,7910,7910,7910,7910,0
20241021,141600,452058980,7910,7910,7910,7910,0
20241021,141500,452058980,7910,7910,7910,7910,0
20241021,141400,452058980,7910,7910,7910,7910,0
20241021,141300,452058980,7910,7910,7910,7910,0
20241021,141200,452058980,7910,7910,7910,7910,0
20241021,141100,452058980,7910,7910,7910,7910,3
20241021,141000,452035250,7850,7880,7880,7850,648
20241021,140900,446944170,7910,7910,7910,7910,0
20241021,140800,446944170,7910,7910,7910,7910,0
20241021,140700,446944170,7910,7910,7910,7910,0
20241021,140600,446944170,7910,7910,7910,7910,0
20241021,140500,446944170,7910,7910,7910,7910,0
20241021,140400,446944170,7910,7910,7910,7910,0
20241021,140300,446944170,7910,7910,7910,7910,0
20241021,140200,446944170,7910,7910,7910,7910,0
20241021,140100,446944170,7910,7910,7910,7910,0
20241021,140000,446944170,7910,7910,7910,7910,0
20241021,135900,446944170,7910,7910,7910,7910,0
20241021,135800,446944170,7910,7910,7910,7910,0
20241021,135700,446944170,7910,7910,7910,7910,0
20241021,135600,446944170,7910,7910,7910,7910,0
20241021,135500,446944170,7910,7910,7910,7910,0
20241021,135400,446944170,7910,7910,7910,7910,0
20241021,135300,446944170,7910,7910,7910,7910,0
20241021,135200,446944170,7910,7910,7910,7910,0
20241021,135100,446944170,7910,7910,7910,7910,0
20241021,135000,446944170,7910,7910,7910,7910,0
20241021,134900,446944170,7910,7910,7910,7910,0
20241021,134800,446944170,7910,7910,7910,7910,0
20241021,134700,446944170,7910,7910,7910,7910,0
20241021,134600,446944170,7910,7910,7910,7910,0
20241021,134500,446944170,7910,7910,7910,7910,0
20241021,134400,446944170,7910,7910,7910,7910,0
20241021,134300,446944170,7910,7910,7910,7910,0
20241021,134200,446944170,7910,7910,7910,7910,0
20241021,134100,446944170,7910,7910,7910,7910,3
20241021,134000,446920440,7870,7870,7870,7870,0
20241021,133900,446920440,7870,7870,7870,7870,3
20241021,133800,446896830,7910,7910,7910,7910,0
20241021,133700,446896830,7910,7910,7910,7910,0
20241021,133600,446896830,7910,7910,7910,7910,1
20241021,133500,446888920,7910,7910,7910,7910,0
20241021,133400,446888920,7910,7910,7910,7910,0
20241021,133300,446888920,7910,7910,7910,7910,0
20241021,133200,446888920,7910,7910,7910,7910,0
20241021,133100,446888920,7910,7910,7910,7910,0
20241021,133000,446888920,7910,7910,7910,7910,0
20241021,132900,446888920,7910,7910,7910,7910,0
20241021,132800,446888920,7910,7910,7910,7910,0
20241021,132700,446888920,7910,7910,7910,7910,3
20241021,132600,446865190,7900,7900,7900,7900,2
20241021,132500,446849390,7900,7900,7900,7900,0
20241021,132400,446849390,7900,7900,7900,7900,100
20241021,132300,446059390,7900,7900,7900,7900,0
20241021,132200,446059390,7900,7900,7900,7900,0
20241021,132100,446059390,7900,7900,7900,7900,0
20241021,132000,446059390,7900,7900,7900,7900,0
20241021,131900,446059390,7900,7900,7900,7900,0
20241021,131800,446059390,7900,7900,7900,7900,0
20241021,131700,446059390,7900,7900,7900,7900,0
20241021,131600,446059390,7900,7900,7900,7900,3
20241021,131500,446035690,7860,7880,7880,7860,672
20241021,131400,440750370,7900,7900,7900,7900,0
