KissMeData/067920/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,194800,23886360,5080,5080,5080,5080,697
20241021,194700,23886360,5080,5080,5080,5080,0
20241021,194600,23886360,5080,5080,5080,5080,0
20241021,194500,23886360,5080,5080,5080,5080,0
20241021,194400,23886360,5080,5080,5080,5080,0
20241021,194300,23886360,5080,5080,5080,5080,0
20241021,194200,23886360,5080,5080,5080,5080,0
20241021,194100,23886360,5080,5080,5080,5080,0
20241021,194000,23886360,5080,5080,5080,5080,0
20241021,193900,23886360,5080,5080,5080,5080,0
20241021,193800,23886360,5080,5080,5080,5080,0
20241021,193700,23886360,5080,5080,5080,5080,0
20241021,193600,23886360,5080,5080,5080,5080,0
20241021,193500,23886360,5080,5080,5080,5080,0
20241021,193400,23886360,5080,5080,5080,5080,0
20241021,193300,23886360,5080,5080,5080,5080,0
20241021,193200,23886360,5080,5080,5080,5080,0
20241021,193100,23886360,5080,5080,5080,5080,0
20241021,193000,23886360,5080,5080,5080,5080,0
20241021,192900,23886360,5080,5080,5080,5080,0
20241021,192800,23886360,5080,5080,5080,5080,0
20241021,192700,23886360,5080,5080,5080,5080,0
20241021,192600,23886360,5080,5080,5080,5080,0
20241021,192500,23886360,5080,5080,5080,5080,0
20241021,192400,23886360,5080,5080,5080,5080,0
20241021,192300,23886360,5080,5080,5080,5080,0
20241021,192200,23886360,5080,5080,5080,5080,0
20241021,192100,23886360,5080,5080,5080,5080,0
20241021,192000,23886360,5080,5080,5080,5080,0
20241021,191900,23886360,5080,5080,5080,5080,0
20241021,191800,23886360,5080,5080,5080,5080,697
20241021,191700,23886360,5080,5080,5080,5080,0
20241021,191600,23886360,5080,5080,5080,5080,0
20241021,191500,23886360,5080,5080,5080,5080,0
20241021,191400,23886360,5080,5080,5080,5080,0
20241021,191300,23886360,5080,5080,5080,5080,0
20241021,191200,23886360,5080,5080,5080,5080,0
20241021,191100,23886360,5080,5080,5080,5080,0
20241021,191000,23886360,5080,5080,5080,5080,0
20241021,190900,23886360,5080,5080,5080,5080,0
20241021,190800,23886360,5080,5080,5080,5080,0
20241021,190700,23886360,5080,5080,5080,5080,0
20241021,190600,23886360,5080,5080,5080,5080,0
20241021,190500,23886360,5080,5080,5080,5080,0
20241021,190400,23886360,5080,5080,5080,5080,0
20241021,190300,23886360,5080,5080,5080,5080,0
20241021,190200,23886360,5080,5080,5080,5080,0
20241021,190100,23886360,5080,5080,5080,5080,0
20241021,190000,23886360,5080,5080,5080,5080,0
20241021,185900,23886360,5080,5080,5080,5080,0
20241021,185800,23886360,5080,5080,5080,5080,0
20241021,185700,23886360,5080,5080,5080,5080,0
20241021,185600,23886360,5080,5080,5080,5080,0
20241021,185500,23886360,5080,5080,5080,5080,0
20241021,185400,23886360,5080,5080,5080,5080,0
20241021,185300,23886360,5080,5080,5080,5080,0
20241021,185200,23886360,5080,5080,5080,5080,0
20241021,185100,23886360,5080,5080,5080,5080,0
20241021,185000,23886360,5080,5080,5080,5080,0
20241021,184900,23886360,5080,5080,5080,5080,0
20241021,184800,23886360,5080,5080,5080,5080,697
20241021,184700,23886360,5080,5080,5080,5080,0
20241021,184600,23886360,5080,5080,5080,5080,0
20241021,184500,23886360,5080,5080,5080,5080,0
20241021,184400,23886360,5080,5080,5080,5080,0
20241021,184300,23886360,5080,5080,5080,5080,0
20241021,184200,23886360,5080,5080,5080,5080,0
20241021,184100,23886360,5080,5080,5080,5080,0
20241021,184000,23886360,5080,5080,5080,5080,0
20241021,183900,23886360,5080,5080,5080,5080,0
20241021,183800,23886360,5080,5080,5080,5080,0
20241021,183700,23886360,5080,5080,5080,5080,0
20241021,183600,23886360,5080,5080,5080,5080,0
20241021,183500,23886360,5080,5080,5080,5080,0
20241021,183400,23886360,5080,5080,5080,5080,0
20241021,183300,23886360,5080,5080,5080,5080,0
20241021,183200,23886360,5080,5080,5080,5080,0
20241021,183100,23886360,5080,5080,5080,5080,0
20241021,183000,23886360,5080,5080,5080,5080,0
