KissMeData/067900/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,194800,45734280,6470,6470,6470,6470,64
20241021,194700,45734280,6470,6470,6470,6470,0
20241021,194600,45734280,6470,6470,6470,6470,0
20241021,194500,45734280,6470,6470,6470,6470,0
20241021,194400,45734280,6470,6470,6470,6470,0
20241021,194300,45734280,6470,6470,6470,6470,0
20241021,194200,45734280,6470,6470,6470,6470,0
20241021,194100,45734280,6470,6470,6470,6470,0
20241021,194000,45734280,6470,6470,6470,6470,0
20241021,193900,45734280,6470,6470,6470,6470,0
20241021,193800,45734280,6470,6470,6470,6470,0
20241021,193700,45734280,6470,6470,6470,6470,0
20241021,193600,45734280,6470,6470,6470,6470,0
20241021,193500,45734280,6470,6470,6470,6470,0
20241021,193400,45734280,6470,6470,6470,6470,0
20241021,193300,45734280,6470,6470,6470,6470,0
20241021,193200,45734280,6470,6470,6470,6470,0
20241021,193100,45734280,6470,6470,6470,6470,0
20241021,193000,45734280,6470,6470,6470,6470,0
20241021,192900,45734280,6470,6470,6470,6470,0
20241021,192800,45734280,6470,6470,6470,6470,0
20241021,192700,45734280,6470,6470,6470,6470,0
20241021,192600,45734280,6470,6470,6470,6470,0
20241021,192500,45734280,6470,6470,6470,6470,0
20241021,192400,45734280,6470,6470,6470,6470,0
20241021,192300,45734280,6470,6470,6470,6470,0
20241021,192200,45734280,6470,6470,6470,6470,0
20241021,192100,45734280,6470,6470,6470,6470,0
20241021,192000,45734280,6470,6470,6470,6470,0
20241021,191900,45734280,6470,6470,6470,6470,0
20241021,191800,45734280,6470,6470,6470,6470,64
20241021,191700,45734280,6470,6470,6470,6470,0
20241021,191600,45734280,6470,6470,6470,6470,0
20241021,191500,45734280,6470,6470,6470,6470,0
20241021,191400,45734280,6470,6470,6470,6470,0
20241021,191300,45734280,6470,6470,6470,6470,0
20241021,191200,45734280,6470,6470,6470,6470,0
20241021,191100,45734280,6470,6470,6470,6470,0
20241021,191000,45734280,6470,6470,6470,6470,0
20241021,190900,45734280,6470,6470,6470,6470,0
20241021,190800,45734280,6470,6470,6470,6470,0
20241021,190700,45734280,6470,6470,6470,6470,0
20241021,190600,45734280,6470,6470,6470,6470,0
20241021,190500,45734280,6470,6470,6470,6470,0
20241021,190400,45734280,6470,6470,6470,6470,0
20241021,190300,45734280,6470,6470,6470,6470,0
20241021,190200,45734280,6470,6470,6470,6470,0
20241021,190100,45734280,6470,6470,6470,6470,0
20241021,190000,45734280,6470,6470,6470,6470,0
20241021,185900,45734280,6470,6470,6470,6470,0
20241021,185800,45734280,6470,6470,6470,6470,0
20241021,185700,45734280,6470,6470,6470,6470,0
20241021,185600,45734280,6470,6470,6470,6470,0
20241021,185500,45734280,6470,6470,6470,6470,0
20241021,185400,45734280,6470,6470,6470,6470,0
20241021,185300,45734280,6470,6470,6470,6470,0
20241021,185200,45734280,6470,6470,6470,6470,0
20241021,185100,45734280,6470,6470,6470,6470,0
20241021,185000,45734280,6470,6470,6470,6470,0
20241021,184900,45734280,6470,6470,6470,6470,0
20241021,184800,45734280,6470,6470,6470,6470,64
20241021,184700,45734280,6470,6470,6470,6470,0
20241021,184600,45734280,6470,6470,6470,6470,0
20241021,184500,45734280,6470,6470,6470,6470,0
20241021,184400,45734280,6470,6470,6470,6470,0
20241021,184300,45734280,6470,6470,6470,6470,0
20241021,184200,45734280,6470,6470,6470,6470,0
20241021,184100,45734280,6470,6470,6470,6470,0
20241021,184000,45734280,6470,6470,6470,6470,0
20241021,183900,45734280,6470,6470,6470,6470,0
20241021,183800,45734280,6470,6470,6470,6470,0
20241021,183700,45734280,6470,6470,6470,6470,0
20241021,183600,45734280,6470,6470,6470,6470,0
20241021,183500,45734280,6470,6470,6470,6470,0
20241021,183400,45734280,6470,6470,6470,6470,0
20241021,183300,45734280,6470,6470,6470,6470,0
20241021,183200,45734280,6470,6470,6470,6470,0
20241021,183100,45734280,6470,6470,6470,6470,0
20241021,183000,45734280,6470,6470,6470,6470,0
20241021,182900,45734280,6470,6470,6470,6470,0