20241021,131300,440750370,7900,7900,7900,7900,0
20241021,131200,440750370,7900,7900,7900,7900,0
20241021,131100,440750370,7900,7900,7900,7900,3
20241021,131000,440726670,7900,7900,7900,7900,0
20241021,130900,440726670,7900,7900,7900,7900,0
20241021,130800,440726670,7900,7900,7900,7900,0
20241021,130700,440726670,7900,7900,7900,7900,0
20241021,130600,440726670,7900,7900,7900,7900,0
20241021,130500,440726670,7900,7900,7900,7900,3
20241021,130400,440702970,7900,7900,7900,7900,0
20241021,130300,440702970,7900,7900,7900,7900,0
20241021,130200,440702970,7900,7900,7900,7900,0
20241021,130100,440702970,7900,7900,7900,7900,0
20241021,130000,440702970,7900,7900,7900,7900,0
20241021,125900,440702970,7900,7900,7900,7900,0
20241021,125800,440702970,7900,7900,7900,7900,3
20241021,125700,440679270,7900,7900,7900,7900,0
20241021,125600,440679270,7900,7900,7900,7900,0
20241021,125500,440679270,7900,7900,7900,7900,0
20241021,125400,440679270,7900,7900,7900,7900,0
20241021,125300,440679270,7900,7900,7900,7900,0
20241021,125200,440679270,7900,7900,7900,7900,0
20241021,125100,440679270,7900,7900,7900,7900,0
20241021,125000,440679270,7900,7900,7900,7900,0
20241021,124900,440679270,7900,7900,7900,7900,0
20241021,124800,440679270,7900,7900,7900,7900,64
20241021,124700,440173670,7910,7910,7910,7910,0
20241021,124600,440173670,7910,7910,7910,7910,0
20241021,124500,440173670,7910,7910,7910,7910,0
20241021,124400,440173670,7910,7910,7910,7910,0
20241021,124300,440173670,7910,7880,7910,7880,1012
20241021,124200,432198940,7910,7900,7910,7880,5006
20241021,124100,392721500,7870,7880,7880,7870,2726
20241021,124000,371267760,7910,7910,7910,7910,0
20241021,123900,371267760,7910,7910,7910,7910,0
20241021,123800,371267760,7910,7910,7910,7910,0
20241021,123700,371267760,7910,7910,7910,7910,0
20241021,123600,371267760,7910,7910,7910,7910,0
20241021,123500,371267760,7910,7910,7910,7910,0
20241021,123400,371267760,7910,7890,7910,7880,26
20241021,123300,371062660,7920,7920,7920,7920,0
20241021,123200,371062660,7920,7920,7920,7920,0
20241021,123100,371062660,7920,7920,7920,7920,0
20241021,123000,371062660,7920,7920,7920,7920,0
20241021,122900,371062660,7920,7920,7920,7920,0
20241021,122800,371062660,7920,7920,7920,7920,0
20241021,122700,371062660,7920,7920,7920,7920,0
20241021,122600,371062660,7920,7920,7920,7920,0
20241021,122500,371062660,7920,7920,7920,7920,0
20241021,122400,371062660,7920,7920,7920,7920,0
20241021,122300,371062660,7920,7920,7920,7920,0
20241021,122200,371062660,7920,7920,7920,7920,0
20241021,122100,371062660,7920,7920,7920,7920,0
20241021,122000,371062660,7920,7920,7920,7920,0
20241021,121900,371062660,7920,7920,7920,7920,0
20241021,121800,371062660,7920,7920,7920,7920,0
20241021,121700,371062660,7920,7920,7920,7920,0
20241021,121600,371062660,7920,7920,7920,7920,3
20241021,121500,371038900,7870,7890,7890,7870,166
20241021,121400,369730850,7920,7920,7920,7920,0
20241021,121300,369730850,7920,7920,7920,7920,0
20241021,121200,369730850,7920,7920,7920,7920,0
20241021,121100,369730850,7920,7920,7920,7920,0