20241021,182900,23886360,5080,5080,5080,5080,0
20241021,182800,23886360,5080,5080,5080,5080,0
20241021,182700,23886360,5080,5080,5080,5080,0
20241021,182600,23886360,5080,5080,5080,5080,0
20241021,182500,23886360,5080,5080,5080,5080,0
20241021,182400,23886360,5080,5080,5080,5080,0
20241021,182300,23886360,5080,5080,5080,5080,0
20241021,182200,23886360,5080,5080,5080,5080,0
20241021,182100,23886360,5080,5080,5080,5080,0
20241021,182000,23886360,5080,5080,5080,5080,0
20241021,181900,23886360,5080,5080,5080,5080,0
20241021,181800,23886360,5080,5080,5080,5080,697
20241021,181700,23886360,5080,5080,5080,5080,0
20241021,181600,23886360,5080,5080,5080,5080,0
20241021,181500,23886360,5080,5080,5080,5080,0
20241021,181400,23886360,5080,5080,5080,5080,0
20241021,181300,23886360,5080,5080,5080,5080,0
20241021,181200,23886360,5080,5080,5080,5080,0
20241021,181100,23886360,5080,5080,5080,5080,0
20241021,181000,23886360,5080,5080,5080,5080,0
20241021,180900,23886360,5080,5080,5080,5080,0
20241021,180800,23886360,5080,5080,5080,5080,0
20241021,180700,23886360,5080,5080,5080,5080,0
20241021,180600,23886360,5080,5080,5080,5080,0
20241021,180500,23886360,5080,5080,5080,5080,0
20241021,180400,23886360,5080,5080,5080,5080,0
20241021,180300,23886360,5080,5080,5080,5080,0
20241021,180200,23886360,5080,5080,5080,5080,0
20241021,180100,23886360,5080,5080,5080,5080,0
20241021,180000,23886360,5080,5080,5080,5080,0
20241021,175900,23886360,5080,5080,5080,5080,0
20241021,175800,23886360,5080,5080,5080,5080,0
20241021,175700,23886360,5080,5080,5080,5080,0
20241021,175600,23886360,5080,5080,5080,5080,0
20241021,175500,23886360,5080,5080,5080,5080,0
20241021,175400,23886360,5080,5080,5080,5080,0
20241021,175300,23886360,5080,5080,5080,5080,0
20241021,175200,23886360,5080,5080,5080,5080,0
20241021,175100,23886360,5080,5080,5080,5080,0
20241021,175000,23886360,5080,5080,5080,5080,0
20241021,174900,23886360,5080,5080,5080,5080,0
20241021,174800,23886360,5080,5080,5080,5080,697
20241021,174700,23886360,5080,5080,5080,5080,0
20241021,174600,23886360,5080,5080,5080,5080,0
20241021,174500,23886360,5080,5080,5080,5080,0
20241021,174400,23886360,5080,5080,5080,5080,0
20241021,174300,23886360,5080,5080,5080,5080,0
20241021,174200,23886360,5080,5080,5080,5080,0
20241021,174100,23886360,5080,5080,5080,5080,0
20241021,174000,23886360,5080,5080,5080,5080,0
20241021,173900,23886360,5080,5080,5080,5080,0
20241021,173800,23886360,5080,5080,5080,5080,0
20241021,173700,23886360,5080,5080,5080,5080,0
20241021,173600,23886360,5080,5080,5080,5080,0
20241021,173500,23886360,5080,5080,5080,5080,0
20241021,173400,23886360,5080,5080,5080,5080,0
20241021,173300,23886360,5080,5080,5080,5080,0
20241021,173200,23886360,5080,5080,5080,5080,0
20241021,173100,23886360,5080,5080,5080,5080,0
20241021,173000,23886360,5080,5080,5080,5080,0
20241021,172900,23886360,5080,5080,5080,5080,0
20241021,172800,23886360,5080,5080,5080,5080,0
20241021,172700,23886360,5080,5080,5080,5080,0
20241021,172600,23886360,5080,5080,5080,5080,0
20241021,172500,23886360,5080,5080,5080,5080,0
20241021,172400,23886360,5080,5080,5080,5080,0
20241021,172300,23886360,5080,5080,5080,5080,0
20241021,172200,23886360,5080,5080,5080,5080,0
20241021,172100,23886360,5080,5080,5080,5080,0
20241021,172000,23886360,5080,5080,5080,5080,0
20241021,171900,23886360,5080,5080,5080,5080,0
20241021,171800,23886360,5080,5080,5080,5080,697
20241021,171700,23886360,5080,5080,5080,5080,0
20241021,171600,23886360,5080,5080,5080,5080,0
20241021,171500,23886360,5080,5080,5080,5080,0
20241021,171400,23886360,5080,5080,5080,5080,0
20241021,171300,23886360,5080,5080,5080,5080,0
20241021,171200,23886360,5080,5080,5080,5080,0
20241021,171100,23886360,5080,5080,5080,5080,0
20241021,171000,23886360,5080,5080,5080,5080,0