20241021,182800,45734280,6470,6470,6470,6470,0
20241021,182700,45734280,6470,6470,6470,6470,0
20241021,182600,45734280,6470,6470,6470,6470,0
20241021,182500,45734280,6470,6470,6470,6470,0
20241021,182400,45734280,6470,6470,6470,6470,0
20241021,182300,45734280,6470,6470,6470,6470,0
20241021,182200,45734280,6470,6470,6470,6470,0
20241021,182100,45734280,6470,6470,6470,6470,0
20241021,182000,45734280,6470,6470,6470,6470,0
20241021,181900,45734280,6470,6470,6470,6470,0
20241021,181800,45734280,6470,6470,6470,6470,64
20241021,181700,45734280,6470,6470,6470,6470,0
20241021,181600,45734280,6470,6470,6470,6470,0
20241021,181500,45734280,6470,6470,6470,6470,0
20241021,181400,45734280,6470,6470,6470,6470,0
20241021,181300,45734280,6470,6470,6470,6470,0
20241021,181200,45734280,6470,6470,6470,6470,0
20241021,181100,45734280,6470,6470,6470,6470,0
20241021,181000,45734280,6470,6470,6470,6470,0
20241021,180900,45734280,6470,6470,6470,6470,0
20241021,180800,45734280,6470,6470,6470,6470,0
20241021,180700,45734280,6470,6470,6470,6470,0
20241021,180600,45734280,6470,6470,6470,6470,0
20241021,180500,45734280,6470,6470,6470,6470,0
20241021,180400,45734280,6470,6470,6470,6470,0
20241021,180300,45734280,6470,6470,6470,6470,0
20241021,180200,45734280,6470,6470,6470,6470,0
20241021,180100,45734280,6470,6470,6470,6470,0
20241021,180000,45734280,6470,6470,6470,6470,0
20241021,175900,45734280,6470,6470,6470,6470,0
20241021,175800,45734280,6470,6470,6470,6470,0
20241021,175700,45734280,6470,6470,6470,6470,0
20241021,175600,45734280,6470,6470,6470,6470,0
20241021,175500,45734280,6470,6470,6470,6470,0
20241021,175400,45734280,6470,6470,6470,6470,0
20241021,175300,45734280,6470,6470,6470,6470,0
20241021,175200,45734280,6470,6470,6470,6470,0
20241021,175100,45734280,6470,6470,6470,6470,0
20241021,175000,45734280,6470,6470,6470,6470,0
20241021,174900,45734280,6470,6470,6470,6470,0
20241021,174800,45734280,6470,6470,6470,6470,64
20241021,174700,45734280,6470,6470,6470,6470,0
20241021,174600,45734280,6470,6470,6470,6470,0
20241021,174500,45734280,6470,6470,6470,6470,0
20241021,174400,45734280,6470,6470,6470,6470,0
20241021,174300,45734280,6470,6470,6470,6470,0
20241021,174200,45734280,6470,6470,6470,6470,0
20241021,174100,45734280,6470,6470,6470,6470,0
20241021,174000,45734280,6470,6470,6470,6470,0
20241021,173900,45734280,6470,6470,6470,6470,0
20241021,173800,45734280,6470,6470,6470,6470,0
20241021,173700,45734280,6470,6470,6470,6470,0
20241021,173600,45734280,6470,6470,6470,6470,0
20241021,173500,45734280,6470,6470,6470,6470,0
20241021,173400,45734280,6470,6470,6470,6470,0
20241021,173300,45734280,6470,6470,6470,6470,0
20241021,173200,45734280,6470,6470,6470,6470,0
20241021,173100,45734280,6470,6470,6470,6470,0
20241021,173000,45734280,6470,6470,6470,6470,0
20241021,172900,45734280,6470,6470,6470,6470,0
20241021,172800,45734280,6470,6470,6470,6470,0
20241021,172700,45734280,6470,6470,6470,6470,0
20241021,172600,45734280,6470,6470,6470,6470,0
20241021,172500,45734280,6470,6470,6470,6470,0
20241021,172400,45734280,6470,6470,6470,6470,0
20241021,172300,45734280,6470,6470,6470,6470,0
20241021,172200,45734280,6470,6470,6470,6470,0
20241021,172100,45734280,6470,6470,6470,6470,0
20241021,172000,45734280,6470,6470,6470,6470,0
20241021,171900,45734280,6470,6470,6470,6470,0
20241021,171800,45734280,6470,6470,6470,6470,64
20241021,171700,45734280,6470,6470,6470,6470,0
20241021,171600,45734280,6470,6470,6470,6470,0
20241021,171500,45734280,6470,6470,6470,6470,0
20241021,171400,45734280,6470,6470,6470,6470,0
20241021,171300,45734280,6470,6470,6470,6470,0
20241021,171200,45734280,6470,6470,6470,6470,0
20241021,171100,45734280,6470,6470,6470,6470,0
20241021,171000,45734280,6470,6470,6470,6470,0
20241021,170900,45734280,6470,6470,6470,6470,0
20241021,170800,45734280,6470,6470,6470,6470,0