20241021,121000,369730850,7920,7920,7920,7920,0
20241021,120900,369730850,7920,7920,7920,7920,3
20241021,120800,369707090,7920,7920,7920,7920,0
20241021,120700,369707090,7920,7920,7920,7920,0
20241021,120600,369707090,7920,7920,7920,7920,0
20241021,120500,369707090,7920,7920,7920,7920,0
20241021,120400,369707090,7920,7920,7920,7920,0
20241021,120300,369707090,7920,7890,7920,7890,23
20241021,120200,369525550,7920,7920,7920,7920,0
20241021,120100,369525550,7920,7920,7920,7920,0
20241021,120000,369525550,7920,7920,7920,7920,0
20241021,115900,369525550,7920,7920,7920,7920,0
20241021,115800,369525550,7920,7920,7920,7920,0
20241021,115700,369525550,7920,7920,7920,7920,0
20241021,115600,369525550,7920,7920,7920,7920,0
20241021,115500,369525550,7920,7920,7920,7920,0
20241021,115400,369525550,7920,7920,7920,7920,0
20241021,115300,369525550,7920,7920,7920,7920,0
20241021,115200,369525550,7920,7920,7920,7920,0
20241021,115100,369525550,7920,7920,7920,7920,0
20241021,115000,369525550,7920,7920,7920,7920,0
20241021,114900,369525550,7920,7920,7920,7920,0
20241021,114800,369525550,7920,7920,7920,7920,0
20241021,114700,369525550,7920,7920,7920,7920,0
20241021,114600,369525550,7920,7920,7920,7880,5011
20241021,114500,330038160,7920,7900,7920,7900,16
20241021,114400,329911700,7920,7920,7920,7920,0
20241021,114300,329911700,7920,7920,7920,7920,0
20241021,114200,329911700,7920,7920,7920,7920,0
20241021,114100,329911700,7920,7920,7920,7920,0
20241021,114000,329911700,7920,7900,7920,7890,943
20241021,113900,322471230,7920,7920,7920,7920,0
20241021,113800,322471230,7920,7920,7920,7920,0
20241021,113700,322471230,7920,7920,7920,7920,1
20241021,113600,322463310,7930,7930,7930,7930,0
20241021,113500,322463310,7930,7930,7930,7930,0
20241021,113400,322463310,7930,7930,7930,7930,0
20241021,113300,322463310,7930,7930,7930,7930,0
20241021,113200,322463310,7930,7930,7930,7930,0
20241021,113100,322463310,7930,7910,7930,7890,4865
20241021,113000,284076760,7930,7930,7930,7930,0
20241021,112900,284076760,7930,7920,7930,7900,11864
20241021,112800,190081170,7930,7930,7930,7930,0
20241021,112700,190081170,7930,7930,7930,7930,0
20241021,112600,190081170,7930,7930,7930,7930,0
20241021,112500,190081170,7930,7930,7930,7930,0
20241021,112400,190081170,7930,7930,7930,7930,0
20241021,112300,190081170,7930,7930,7930,7930,0
20241021,112200,190081170,7930,7930,7930,7930,0
20241021,112100,190081170,7930,7930,7930,7930,0
20241021,112000,190081170,7930,7930,7930,7930,0
20241021,111900,190081170,7930,7930,7930,7930,0
20241021,111800,190081170,7930,7930,7930,7930,3
20241021,111700,190057380,7930,7930,7930,7930,0
20241021,111600,190057380,7930,7930,7930,7930,0
20241021,111500,190057380,7930,7930,7930,7930,0
20241021,111400,190057380,7930,7930,7930,7930,0
20241021,111300,190057380,7930,7930,7930,7930,0
20241021,111200,190057380,7930,7930,7930,7930,0
20241021,111100,190057380,7930,7930,7930,7930,0
20241021,111000,190057380,7930,7930,7930,7930,3
20241021,110900,190033590,7930,7930,7930,7930,0
20241021,110800,190033590,7930,7930,7930,7930,0