20241021,170900,23886360,5080,5080,5080,5080,0
20241021,170800,23886360,5080,5080,5080,5080,0
20241021,170700,23886360,5080,5080,5080,5080,0
20241021,170600,23886360,5080,5080,5080,5080,0
20241021,170500,23886360,5080,5080,5080,5080,0
20241021,170400,23886360,5080,5080,5080,5080,0
20241021,170300,23886360,5080,5080,5080,5080,0
20241021,170200,23886360,5080,5080,5080,5080,0
20241021,170100,23886360,5080,5080,5080,5080,0
20241021,170000,23886360,5080,5080,5080,5080,0
20241021,165900,23886360,5080,5080,5080,5080,0
20241021,165800,23886360,5080,5080,5080,5080,0
20241021,165700,23886360,5080,5080,5080,5080,0
20241021,165600,23886360,5080,5080,5080,5080,0
20241021,165500,23886360,5080,5080,5080,5080,0
20241021,165400,23886360,5080,5080,5080,5080,0
20241021,165300,23886360,5080,5080,5080,5080,0
20241021,165200,23886360,5080,5080,5080,5080,0
20241021,165100,23886360,5080,5080,5080,5080,0
20241021,165000,23886360,5080,5080,5080,5080,0
20241021,164900,23886360,5080,5080,5080,5080,0
20241021,164800,23886360,5080,5080,5080,5080,697
20241021,164700,23886360,5080,5080,5080,5080,0
20241021,164600,23886360,5080,5080,5080,5080,0
20241021,164500,23886360,5080,5080,5080,5080,0
20241021,164400,23886360,5080,5080,5080,5080,0
20241021,164300,23886360,5080,5080,5080,5080,0
20241021,164200,23886360,5080,5080,5080,5080,0
20241021,164100,23886360,5080,5080,5080,5080,0
20241021,164000,23886360,5080,5080,5080,5080,0
20241021,163900,23886360,5080,5080,5080,5080,0
20241021,163800,23886360,5080,5080,5080,5080,0
20241021,163700,23886360,5080,5080,5080,5080,0
20241021,163600,23886360,5080,5080,5080,5080,0
20241021,163500,23886360,5080,5080,5080,5080,0
20241021,163400,23886360,5080,5080,5080,5080,0
20241021,163300,23886360,5080,5080,5080,5080,0
20241021,163200,23886360,5080,5080,5080,5080,0
20241021,163100,23886360,5080,5080,5080,5080,0
20241021,163000,23886360,5080,5080,5080,5080,0
20241021,162900,23886360,5080,5080,5080,5080,0
20241021,162800,23886360,5080,5080,5080,5080,0
20241021,162700,23886360,5080,5080,5080,5080,0
20241021,162600,23886360,5080,5080,5080,5080,0
20241021,162500,23886360,5080,5080,5080,5080,0
20241021,162400,23886360,5080,5080,5080,5080,0
20241021,162300,23886360,5080,5080,5080,5080,0
20241021,162200,23886360,5080,5080,5080,5080,0
20241021,162100,23886360,5080,5080,5080,5080,0
20241021,162000,23886360,5080,5080,5080,5080,0
20241021,161900,23886360,5080,5080,5080,5080,0
20241021,161800,23886360,5080,5080,5080,5080,697
20241021,161700,23886360,5080,5080,5080,5080,0
20241021,161600,23886360,5080,5080,5080,5080,0
20241021,161500,23886360,5080,5080,5080,5080,0
20241021,161400,23886360,5080,5080,5080,5080,0
20241021,161300,23886360,5080,5080,5080,5080,0
20241021,161200,23886360,5080,5080,5080,5080,0
20241021,161100,23886360,5080,5080,5080,5080,0
20241021,161000,23886360,5080,5080,5080,5080,0
20241021,160900,23886360,5080,5080,5080,5080,0
20241021,160800,23886360,5080,5080,5080,5080,0
20241021,160700,23886360,5080,5080,5080,5080,0
20241021,160600,23886360,5080,5080,5080,5080,0
20241021,160500,23886360,5080,5080,5080,5080,0
20241021,160400,23886360,5080,5080,5080,5080,0
20241021,160300,23886360,5080,5080,5080,5080,0
20241021,160200,23886360,5080,5080,5080,5080,0
20241021,160100,23886360,5080,5080,5080,5080,0
20241021,160000,23886360,5080,5080,5080,5080,0
20241021,155900,23886360,5080,5080,5080,5080,0
20241021,155800,23886360,5080,5080,5080,5080,0
20241021,155700,23886360,5080,5080,5080,5080,0
20241021,155600,23886360,5080,5080,5080,5080,0
20241021,155500,23886360,5080,5080,5080,5080,0
20241021,155400,23886360,5080,5080,5080,5080,0
20241021,155300,23886360,5080,5080,5080,5080,0
20241021,155200,23886360,5080,5080,5080,5080,0
20241021,155100,23886360,5080,5080,5080,5080,0
20241021,155000,23886360,5080,5080,5080,5080,0
20241021,154900,23886360,5080,5080,5080,5080,0