20241021,170700,45734280,6470,6470,6470,6470,0
20241021,170600,45734280,6470,6470,6470,6470,0
20241021,170500,45734280,6470,6470,6470,6470,0
20241021,170400,45734280,6470,6470,6470,6470,0
20241021,170300,45734280,6470,6470,6470,6470,0
20241021,170200,45734280,6470,6470,6470,6470,0
20241021,170100,45734280,6470,6470,6470,6470,0
20241021,170000,45734280,6470,6470,6470,6470,0
20241021,165900,45734280,6470,6470,6470,6470,0
20241021,165800,45734280,6470,6470,6470,6470,0
20241021,165700,45734280,6470,6470,6470,6470,0
20241021,165600,45734280,6470,6470,6470,6470,0
20241021,165500,45734280,6470,6470,6470,6470,0
20241021,165400,45734280,6470,6470,6470,6470,0
20241021,165300,45734280,6470,6470,6470,6470,0
20241021,165200,45734280,6470,6470,6470,6470,0
20241021,165100,45734280,6470,6470,6470,6470,0
20241021,165000,45734280,6470,6470,6470,6470,0
20241021,164900,45734280,6470,6470,6470,6470,0
20241021,164800,45734280,6470,6470,6470,6470,64
20241021,164700,45734280,6470,6470,6470,6470,0
20241021,164600,45734280,6470,6470,6470,6470,0
20241021,164500,45734280,6470,6470,6470,6470,0
20241021,164400,45734280,6470,6470,6470,6470,0
20241021,164300,45734280,6470,6470,6470,6470,0
20241021,164200,45734280,6470,6470,6470,6470,0
20241021,164100,45734280,6470,6470,6470,6470,0
20241021,164000,45734280,6470,6470,6470,6470,0
20241021,163900,45734280,6470,6470,6470,6470,0
20241021,163800,45734280,6470,6470,6470,6470,0
20241021,163700,45734280,6470,6470,6470,6470,0
20241021,163600,45734280,6470,6470,6470,6470,0
20241021,163500,45734280,6470,6470,6470,6470,0
20241021,163400,45734280,6470,6470,6470,6470,0
20241021,163300,45734280,6470,6470,6470,6470,0
20241021,163200,45734280,6470,6470,6470,6470,0
20241021,163100,45734280,6470,6470,6470,6470,0
20241021,163000,45734280,6470,6470,6470,6470,0
20241021,162900,45734280,6470,6470,6470,6470,0
20241021,162800,45734280,6470,6470,6470,6470,0
20241021,162700,45734280,6470,6470,6470,6470,0
20241021,162600,45734280,6470,6470,6470,6470,0
20241021,162500,45734280,6470,6470,6470,6470,0
20241021,162400,45734280,6470,6470,6470,6470,0
20241021,162300,45734280,6470,6470,6470,6470,0
20241021,162200,45734280,6470,6470,6470,6470,0
20241021,162100,45734280,6470,6470,6470,6470,0
20241021,162000,45734280,6470,6470,6470,6470,0
20241021,161900,45734280,6470,6470,6470,6470,0
20241021,161800,45734280,6470,6470,6470,6470,64
20241021,161700,45734280,6470,6470,6470,6470,0
20241021,161600,45734280,6470,6470,6470,6470,0
20241021,161500,45734280,6470,6470,6470,6470,0
20241021,161400,45734280,6470,6470,6470,6470,0
20241021,161300,45734280,6470,6470,6470,6470,0
20241021,161200,45734280,6470,6470,6470,6470,0
20241021,161100,45734280,6470,6470,6470,6470,0
20241021,161000,45734280,6470,6470,6470,6470,0
20241021,160900,45734280,6470,6470,6470,6470,0
20241021,160800,45734280,6470,6470,6470,6470,0
20241021,160700,45734280,6470,6470,6470,6470,0
20241021,160600,45734280,6470,6470,6470,6470,0
20241021,160500,45734280,6470,6470,6470,6470,0
20241021,160400,45734280,6470,6470,6470,6470,0
20241021,160300,45734280,6470,6470,6470,6470,0
20241021,160200,45734280,6470,6470,6470,6470,0
20241021,160100,45734280,6470,6470,6470,6470,0
20241021,160000,45734280,6470,6470,6470,6470,0
20241021,155900,45734280,6470,6470,6470,6470,0
20241021,155800,45734280,6470,6470,6470,6470,0
20241021,155700,45734280,6470,6470,6470,6470,0
20241021,155600,45734280,6470,6470,6470,6470,0
20241021,155500,45734280,6470,6470,6470,6470,0
20241021,155400,45734280,6470,6470,6470,6470,0
20241021,155300,45734280,6470,6470,6470,6470,0
20241021,155200,45734280,6470,6470,6470,6470,0
20241021,155100,45734280,6470,6470,6470,6470,0
20241021,155000,45734280,6470,6470,6470,6470,0
20241021,154900,45734280,6470,6470,6470,6470,0
20241021,154800,45734280,6470,6470,6470,6470,64
20241021,154700,45734280,6470,6470,6470,6470,0