20241021,110700,190033590,7930,7930,7930,7930,0
20241021,110600,190033590,7930,7930,7930,7930,0
20241021,110500,190033590,7930,7930,7930,7930,0
20241021,110400,190033590,7930,7930,7930,7930,0
20241021,110300,190033590,7930,7930,7930,7930,3
20241021,110200,190009800,7930,7930,7930,7930,0
20241021,110100,190009800,7930,7930,7930,7930,0
20241021,110000,190009800,7930,7930,7930,7930,0
20241021,105900,190009800,7930,7920,7930,7920,3
20241021,105800,189986030,7930,7930,7930,7930,0
20241021,105700,189986030,7930,7930,7930,7930,0
20241021,105600,189986030,7930,7930,7930,7930,0
20241021,105500,189986030,7930,7930,7930,7930,0
20241021,105400,189986030,7930,7930,7930,7930,0
20241021,105300,189986030,7930,7930,7930,7930,0
20241021,105200,189986030,7930,7930,7930,7930,0
20241021,105100,189986030,7930,7900,7930,7900,3001
20241021,105000,166234810,7900,7900,7900,7900,11
20241021,104900,166147910,7900,7900,7900,7900,0
20241021,104800,166147910,7900,7900,7900,7900,0
20241021,104700,166147910,7900,7900,7900,7900,0
20241021,104600,166147910,7900,7890,7900,7880,26
20241021,104500,165942700,7900,7900,7900,7900,0
20241021,104400,165942700,7900,7900,7900,7900,0
20241021,104300,165942700,7900,7900,7900,7900,0
20241021,104200,165942700,7900,7900,7900,7900,3
20241021,104100,165919000,7900,7900,7900,7900,3
20241021,104000,165895300,7900,7900,7900,7900,0
20241021,103900,165895300,7900,7920,7930,7890,2235
20241021,103800,148243480,7920,7920,7920,7870,2354
20241021,103700,129622040,7890,7920,7930,7890,348
20241021,103600,126869800,7920,7920,7920,7920,777
20241021,103500,120715960,7920,7920,7920,7890,569
20241021,103400,116210180,7920,7920,7920,7920,367
20241021,103300,113303540,7920,7920,7920,7920,994
20241021,103200,105431060,7920,7920,7920,7920,2457
20241021,103100,85971620,7920,7920,7920,7920,2399
20241021,103000,66971540,7930,7930,7930,7930,0
20241021,102900,66971540,7930,7930,7930,7930,0
20241021,102800,66971540,7930,7930,7930,7930,0
20241021,102700,66971540,7930,7930,7930,7930,0
20241021,102600,66971540,7930,7930,7930,7930,0
20241021,102500,66971540,7930,7920,7930,7920,511
20241021,102400,62924310,7920,7920,7920,7920,0
20241021,102300,62924310,7920,7920,7920,7920,0
20241021,102200,62924310,7920,7920,7920,7920,11
20241021,102100,62837190,7920,7920,7920,7920,0
20241021,102000,62837190,7920,7920,7920,7920,0
20241021,101900,62837190,7920,7920,7920,7920,11
20241021,101800,62750070,7920,7920,7920,7920,0
20241021,101700,62750070,7920,7900,7920,7900,103
20241021,101600,61936310,7920,7920,7920,7920,0
20241021,101500,61936310,7920,7920,7920,7920,11
20241021,101400,61849190,7920,7920,7920,7920,0
20241021,101300,61849190,7920,7900,7920,7890,61
20241021,101200,61367760,7910,7910,7910,7910,42
20241021,101100,61035540,7930,7930,7930,7930,0
20241021,101000,61035540,7930,7930,7930,7930,33
20241021,100900,60773850,7930,7930,7930,7930,0
20241021,100800,60773850,7930,7930,7930,7930,0
20241021,100700,60773850,7930,7930,7930,7930,0
20241021,100600,60773850,7930,7930,7930,7930,12
20241021,100500,60678690,7930,7930,7930,7930,38
20241021,100400,60377350,7930,7930,7930,7930,0