20241021,154800,23886360,5080,5080,5080,5080,697
20241021,154700,23886360,5080,5080,5080,5080,0
20241021,154600,23886360,5080,5080,5080,5080,0
20241021,154500,23886360,5080,5080,5080,5080,0
20241021,154400,23886360,5080,5080,5080,5080,0
20241021,154300,23886360,5080,5080,5080,5080,0
20241021,154200,23886360,5080,5080,5080,5080,0
20241021,154100,23886360,5080,5080,5080,5080,0
20241021,154000,23886360,5080,5080,5080,5080,0
20241021,153900,23886360,5080,5080,5080,5080,0
20241021,153800,23886360,5080,5080,5080,5080,0
20241021,153700,23886360,5080,5080,5080,5080,0
20241021,153600,23886360,5080,5080,5080,5080,0
20241021,153500,23886360,5080,5080,5080,5080,0
20241021,153400,23886360,5080,5080,5080,5080,0
20241021,153300,23886360,5080,5080,5080,5080,0
20241021,153200,23886360,5080,5080,5080,5080,0
20241021,153100,23886360,5080,5080,5080,5080,0
20241021,153000,23886360,5080,5080,5080,5080,697
20241021,152900,20345600,5090,5090,5090,5090,0
20241021,152800,20345600,5090,5090,5090,5090,0
20241021,152700,20345600,5090,5090,5090,5090,0
20241021,152600,20345600,5090,5090,5090,5090,0
20241021,152500,20345600,5090,5090,5090,5090,0
20241021,152400,20345600,5090,5090,5090,5090,0
20241021,152300,20345600,5090,5090,5090,5090,0
20241021,152200,20345600,5090,5090,5090,5090,0
20241021,152100,20345600,5090,5090,5090,5090,0
20241021,152000,20345600,5090,5090,5090,5090,0
20241021,151900,20345600,5090,5060,5090,5060,372
20241021,151800,18457060,5050,5050,5050,5050,0
20241021,151700,18457060,5050,5050,5050,5050,106
20241021,151600,17921760,5050,5050,5050,5050,0
20241021,151500,17921760,5050,5050,5050,5050,340
20241021,151400,16204760,5050,5050,5050,5050,0
20241021,151300,16204760,5050,5050,5050,5050,0
20241021,151200,16204760,5050,5050,5050,5050,0
20241021,151100,16204760,5050,5050,5050,5050,30
20241021,151000,16053260,5050,5050,5050,5050,10
20241021,150900,16002760,5040,5040,5040,5040,0
20241021,150800,16002760,5040,5040,5040,5040,0
20241021,150700,16002760,5040,5040,5040,5040,0
20241021,150600,16002760,5040,5040,5040,5040,0
20241021,150500,16002760,5040,5040,5040,5040,0
20241021,150400,16002760,5040,5040,5040,5040,0
20241021,150300,16002760,5040,5040,5040,5040,30
20241021,150200,15851560,5040,5040,5040,5040,5
20241021,150100,15826360,5040,5040,5040,5040,0
20241021,150000,15826360,5040,5040,5040,5040,0
20241021,145900,15826360,5040,5040,5040,5040,0
20241021,145800,15826360,5040,5040,5040,5040,0
20241021,145700,15826360,5040,5040,5040,5040,0
20241021,145600,15826360,5040,5040,5040,5040,0
20241021,145500,15826360,5040,5040,5040,5040,2
20241021,145400,15816280,5040,5040,5040,5040,0
20241021,145300,15816280,5040,5040,5040,5040,0
20241021,145200,15816280,5040,5040,5040,5040,0
20241021,145100,15816280,5040,5040,5040,5040,0
20241021,145000,15816280,5040,5040,5040,5040,0
20241021,144900,15816280,5040,5040,5040,5040,0
20241021,144800,15816280,5040,5040,5040,5040,0
20241021,144700,15816280,5040,5040,5040,5040,0
20241021,144600,15816280,5040,5040,5040,5040,10
20241021,144500,15765880,5040,5040,5040,5040,0
20241021,144400,15765880,5040,5040,5040,5040,9
20241021,144300,15720520,5040,5040,5040,5040,0
20241021,144200,15720520,5040,5040,5040,5040,0
20241021,144100,15720520,5040,5040,5040,5040,0
20241021,144000,15720520,5040,5040,5040,5040,0
20241021,143900,15720520,5040,5040,5040,5040,8
20241021,143800,15680200,5040,5040,5040,5040,0
20241021,143700,15680200,5040,5040,5040,5040,0
20241021,143600,15680200,5040,5040,5040,5040,0
20241021,143500,15680200,5040,5040,5040,5040,0
20241021,143400,15680200,5040,5040,5040,5040,0
20241021,143300,15680200,5040,5040,5040,5040,0
20241021,143200,15680200,5040,5040,5040,5040,0
20241021,143100,15680200,5040,5040,5040,5040,3
20241021,143000,15665080,5030,5030,5030,5030,0
20241021,142900,15665080,5030,5030,5030,5030,0