20241021,154600,45734280,6470,6470,6470,6470,0
20241021,154500,45734280,6470,6470,6470,6470,0
20241021,154400,45734280,6470,6470,6470,6470,0
20241021,154300,45734280,6470,6470,6470,6470,0
20241021,154200,45734280,6470,6470,6470,6470,0
20241021,154100,45734280,6470,6470,6470,6470,0
20241021,154000,45734280,6470,6470,6470,6470,0
20241021,153900,45734280,6470,6470,6470,6470,0
20241021,153800,45734280,6470,6470,6470,6470,0
20241021,153700,45734280,6470,6470,6470,6470,0
20241021,153600,45734280,6470,6470,6470,6470,0
20241021,153500,45734280,6470,6470,6470,6470,0
20241021,153400,45734280,6470,6470,6470,6470,0
20241021,153300,45734280,6470,6470,6470,6470,0
20241021,153200,45734280,6470,6470,6470,6470,0
20241021,153100,45734280,6470,6470,6470,6470,0
20241021,153000,45734280,6470,6470,6470,6470,64
20241021,152900,45320200,6470,6470,6470,6470,0
20241021,152800,45320200,6470,6470,6470,6470,0
20241021,152700,45320200,6470,6470,6470,6470,0
20241021,152600,45320200,6470,6470,6470,6470,0
20241021,152500,45320200,6470,6470,6470,6470,0
20241021,152400,45320200,6470,6470,6470,6470,0
20241021,152300,45320200,6470,6470,6470,6470,0
20241021,152200,45320200,6470,6470,6470,6470,0
20241021,152100,45320200,6470,6470,6470,6470,0
20241021,152000,45320200,6470,6470,6470,6470,0
20241021,151900,45320200,6470,6470,6470,6470,1
20241021,151800,45313730,6470,6470,6470,6470,0
20241021,151700,45313730,6470,6470,6470,6470,0
20241021,151600,45313730,6470,6470,6470,6470,1
20241021,151500,45307260,6470,6470,6470,6470,0
20241021,151400,45307260,6470,6470,6470,6470,1
20241021,151300,45300790,6470,6470,6470,6470,0
20241021,151200,45300790,6470,6470,6470,6470,1
20241021,151100,45294320,6470,6470,6470,6470,0
20241021,151000,45294320,6470,6470,6470,6470,0
20241021,150900,45294320,6470,6470,6470,6470,0
20241021,150800,45294320,6470,6470,6470,6470,0
20241021,150700,45294320,6470,6470,6470,6470,0
20241021,150600,45294320,6470,6470,6470,6470,1
20241021,150500,45287850,6470,6470,6470,6470,30
20241021,150400,45093750,6470,6470,6470,6470,1
20241021,150300,45087280,6470,6470,6470,6470,0
20241021,150200,45087280,6470,6470,6470,6470,1
20241021,150100,45080810,6460,6460,6460,6460,18
20241021,150000,44964530,6460,6460,6460,6460,0
20241021,145900,44964530,6460,6460,6460,6460,0
20241021,145800,44964530,6460,6460,6460,6460,1
20241021,145700,44958070,6450,6450,6450,6450,0
20241021,145600,44958070,6450,6450,6450,6450,168
20241021,145500,43874470,6460,6460,6460,6460,0
20241021,145400,43874470,6460,6460,6460,6460,0
20241021,145300,43874470,6460,6460,6460,6460,0
20241021,145200,43874470,6460,6460,6460,6460,0
20241021,145100,43874470,6460,6460,6460,6460,0
20241021,145000,43874470,6460,6460,6460,6460,0
20241021,144900,43874470,6460,6460,6460,6460,0
20241021,144800,43874470,6460,6460,6460,6460,0
20241021,144700,43874470,6460,6460,6460,6460,0
20241021,144600,43874470,6460,6460,6460,6460,0
20241021,144500,43874470,6460,6450,6460,6450,2
20241021,144400,43861560,6450,6450,6450,6450,0
20241021,144300,43861560,6450,6450,6450,6450,3
20241021,144200,43842210,6460,6460,6460,6460,0
20241021,144100,43842210,6460,6460,6460,6460,0
20241021,144000,43842210,6460,6460,6460,6460,0
20241021,143900,43842210,6460,6460,6460,6460,6
20241021,143800,43803450,6430,6430,6430,6430,0
20241021,143700,43803450,6430,6430,6430,6430,1
20241021,143600,43797020,6460,6460,6460,6460,0
20241021,143500,43797020,6460,6460,6460,6460,1
20241021,143400,43790560,6440,6440,6440,6440,0
20241021,143300,43790560,6440,6440,6440,6440,3
20241021,143200,43771240,6440,6440,6440,6440,2
20241021,143100,43758360,6430,6430,6430,6430,0
20241021,143000,43758360,6430,6430,6430,6430,0
20241021,142900,43758360,6430,6430,6430,6430,0
20241021,142800,43758360,6430,6430,6430,6430,18
20241021,142700,43642620,6430,6430,6430,6430,1
20241021,142600,43636190,6440,6440,6440,6440,0