20241021,100300,60377350,7930,7930,7930,7930,0
20241021,100200,60377350,7930,7930,7930,7930,0
20241021,100100,60377350,7930,7930,7930,7930,0
20241021,100000,60377350,7930,7930,7930,7930,33
20241021,095900,60115660,7920,7920,7920,7920,3
20241021,095800,60091900,7930,7930,7930,7930,0
20241021,095700,60091900,7930,7930,7930,7930,0
20241021,095600,60091900,7930,7930,7930,7930,0
20241021,095500,60091900,7930,7930,7930,7930,33
20241021,095400,59830210,7930,7930,7930,7930,1
20241021,095300,59822280,7930,7930,7930,7930,0
20241021,095200,59822280,7930,7930,7930,7930,0
20241021,095100,59822280,7930,7930,7930,7930,0
20241021,095000,59822280,7930,7930,7930,7930,33
20241021,094900,59560590,7930,7930,7930,7930,1000
20241021,094800,51630590,7930,7930,7930,7930,0
20241021,094700,51630590,7930,7930,7930,7930,0
20241021,094600,51630590,7930,7930,7930,7930,1
20241021,094500,51622660,7930,7920,7930,7920,71
20241021,094400,51059650,7930,7930,7930,7930,0
20241021,094300,51059650,7930,7930,7930,7930,0
20241021,094200,51059650,7930,7930,7930,7930,17
20241021,094100,50924840,7930,7930,7930,7930,0
20241021,094000,50924840,7930,7900,7930,7900,34
20241021,093900,50656150,7930,7930,7930,7930,0
20241021,093800,50656150,7930,7930,7930,7930,0
20241021,093700,50656150,7930,7930,7930,7930,0
20241021,093600,50656150,7930,7930,7930,7930,0
20241021,093500,50656150,7930,7930,7930,7930,0
20241021,093400,50656150,7930,7930,7930,7930,0
20241021,093300,50656150,7930,7930,7930,7930,0
20241021,093200,50656150,7930,7930,7930,7930,0
20241021,093100,50656150,7930,7930,7930,7930,0
20241021,093000,50656150,7930,7920,7930,7920,33
20241021,092900,50394760,7860,7890,7890,7860,1047
20241021,092800,42156660,7930,7930,7930,7930,0
20241021,092700,42156660,7930,7930,7930,7930,0
20241021,092600,42156660,7930,7930,7930,7930,0
20241021,092500,42156660,7930,7890,7930,7890,11
20241021,092400,42069750,7930,7930,7930,7930,0
20241021,092300,42069750,7930,7930,7930,7930,0
20241021,092200,42069750,7930,7930,7930,7930,0
20241021,092100,42069750,7930,7930,7930,7930,0
20241021,092000,42069750,7930,7930,7930,7930,3
20241021,091900,42045960,7930,7930,7930,7930,0
20241021,091800,42045960,7930,7930,7930,7930,0
20241021,091700,42045960,7930,7930,7930,7930,1
20241021,091600,42038030,7930,7930,7930,7930,0
20241021,091500,42038030,7930,7930,7930,7930,0
20241021,091400,42038030,7930,7930,7930,7930,0
20241021,091300,42038030,7930,7930,7930,7930,0
20241021,091200,42038030,7930,7930,7930,7930,0
20241021,091100,42038030,7930,7890,7930,7880,201
20241021,091000,40453690,7930,7900,7930,7900,12
20241021,090900,40358860,7930,7900,7930,7890,486
20241021,090800,36523570,7950,7950,7950,7950,0
20241021,090700,36523570,7950,7900,7950,7900,701
20241021,090600,30985620,7950,7950,7950,7950,0
20241021,090500,30985620,7950,7900,7950,7900,541
20241021,090400,26711670,7900,7900,7900,7900,560
20241021,090300,22287670,7960,7960,7960,7960,0
20241021,090200,22287670,7960,7960,7960,7960,0
20241021,090100,22287670,7960,7890,7960,7870,1838
20241021,090000,7685740,7970,7890,7970,7890,968