20241021,142800,15665080,5030,5030,5030,5030,0
20241021,142700,15665080,5030,5030,5030,5030,0
20241021,142600,15665080,5030,5030,5030,5030,0
20241021,142500,15665080,5030,5030,5030,5030,3
20241021,142400,15649990,5040,5040,5040,5040,0
20241021,142300,15649990,5040,5040,5040,5040,12
20241021,142200,15589510,5040,5040,5040,5040,0
20241021,142100,15589510,5040,5040,5040,5040,0
20241021,142000,15589510,5040,5040,5040,5040,0
20241021,141900,15589510,5040,5040,5040,5040,0
20241021,141800,15589510,5040,5040,5040,5040,0
20241021,141700,15589510,5040,5040,5040,5040,0
20241021,141600,15589510,5040,5040,5040,5040,0
20241021,141500,15589510,5040,5040,5040,5040,0
20241021,141400,15589510,5040,5040,5040,5040,0
20241021,141300,15589510,5040,5040,5040,5040,0
20241021,141200,15589510,5040,5040,5040,5040,0
20241021,141100,15589510,5040,5040,5040,5040,0
20241021,141000,15589510,5040,5040,5040,5040,0
20241021,140900,15589510,5040,5040,5040,5040,0
20241021,140800,15589510,5040,5040,5040,5040,0
20241021,140700,15589510,5040,5040,5040,5040,0
20241021,140600,15589510,5040,5040,5040,5040,0
20241021,140500,15589510,5040,5040,5040,5040,0
20241021,140400,15589510,5040,5040,5040,5040,0
20241021,140300,15589510,5040,5040,5040,5040,0
20241021,140200,15589510,5040,5040,5040,5040,5
20241021,140100,15564310,5040,5040,5040,5040,15
20241021,140000,15488710,5040,5040,5040,5040,0
20241021,135900,15488710,5040,5040,5040,5040,0
20241021,135800,15488710,5040,5040,5040,5040,1
20241021,135700,15483670,5050,5050,5050,5050,0
20241021,135600,15483670,5050,5050,5050,5050,0
20241021,135500,15483670,5050,5050,5050,5050,0
20241021,135400,15483670,5050,5050,5050,5050,0
20241021,135300,15483670,5050,5050,5050,5050,0
20241021,135200,15483670,5050,5050,5050,5050,0
20241021,135100,15483670,5050,5050,5050,5050,0
20241021,135000,15483670,5050,5050,5050,5050,0
20241021,134900,15483670,5050,5050,5050,5050,0
20241021,134800,15483670,5050,5050,5050,5050,0
20241021,134700,15483670,5050,5050,5050,5050,0
20241021,134600,15483670,5050,5050,5050,5050,0
20241021,134500,15483670,5050,5050,5050,5050,0
20241021,134400,15483670,5050,5050,5050,5050,0
20241021,134300,15483670,5050,5050,5050,5050,0
20241021,134200,15483670,5050,5050,5050,5050,1
20241021,134100,15478620,5020,5050,5050,5020,62
20241021,134000,15167170,5050,5050,5050,5050,6
20241021,133900,15136870,5050,5050,5050,5050,1
20241021,133800,15131820,5050,5050,5050,5050,3
20241021,133700,15116670,5050,5050,5050,5050,0
20241021,133600,15116670,5050,5050,5050,5050,0
20241021,133500,15116670,5050,5050,5050,5050,0
20241021,133400,15116670,5050,5050,5050,5050,1
20241021,133300,15111620,5050,5050,5050,5050,0
20241021,133200,15111620,5050,5050,5050,5050,0
20241021,133100,15111620,5050,5050,5050,5050,3
20241021,133000,15096470,5050,5050,5050,5050,0
20241021,132900,15096470,5050,5050,5050,5050,3
20241021,132800,15081320,5050,5050,5050,5050,0
20241021,132700,15081320,5050,5050,5050,5050,0
20241021,132600,15081320,5050,5050,5050,5050,0
20241021,132500,15081320,5050,5050,5050,5050,3
20241021,132400,15066170,5050,5050,5050,5050,0
20241021,132300,15066170,5050,5050,5050,5050,0
20241021,132200,15066170,5050,5050,5050,5050,1
20241021,132100,15061120,5010,5010,5010,5010,0
20241021,132000,15061120,5010,5010,5010,5010,0
20241021,131900,15061120,5010,5010,5010,5010,0
20241021,131800,15061120,5010,5010,5010,5010,0
20241021,131700,15061120,5010,5040,5040,5010,2000
20241021,131600,5010310,5050,5050,5050,5050,3
20241021,131500,4995160,5050,5050,5050,5050,0
20241021,131400,4995160,5050,5050,5050,5050,0
20241021,131300,4995160,5050,5050,5050,5050,0
20241021,131200,4995160,5050,5050,5050,5050,1
20241021,131100,4990110,5050,5050,5050,5050,6
20241021,131000,4959810,5050,5050,5050,5050,0
20241021,130900,4959810,5050,5050,5050,5050,0