20241021,142500,43636190,6440,6440,6440,6440,4
20241021,142400,43610430,6440,6450,6450,6390,244
20241021,142300,42049970,6450,6450,6450,6450,0
20241021,142200,42049970,6450,6450,6450,6450,1
20241021,142100,42043520,6450,6450,6450,6450,1
20241021,142000,42037070,6450,6450,6450,6450,1
20241021,141900,42030620,6450,6450,6450,6450,0
20241021,141800,42030620,6450,6450,6450,6450,3
20241021,141700,42011270,6400,6400,6400,6400,10
20241021,141600,41947270,6390,6460,6460,6390,340
20241021,141500,39765070,6460,6460,6460,6460,0
20241021,141400,39765070,6460,6460,6460,6460,1
20241021,141300,39758610,6470,6470,6470,6470,5
20241021,141200,39726260,6470,6470,6470,6470,0
20241021,141100,39726260,6470,6470,6470,6470,0
20241021,141000,39726260,6470,6470,6470,6470,0
20241021,140900,39726260,6470,6470,6470,6470,0
20241021,140800,39726260,6470,6470,6470,6470,0
20241021,140700,39726260,6470,6470,6470,6470,0
20241021,140600,39726260,6470,6470,6470,6470,0
20241021,140500,39726260,6470,6470,6470,6470,0
20241021,140400,39726260,6470,6470,6470,6470,0
20241021,140300,39726260,6470,6470,6470,6470,0
20241021,140200,39726260,6470,6470,6470,6470,0
20241021,140100,39726260,6470,6470,6470,6470,0
20241021,140000,39726260,6470,6470,6470,6470,0
20241021,135900,39726260,6470,6470,6470,6470,0
20241021,135800,39726260,6470,6470,6470,6470,0
20241021,135700,39726260,6470,6470,6470,6470,0
20241021,135600,39726260,6470,6470,6470,6470,0
20241021,135500,39726260,6470,6470,6470,6470,0
20241021,135400,39726260,6470,6470,6470,6470,0
20241021,135300,39726260,6470,6470,6470,6470,0
20241021,135200,39726260,6470,6470,6470,6470,0
20241021,135100,39726260,6470,6470,6470,6470,0
20241021,135000,39726260,6470,6470,6470,6470,0
20241021,134900,39726260,6470,6470,6470,6470,0
20241021,134800,39726260,6470,6470,6470,6470,0
20241021,134700,39726260,6470,6470,6470,6470,0
20241021,134600,39726260,6470,6470,6470,6470,0
20241021,134500,39726260,6470,6470,6470,6470,0
20241021,134400,39726260,6470,6470,6470,6470,0
20241021,134300,39726260,6470,6470,6470,6470,0
20241021,134200,39726260,6470,6470,6470,6470,0
20241021,134100,39726260,6470,6470,6470,6470,0
20241021,134000,39726260,6470,6470,6470,6470,0
20241021,133900,39726260,6470,6470,6470,6470,0
20241021,133800,39726260,6470,6470,6470,6470,0
20241021,133700,39726260,6470,6470,6470,6470,0
20241021,133600,39726260,6470,6470,6470,6470,0
20241021,133500,39726260,6470,6470,6470,6470,0
20241021,133400,39726260,6470,6470,6470,6470,0
20241021,133300,39726260,6470,6470,6470,6470,0
20241021,133200,39726260,6470,6470,6470,6470,0
20241021,133100,39726260,6470,6470,6470,6470,0
20241021,133000,39726260,6470,6470,6470,6470,0
20241021,132900,39726260,6470,6470,6470,6470,0
20241021,132800,39726260,6470,6470,6470,6470,0
20241021,132700,39726260,6470,6470,6470,6470,0
20241021,132600,39726260,6470,6470,6470,6470,0
20241021,132500,39726260,6470,6470,6470,6470,0
20241021,132400,39726260,6470,6470,6470,6470,0
20241021,132300,39726260,6470,6470,6470,6470,0
20241021,132200,39726260,6470,6470,6470,6470,0
20241021,132100,39726260,6470,6470,6470,6470,0
20241021,132000,39726260,6470,6470,6470,6470,0
20241021,131900,39726260,6470,6470,6470,6470,0
20241021,131800,39726260,6470,6470,6470,6470,0
20241021,131700,39726260,6470,6470,6470,6470,0
20241021,131600,39726260,6470,6470,6470,6470,0
20241021,131500,39726260,6470,6470,6470,6470,0
20241021,131400,39726260,6470,6470,6470,6470,0
20241021,131300,39726260,6470,6470,6470,6470,0
20241021,131200,39726260,6470,6470,6470,6470,0
20241021,131100,39726260,6470,6470,6470,6470,0
20241021,131000,39726260,6470,6470,6470,6470,0
20241021,130900,39726260,6470,6470,6470,6470,0
20241021,130800,39726260,6470,6470,6470,6470,0
20241021,130700,39726260,6470,6470,6470,6470,0
20241021,130600,39726260,6470,6470,6470,6470,0
20241021,130500,39726260,6470,6470,6470,6470,0