20241021,130800,4959810,5050,5050,5050,5050,0
20241021,130700,4959810,5050,5050,5050,5050,0
20241021,130600,4959810,5050,5050,5050,5050,0
20241021,130500,4959810,5050,5050,5050,5050,0
20241021,130400,4959810,5050,5050,5050,5050,0
20241021,130300,4959810,5050,5050,5050,5050,3
20241021,130200,4944660,5050,5050,5050,5050,0
20241021,130100,4944660,5050,5050,5050,5050,0
20241021,130000,4944660,5050,5050,5050,5050,0
20241021,125900,4944660,5050,5050,5050,5050,0
20241021,125800,4944660,5050,5050,5050,5050,0
20241021,125700,4944660,5050,5050,5050,5050,2
20241021,125600,4934560,5050,5060,5060,5050,34
20241021,125500,4762830,5050,5050,5050,5050,0
20241021,125400,4762830,5050,5050,5050,5050,0
20241021,125300,4762830,5050,5050,5050,5050,0
20241021,125200,4762830,5050,5060,5060,5050,4
20241021,125100,4742600,5070,5070,5070,5070,0
20241021,125000,4742600,5070,5070,5070,5070,0
20241021,124900,4742600,5070,5070,5070,5070,0
20241021,124800,4742600,5070,5070,5070,5070,0
20241021,124700,4742600,5070,5070,5070,5070,0
20241021,124600,4742600,5070,5070,5070,5070,0
20241021,124500,4742600,5070,5070,5070,5070,0
20241021,124400,4742600,5070,5070,5070,5070,0
20241021,124300,4742600,5070,5070,5070,5070,0
20241021,124200,4742600,5070,5070,5070,5070,0
20241021,124100,4742600,5070,5070,5070,5070,0
20241021,124000,4742600,5070,5070,5070,5070,0
20241021,123900,4742600,5070,5070,5070,5070,0
20241021,123800,4742600,5070,5070,5070,5070,0
20241021,123700,4742600,5070,5070,5070,5070,0
20241021,123600,4742600,5070,5070,5070,5070,0
20241021,123500,4742600,5070,5070,5070,5070,0
20241021,123400,4742600,5070,5070,5070,5070,0
20241021,123300,4742600,5070,5070,5070,5070,0
20241021,123200,4742600,5070,5070,5070,5070,0
20241021,123100,4742600,5070,5070,5070,5070,0
20241021,123000,4742600,5070,5070,5070,5070,75
20241021,122900,4362350,5080,5080,5080,5080,0
20241021,122800,4362350,5080,5080,5080,5080,0
20241021,122700,4362350,5080,5070,5080,5070,124
20241021,122600,3733650,5070,5070,5070,5070,3
20241021,122500,3718440,5070,5070,5070,5070,0
20241021,122400,3718440,5070,5070,5070,5070,6
20241021,122300,3688020,5070,5070,5070,5070,0
20241021,122200,3688020,5070,5070,5070,5070,0
20241021,122100,3688020,5070,5070,5070,5070,0
20241021,122000,3688020,5070,5070,5070,5070,0
20241021,121900,3688020,5070,5070,5070,5070,0
20241021,121800,3688020,5070,5070,5070,5070,0
20241021,121700,3688020,5070,5070,5070,5070,0
20241021,121600,3688020,5070,5070,5070,5070,0
20241021,121500,3688020,5070,5070,5070,5070,0
20241021,121400,3688020,5070,5070,5070,5070,0
20241021,121300,3688020,5070,5070,5070,5070,0
20241021,121200,3688020,5070,5070,5070,5070,0
20241021,121100,3688020,5070,5070,5070,5070,0
20241021,121000,3688020,5070,5070,5070,5070,0
20241021,120900,3688020,5070,5070,5070,5070,0
20241021,120800,3688020,5070,5070,5070,5070,0
20241021,120700,3688020,5070,5070,5070,5070,0
20241021,120600,3688020,5070,5070,5070,5070,0
20241021,120500,3688020,5070,5070,5070,5070,0
20241021,120400,3688020,5070,5070,5070,5070,0
20241021,120300,3688020,5070,5070,5070,5070,0
20241021,120200,3688020,5070,5070,5070,5070,0
20241021,120100,3688020,5070,5070,5070,5070,0
20241021,120000,3688020,5070,5070,5070,5070,0
20241021,115900,3688020,5070,5070,5070,5070,0
20241021,115800,3688020,5070,5070,5070,5070,0
20241021,115700,3688020,5070,5070,5070,5070,0
20241021,115600,3688020,5070,5070,5070,5070,3
20241021,115500,3672810,5070,5070,5070,5070,0
20241021,115400,3672810,5070,5070,5070,5070,0
20241021,115300,3672810,5070,5070,5070,5070,0
20241021,115200,3672810,5070,5070,5070,5070,0
20241021,115100,3672810,5070,5070,5070,5070,3
20241021,115000,3657600,5070,5070,5070,5070,0
20241021,114900,3657600,5070,5070,5070,5070,0
20241021,114800,3657600,5070,5070,5070,5070,0
20241021,114700,3657600,5070,5070,5070,5070,0
20241021,114600,3657600,5070,5070,5070,5070,3
20241021,114500,3642390,5070,5070,5070,5070,0
20241021,114400,3642390,5070,5070,5070,5070,0
20241021,114300,3642390,5070,5070,5070,5070,0
20241021,114200,3642390,5070,5070,5070,5070,0
20241021,114100,3642390,5070,5070,5070,5070,3
20241021,114000,3627180,5060,5060,5060,5060,0
20241021,113900,3627180,5060,5060,5060,5060,0
20241021,113800,3627180,5060,5060,5060,5060,0
20241021,113700,3627180,5060,5060,5060,5060,0
20241021,113600,3627180,5060,5060,5060,5060,0
20241021,113500,3627180,5060,5060,5060,5060,0
20241021,113400,3627180,5060,5060,5060,5060,0
20241021,113300,3627180,5060,5060,5060,5060,0
20241021,113200,3627180,5060,5060,5060,5060,0
20241021,113100,3627180,5060,5060,5060,5060,3
20241021,113000,3612000,5070,5070,5070,5070,0
20241021,112900,3612000,5070,5070,5070,5070,1
20241021,112800,3606930,5040,5040,5040,5040,0
20241021,112700,3606930,5040,5040,5040,5040,0
20241021,112600,3606930,5040,5040,5040,5040,0
20241021,112500,3606930,5040,5040,5040,5040,0
20241021,112400,3606930,5040,5040,5040,5040,0
20241021,112300,3606930,5040,5060,5060,5040,250
20241021,112200,2346240,5070,5070,5070,5070,0
20241021,112100,2346240,5070,5070,5070,5070,3
20241021,112000,2331030,5070,5070,5070,5070,1
20241021,111900,2325960,5070,5070,5070,5070,0
20241021,111800,2325960,5070,5070,5070,5070,0
20241021,111700,2325960,5070,5070,5070,5070,0
20241021,111600,2325960,5070,5070,5070,5070,3
20241021,111500,2310750,5060,5060,5060,5060,0
20241021,111400,2310750,5060,5060,5060,5060,0
20241021,111300,2310750,5060,5060,5060,5060,18
20241021,111200,2219670,5060,5060,5060,5060,0
20241021,111100,2219670,5060,5060,5060,5060,0
20241021,111000,2219670,5060,5060,5060,5060,0
20241021,110900,2219670,5060,5060,5060,5060,0
20241021,110800,2219670,5060,5060,5060,5060,0
20241021,110700,2219670,5060,5060,5060,5060,0
20241021,110600,2219670,5060,5060,5060,5060,0
20241021,110500,2219670,5060,5060,5060,5060,0
20241021,110400,2219670,5060,5060,5060,5060,0
20241021,110300,2219670,5060,5060,5060,5060,0
20241021,110200,2219670,5060,5060,5060,5060,0
20241021,110100,2219670,5060,5060,5060,5060,0
20241021,110000,2219670,5060,5060,5060,5060,0
20241021,105900,2219670,5060,5060,5060,5060,18
20241021,105800,2128590,5060,5060,5060,5060,0
20241021,105700,2128590,5060,5060,5060,5060,0
20241021,105600,2128590,5060,5060,5060,5060,11
20241021,105500,2072930,5060,5060,5060,5060,0
20241021,105400,2072930,5060,5060,5060,5060,0
20241021,105300,2072930,5060,5060,5060,5060,0
20241021,105200,2072930,5060,5060,5060,5060,0
20241021,105100,2072930,5060,5060,5060,5060,3
20241021,105000,2057750,5060,5060,5060,5060,0
20241021,104900,2057750,5060,5060,5060,5060,0
20241021,104800,2057750,5060,5060,5060,5060,10
20241021,104700,2007150,5060,5060,5060,5060,0
20241021,104600,2007150,5060,5060,5060,5060,3
20241021,104500,1991970,5060,5060,5060,5060,0
20241021,104400,1991970,5060,5060,5060,5060,3
20241021,104300,1976790,5070,5070,5070,5070,0
20241021,104200,1976790,5070,5070,5070,5070,0
20241021,104100,1976790,5070,5070,5070,5070,7
20241021,104000,1941300,5060,5060,5060,5060,0
20241021,103900,1941300,5060,5060,5060,5060,0
20241021,103800,1941300,5060,5060,5060,5060,0
20241021,103700,1941300,5060,5060,5060,5060,0
20241021,103600,1941300,5060,5060,5060,5060,0
20241021,103500,1941300,5060,5070,5070,5060,201
20241021,103400,922240,5070,5070,5070,5070,0
20241021,103300,922240,5070,5070,5070,5070,0
20241021,103200,922240,5070,5070,5070,5070,0
20241021,103100,922240,5070,5070,5070,5070,3
20241021,103000,907030,5070,5070,5070,5070,0
20241021,102900,907030,5070,5070,5070,5070,0
20241021,102800,907030,5070,5070,5070,5070,0
20241021,102700,907030,5070,5070,5070,5070,0
20241021,102600,907030,5070,5070,5070,5070,3
20241021,102500,891820,5070,5070,5070,5070,0
20241021,102400,891820,5070,5070,5070,5070,0