20241021,130400,39726260,6470,6470,6470,6470,1
20241021,130300,39719790,6470,6470,6470,6470,0
20241021,130200,39719790,6470,6470,6470,6470,0
20241021,130100,39719790,6470,6470,6470,6470,1
20241021,130000,39713320,6470,6470,6470,6470,0
20241021,125900,39713320,6470,6470,6470,6470,0
20241021,125800,39713320,6470,6470,6470,6470,1
20241021,125700,39706850,6460,6460,6460,6460,15
20241021,125600,39609950,6430,6430,6430,6430,0
20241021,125500,39609950,6430,6430,6430,6430,2
20241021,125400,39597090,6430,6460,6460,6430,2050
20241021,125300,26397760,6460,6460,6460,6460,1
20241021,125200,26391300,6460,6460,6460,6460,0
20241021,125100,26391300,6460,6460,6460,6460,0
20241021,125000,26391300,6460,6460,6460,6460,1
20241021,124900,26384840,6460,6460,6460,6460,0
20241021,124800,26384840,6460,6460,6460,6460,0
20241021,124700,26384840,6460,6460,6460,6460,1
20241021,124600,26378380,6460,6460,6460,6460,0
20241021,124500,26378380,6460,6460,6460,6460,0
20241021,124400,26378380,6460,6460,6460,6460,0
20241021,124300,26378380,6460,6460,6460,6460,188
20241021,124200,25163900,6460,6460,6460,6460,0
20241021,124100,25163900,6460,6460,6460,6460,0
20241021,124000,25163900,6460,6460,6460,6460,53
20241021,123900,24821520,6470,6470,6470,6470,0
20241021,123800,24821520,6470,6470,6470,6470,0
20241021,123700,24821520,6470,6470,6470,6470,0
20241021,123600,24821520,6470,6460,6470,6460,6
20241021,123500,24782750,6470,6470,6470,6470,0
20241021,123400,24782750,6470,6470,6470,6470,0
20241021,123300,24782750,6470,6470,6470,6470,0
20241021,123200,24782750,6470,6470,6470,6470,0
20241021,123100,24782750,6470,6470,6470,6470,0
20241021,123000,24782750,6470,6470,6470,6470,0
20241021,122900,24782750,6470,6470,6470,6470,0
20241021,122800,24782750,6470,6470,6470,6470,0
20241021,122700,24782750,6470,6470,6470,6470,0
20241021,122600,24782750,6470,6470,6470,6470,0
20241021,122500,24782750,6470,6470,6470,6470,0
20241021,122400,24782750,6470,6470,6470,6470,0
20241021,122300,24782750,6470,6470,6470,6470,0
20241021,122200,24782750,6470,6470,6470,6470,2
20241021,122100,24769810,6460,6460,6460,6460,54
20241021,122000,24420970,6460,6460,6460,6460,0
20241021,121900,24420970,6460,6460,6460,6460,0
20241021,121800,24420970,6460,6460,6460,6460,0
20241021,121700,24420970,6460,6460,6460,6460,0
20241021,121600,24420970,6460,6460,6460,6460,1
20241021,121500,24414510,6460,6460,6460,6460,0
20241021,121400,24414510,6460,6460,6460,6460,0
20241021,121300,24414510,6460,6460,6460,6460,0
20241021,121200,24414510,6460,6460,6460,6460,0
20241021,121100,24414510,6460,6460,6460,6460,1
20241021,121000,24408050,6460,6460,6460,6460,0
20241021,120900,24408050,6460,6460,6460,6460,0
20241021,120800,24408050,6460,6460,6460,6460,0
20241021,120700,24408050,6460,6460,6460,6460,5
20241021,120600,24375750,6470,6470,6470,6470,0
20241021,120500,24375750,6470,6470,6470,6470,0
20241021,120400,24375750,6470,6470,6470,6470,0
20241021,120300,24375750,6470,6470,6470,6470,0
20241021,120200,24375750,6470,6470,6470,6470,0
20241021,120100,24375750,6470,6470,6470,6470,1
20241021,120000,24369280,6470,6470,6470,6470,1
20241021,115900,24362810,6460,6460,6460,6460,0
20241021,115800,24362810,6460,6460,6460,6460,0
20241021,115700,24362810,6460,6460,6460,6460,0
20241021,115600,24362810,6460,6460,6460,6460,0
20241021,115500,24362810,6460,6460,6460,6460,1
20241021,115400,24356350,6470,6470,6470,6470,0
20241021,115300,24356350,6470,6470,6470,6470,0
20241021,115200,24356350,6470,6470,6470,6470,0
20241021,115100,24356350,6470,6470,6470,6470,0
20241021,115000,24356350,6470,6470,6470,6470,0
20241021,114900,24356350,6470,6470,6470,6470,0
20241021,114800,24356350,6470,6470,6470,6470,0
20241021,114700,24356350,6470,6470,6470,6470,0
20241021,114600,24356350,6470,6470,6470,6470,0
20241021,114500,24356350,6470,6470,6470,6470,0
20241021,114400,24356350,6470,6470,6470,6470,0