20241021,102300,891820,5070,5070,5070,5070,3
20241021,102200,876610,5060,5060,5060,5060,0
20241021,102100,876610,5060,5060,5060,5060,0
20241021,102000,876610,5060,5060,5060,5060,0
20241021,101900,876610,5060,5060,5060,5060,0
20241021,101800,876610,5060,5060,5060,5060,0
20241021,101700,876610,5060,5060,5060,5060,0
20241021,101600,876610,5060,5060,5060,5060,2
20241021,101500,866490,5070,5070,5070,5070,0
20241021,101400,866490,5070,5070,5070,5070,0
20241021,101300,866490,5070,5070,5070,5070,0
20241021,101200,866490,5070,5070,5070,5070,0
20241021,101100,866490,5070,5070,5070,5070,0
20241021,101000,866490,5070,5070,5070,5070,0
20241021,100900,866490,5070,5070,5070,5070,1
20241021,100800,861420,5050,5050,5050,5050,0
20241021,100700,861420,5050,5050,5050,5050,3
20241021,100600,846270,5070,5070,5070,5070,0
20241021,100500,846270,5070,5070,5070,5070,0
20241021,100400,846270,5070,5070,5070,5070,0
20241021,100300,846270,5070,5070,5070,5070,0
20241021,100200,846270,5070,5070,5070,5070,0
20241021,100100,846270,5070,5070,5070,5070,0
20241021,100000,846270,5070,5070,5070,5070,0
20241021,095900,846270,5070,5070,5070,5070,0
20241021,095800,846270,5070,5070,5070,5070,0
20241021,095700,846270,5070,5070,5070,5070,0
20241021,095600,846270,5070,5070,5070,5070,0
20241021,095500,846270,5070,5070,5070,5070,0
20241021,095400,846270,5070,5070,5070,5070,0
20241021,095300,846270,5070,5050,5070,5050,4
20241021,095200,826050,5070,5070,5070,5070,0
20241021,095100,826050,5070,5070,5070,5070,0
20241021,095000,826050,5070,5070,5070,5070,0
20241021,094900,826050,5070,5070,5070,5070,0
20241021,094800,826050,5070,5070,5070,5070,0
20241021,094700,826050,5070,5070,5070,5070,0
20241021,094600,826050,5070,5070,5070,5070,3
20241021,094500,810840,5070,5070,5070,5070,0
20241021,094400,810840,5070,5070,5070,5070,0
20241021,094300,810840,5070,5070,5070,5070,0
20241021,094200,810840,5070,5070,5070,5070,0
20241021,094100,810840,5070,5070,5070,5070,0
20241021,094000,810840,5070,5070,5070,5070,0
20241021,093900,810840,5070,5070,5070,5070,0
20241021,093800,810840,5070,5070,5070,5070,0
20241021,093700,810840,5070,5070,5070,5070,0
20241021,093600,810840,5070,5070,5070,5070,0
20241021,093500,810840,5070,5070,5070,5070,0
20241021,093400,810840,5070,5070,5070,5070,0
20241021,093300,810840,5070,5070,5070,5070,0
20241021,093200,810840,5070,5070,5070,5070,0
20241021,093100,810840,5070,5070,5070,5070,0
20241021,093000,810840,5070,5070,5070,5070,0
20241021,092900,810840,5070,5070,5070,5070,0
20241021,092800,810840,5070,5070,5070,5070,0
20241021,092700,810840,5070,5070,5070,5070,0
20241021,092600,810840,5070,5070,5070,5070,0
20241021,092500,810840,5070,5070,5070,5070,0
20241021,092400,810840,5070,5070,5070,5070,0
20241021,092300,810840,5070,5070,5070,5070,0
20241021,092200,810840,5070,5070,5070,5070,0
20241021,092100,810840,5070,5070,5070,5070,0
20241021,092000,810840,5070,5070,5070,5070,0
20241021,091900,810840,5070,5070,5070,5070,0
20241021,091800,810840,5070,5070,5070,5070,0
20241021,091700,810840,5070,5070,5070,5070,0
20241021,091600,810840,5070,5070,5070,5070,0
20241021,091500,810840,5070,5070,5070,5070,0
20241021,091400,810840,5070,5070,5070,5070,0
20241021,091300,810840,5070,5070,5070,5070,0
20241021,091200,810840,5070,5070,5070,5070,0
20241021,091100,810840,5070,5070,5070,5070,0
20241021,091000,810840,5070,5070,5070,5070,0
20241021,090900,810840,5070,5070,5070,5070,0
20241021,090800,810840,5070,5070,5070,5070,0
20241021,090700,810840,5070,5070,5070,5070,0
20241021,090600,810840,5070,5070,5070,5070,0
20241021,090500,810840,5070,5070,5070,5070,0
20241021,090400,810840,5070,5070,5070,5070,0
20241021,090300,810840,5070,5070,5070,5070,150
20241021,090200,50340,5070,5070,5070,5070,0
20241021,090100,50340,5070,5070,5070,5070,1
20241021,090000,45270,5030,5030,5030,5030,9