20241021,114300,24356350,6470,6470,6470,6470,0
20241021,114200,24356350,6470,6470,6470,6470,0
20241021,114100,24356350,6470,6470,6470,6470,0
20241021,114000,24356350,6470,6470,6470,6470,2
20241021,113900,24343410,6470,6470,6470,6470,20
20241021,113800,24214010,6480,6480,6480,6480,0
20241021,113700,24214010,6480,6480,6480,6480,0
20241021,113600,24214010,6480,6480,6480,6480,0
20241021,113500,24214010,6480,6480,6480,6480,0
20241021,113400,24214010,6480,6480,6480,6480,0
20241021,113300,24214010,6480,6480,6480,6480,0
20241021,113200,24214010,6480,6480,6480,6480,0
20241021,113100,24214010,6480,6480,6480,6480,0
20241021,113000,24214010,6480,6480,6480,6480,0
20241021,112900,24214010,6480,6480,6480,6480,0
20241021,112800,24214010,6480,6480,6480,6480,0
20241021,112700,24214010,6480,6460,6480,6460,3
20241021,112600,24194590,6500,6500,6500,6500,0
20241021,112500,24194590,6500,6500,6500,6500,0
20241021,112400,24194590,6500,6500,6500,6500,0
20241021,112300,24194590,6500,6480,6500,6480,2
20241021,112200,24181610,6480,6470,6480,6470,3
20241021,112100,24162190,6470,6470,6470,6470,1
20241021,112000,24155720,6500,6500,6500,6500,0
20241021,111900,24155720,6500,6500,6500,6500,0
20241021,111800,24155720,6500,6470,6500,6470,5
20241021,111700,24123340,6500,6500,6500,6500,0
20241021,111600,24123340,6500,6500,6500,6500,1
20241021,111500,24116840,6500,6500,6500,6500,0
20241021,111400,24116840,6500,6500,6500,6500,0
20241021,111300,24116840,6500,6500,6500,6500,0
20241021,111200,24116840,6500,6500,6500,6500,0
20241021,111100,24116840,6500,6500,6500,6500,0
20241021,111000,24116840,6500,6500,6500,6500,0
20241021,110900,24116840,6500,6500,6500,6500,0
20241021,110800,24116840,6500,6500,6500,6500,0
20241021,110700,24116840,6500,6500,6500,6500,0
20241021,110600,24116840,6500,6500,6500,6500,0
20241021,110500,24116840,6500,6500,6500,6500,0
20241021,110400,24116840,6500,6500,6500,6500,0
20241021,110300,24116840,6500,6500,6500,6500,0
20241021,110200,24116840,6500,6500,6500,6500,0
20241021,110100,24116840,6500,6500,6500,6500,0
20241021,110000,24116840,6500,6500,6500,6500,0
20241021,105900,24116840,6500,6500,6500,6500,0
20241021,105800,24116840,6500,6500,6500,6500,0
20241021,105700,24116840,6500,6460,6500,6460,360
20241021,105600,21787750,6460,6460,6460,6460,1
20241021,105500,21781290,6460,6440,6460,6440,885
20241021,105400,16064210,6460,6460,6460,6460,0
20241021,105300,16064210,6460,6460,6460,6460,1
20241021,105200,16057750,6460,6460,6460,6460,0
20241021,105100,16057750,6460,6460,6460,6460,0
20241021,105000,16057750,6460,6460,6460,6460,0
20241021,104900,16057750,6460,6460,6460,6460,0
20241021,104800,16057750,6460,6460,6460,6460,0
20241021,104700,16057750,6460,6460,6460,6460,0
20241021,104600,16057750,6460,6460,6460,6460,0
20241021,104500,16057750,6460,6460,6460,6460,0
20241021,104400,16057750,6460,6460,6460,6460,0
20241021,104300,16057750,6460,6460,6460,6460,0
20241021,104200,16057750,6460,6460,6460,6460,0
20241021,104100,16057750,6460,6460,6460,6460,0
20241021,104000,16057750,6460,6460,6460,6460,0
20241021,103900,16057750,6460,6460,6460,6460,0
20241021,103800,16057750,6460,6460,6460,6460,0
20241021,103700,16057750,6460,6460,6460,6460,0
20241021,103600,16057750,6460,6460,6460,6460,0
20241021,103500,16057750,6460,6460,6460,6460,0
20241021,103400,16057750,6460,6450,6460,6450,4
20241021,103300,16031940,6460,6460,6460,6460,1
20241021,103200,16025480,6460,6460,6460,6460,0
20241021,103100,16025480,6460,6460,6460,6460,0
20241021,103000,16025480,6460,6460,6460,6460,0
20241021,102900,16025480,6460,6460,6460,6460,1
20241021,102800,16019020,6460,6460,6460,6460,0
20241021,102700,16019020,6460,6460,6460,6360,1398
20241021,102600,7063290,6460,6460,6460,6460,0
20241021,102500,7063290,6460,6460,6460,6460,0
20241021,102400,7063290,6460,6460,6460,6460,0
20241021,102300,7063290,6460,6460,6460,6460,2
20241021,102200,7050370,6470,6470,6470,6470,1
20241021,102100,7043900,6460,6460,6460,6460,121
20241021,102000,6262240,6470,6470,6470,6470,26
20241021,101900,6094020,6470,6470,6470,6470,10
20241021,101800,6029320,6470,6470,6470,6470,1
20241021,101700,6022850,6460,6460,6460,6460,402
20241021,101600,3425930,6460,6460,6460,6460,0
20241021,101500,3425930,6460,6460,6460,6460,0
20241021,101400,3425930,6460,6460,6460,6460,0
20241021,101300,3425930,6460,6460,6460,6460,0
20241021,101200,3425930,6460,6460,6460,6460,0
20241021,101100,3425930,6460,6450,6460,6440,60
20241021,101000,3039490,6460,6460,6460,6460,0
20241021,100900,3039490,6460,6460,6460,6460,1
20241021,100800,3033030,6460,6460,6460,6460,0
20241021,100700,3033030,6460,6460,6460,6460,0
20241021,100600,3033030,6460,6460,6460,6460,1
20241021,100500,3026570,6460,6460,6460,6460,0
20241021,100400,3026570,6460,6460,6460,6460,0
20241021,100300,3026570,6460,6460,6460,6460,0
20241021,100200,3026570,6460,6460,6460,6460,0
20241021,100100,3026570,6460,6460,6460,6460,0
20241021,100000,3026570,6460,6460,6460,6460,16
20241021,095900,2923210,6460,6460,6460,6460,0
20241021,095800,2923210,6460,6460,6460,6460,1
20241021,095700,2916750,6460,6460,6460,6460,0
20241021,095600,2916750,6460,6460,6460,6460,20
20241021,095500,2787550,6460,6460,6460,6460,15
20241021,095400,2690650,6460,6460,6460,6460,0
20241021,095300,2690650,6460,6460,6460,6460,0
20241021,095200,2690650,6460,6460,6460,6460,0
20241021,095100,2690650,6460,6460,6460,6460,0
20241021,095000,2690650,6460,6460,6460,6460,0
20241021,094900,2690650,6460,6460,6460,6460,0
20241021,094800,2690650,6460,6460,6460,6460,0
20241021,094700,2690650,6460,6460,6460,6460,11
20241021,094600,2619590,6460,6460,6460,6460,3
20241021,094500,2600210,6460,6460,6460,6460,1
20241021,094400,2593750,6460,6460,6460,6460,1
20241021,094300,2587290,6460,6440,6460,6440,116
20241021,094200,1840230,6440,6440,6440,6440,37
20241021,094100,1601950,6440,6440,6440,6440,19
20241021,094000,1479590,6460,6460,6460,6460,0
20241021,093900,1479590,6460,6460,6460,6460,0
20241021,093800,1479590,6460,6460,6460,6460,1
20241021,093700,1473130,6460,6460,6460,6460,0
20241021,093600,1473130,6460,6460,6460,6460,0
20241021,093500,1473130,6460,6460,6460,6460,0
20241021,093400,1473130,6460,6460,6460,6460,0
20241021,093300,1473130,6460,6460,6460,6460,0
20241021,093200,1473130,6460,6460,6460,6460,0
20241021,093100,1473130,6460,6460,6460,6460,0
20241021,093000,1473130,6460,6460,6460,6460,0
20241021,092900,1473130,6460,6460,6460,6460,0
20241021,092800,1473130,6460,6460,6460,6450,31
20241021,092700,1273150,6460,6460,6460,6460,0
20241021,092600,1273150,6460,6460,6460,6460,0
20241021,092500,1273150,6460,6460,6460,6460,1
20241021,092400,1266690,6430,6450,6450,6430,45
20241021,092300,976820,6460,6460,6460,6460,1
20241021,092200,970360,6460,6460,6460,6460,10
20241021,092100,905760,6460,6460,6460,6460,0
20241021,092000,905760,6460,6460,6460,6460,0
20241021,091900,905760,6460,6460,6460,6460,4
20241021,091800,879920,6470,6470,6470,6470,0
20241021,091700,879920,6470,6470,6470,6470,0
20241021,091600,879920,6470,6470,6470,6470,0
20241021,091500,879920,6470,6470,6470,6470,0
20241021,091400,879920,6470,6470,6470,6470,0
20241021,091300,879920,6470,6470,6470,6470,0
20241021,091200,879920,6470,6430,6470,6430,28
20241021,091100,699840,6470,6470,6470,6470,0
20241021,091000,699840,6470,6470,6470,6470,1
20241021,090900,693370,6470,6480,6480,6470,61
20241021,090800,298690,6500,6500,6500,6500,0
20241021,090700,298690,6500,6500,6500,6500,4
20241021,090600,272690,6520,6520,6520,6520,0
20241021,090500,272690,6520,6520,6520,6520,0
20241021,090400,272690,6520,6520,6520,6520,1
20241021,090300,266170,6500,6500,6500,6500,15
20241021,090200,168670,6520,6470,6520,6470,17
20241021,090100,58630,6520,6520,6520,6520,0
20241021,090000,58630,6520,6470,6520,6470,9