KissMeData/092130/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,200400,92046090,12730,12730,12730,12730,301
20241021,200300,92046090,12730,12730,12730,12730,0
20241021,200200,92046090,12730,12730,12730,12730,0
20241021,200100,92046090,12730,12730,12730,12730,0
20241021,200000,92046090,12730,12730,12730,12730,0
20241021,195900,92046090,12730,12730,12730,12730,0
20241021,195800,92046090,12730,12730,12730,12730,0
20241021,195700,92046090,12730,12730,12730,12730,0
20241021,195600,92046090,12730,12730,12730,12730,0
20241021,195500,92046090,12730,12730,12730,12730,0
20241021,195400,92046090,12730,12730,12730,12730,0
20241021,195300,92046090,12730,12730,12730,12730,0
20241021,195200,92046090,12730,12730,12730,12730,0
20241021,195100,92046090,12730,12730,12730,12730,0
20241021,195000,92046090,12730,12730,12730,12730,0
20241021,194900,92046090,12730,12730,12730,12730,0
20241021,194800,92046090,12730,12730,12730,12730,0
20241021,194700,92046090,12730,12730,12730,12730,0
20241021,194600,92046090,12730,12730,12730,12730,0
20241021,194500,92046090,12730,12730,12730,12730,0
20241021,194400,92046090,12730,12730,12730,12730,0
20241021,194300,92046090,12730,12730,12730,12730,0
20241021,194200,92046090,12730,12730,12730,12730,0
20241021,194100,92046090,12730,12730,12730,12730,0
20241021,194000,92046090,12730,12730,12730,12730,0
20241021,193900,92046090,12730,12730,12730,12730,0
20241021,193800,92046090,12730,12730,12730,12730,0
20241021,193700,92046090,12730,12730,12730,12730,0
20241021,193600,92046090,12730,12730,12730,12730,0
20241021,193500,92046090,12730,12730,12730,12730,0
20241021,193400,92046090,12730,12730,12730,12730,301
20241021,193300,92046090,12730,12730,12730,12730,0
20241021,193200,92046090,12730,12730,12730,12730,0
20241021,193100,92046090,12730,12730,12730,12730,0
20241021,193000,92046090,12730,12730,12730,12730,0
20241021,192900,92046090,12730,12730,12730,12730,0
20241021,192800,92046090,12730,12730,12730,12730,0
20241021,192700,92046090,12730,12730,12730,12730,0
20241021,192600,92046090,12730,12730,12730,12730,0
20241021,192500,92046090,12730,12730,12730,12730,0
20241021,192400,92046090,12730,12730,12730,12730,0
20241021,192300,92046090,12730,12730,12730,12730,0
20241021,192200,92046090,12730,12730,12730,12730,0
20241021,192100,92046090,12730,12730,12730,12730,0
20241021,192000,92046090,12730,12730,12730,12730,0
20241021,191900,92046090,12730,12730,12730,12730,0
20241021,191800,92046090,12730,12730,12730,12730,0
20241021,191700,92046090,12730,12730,12730,12730,0
20241021,191600,92046090,12730,12730,12730,12730,0
20241021,191500,92046090,12730,12730,12730,12730,0
20241021,191400,92046090,12730,12730,12730,12730,0
20241021,191300,92046090,12730,12730,12730,12730,0
20241021,191200,92046090,12730,12730,12730,12730,0
20241021,191100,92046090,12730,12730,12730,12730,0
20241021,191000,92046090,12730,12730,12730,12730,0
20241021,190900,92046090,12730,12730,12730,12730,0
20241021,190800,92046090,12730,12730,12730,12730,0
20241021,190700,92046090,12730,12730,12730,12730,0
20241021,190600,92046090,12730,12730,12730,12730,0
20241021,190500,92046090,12730,12730,12730,12730,0
20241021,190400,92046090,12730,12730,12730,12730,301
20241021,190300,92046090,12730,12730,12730,12730,0
20241021,190200,92046090,12730,12730,12730,12730,0
20241021,190100,92046090,12730,12730,12730,12730,0
20241021,190000,92046090,12730,12730,12730,12730,0
20241021,185900,92046090,12730,12730,12730,12730,0
20241021,185800,92046090,12730,12730,12730,12730,0
20241021,185700,92046090,12730,12730,12730,12730,0
20241021,185600,92046090,12730,12730,12730,12730,0
20241021,185500,92046090,12730,12730,12730,12730,0
20241021,185400,92046090,12730,12730,12730,12730,0
20241021,185300,92046090,12730,12730,12730,12730,0
20241021,185200,92046090,12730,12730,12730,12730,0
20241021,185100,92046090,12730,12730,12730,12730,0
20241021,185000,92046090,12730,12730,12730,12730,0
20241021,184900,92046090,12730,12730,12730,12730,0
20241021,184800,92046090,12730,12730,12730,12730,0
20241021,184700,92046090,12730,12730,12730,12730,0
20241021,184600,92046090,12730,12730,12730,12730,0
20241021,184500,92046090,12730,12730,12730,12730,0
20241021,184400,92046090,12730,12730,12730,12730,0
20241021,184300,92046090,12730,12730,12730,12730,0
20241021,184200,92046090,12730,12730,12730,12730,0
20241021,184100,92046090,12730,12730,12730,12730,0
20241021,184000,92046090,12730,12730,12730,12730,0
20241021,183900,92046090,12730,12730,12730,12730,0
20241021,183800,92046090,12730,12730,12730,12730,0
20241021,183700,92046090,12730,12730,12730,12730,0
20241021,183600,92046090,12730,12730,12730,12730,0
20241021,183500,92046090,12730,12730,12730,12730,0
20241021,183400,92046090,12730,12730,12730,12730,301
20241021,183300,92046090,12730,12730,12730,12730,0
20241021,183200,92046090,12730,12730,12730,12730,0
20241021,183100,92046090,12730,12730,12730,12730,0
20241021,183000,92046090,12730,12730,12730,12730,0
20241021,182900,92046090,12730,12730,12730,12730,0
20241021,182800,92046090,12730,12730,12730,12730,0
20241021,182700,92046090,12730,12730,12730,12730,0
20241021,182600,92046090,12730,12730,12730,12730,0
20241021,182500,92046090,12730,12730,12730,12730,0
20241021,182400,92046090,12730,12730,12730,12730,0
20241021,182300,92046090,12730,12730,12730,12730,0
20241021,182200,92046090,12730,12730,12730,12730,0
20241021,182100,92046090,12730,12730,12730,12730,0
20241021,182000,92046090,12730,12730,12730,12730,0
20241021,181900,92046090,12730,12730,12730,12730,0
20241021,181800,92046090,12730,12730,12730,12730,0
20241021,181700,92046090,12730,12730,12730,12730,0
20241021,181600,92046090,12730,12730,12730,12730,0
20241021,181500,92046090,12730,12730,12730,12730,0
20241021,181400,92046090,12730,12730,12730,12730,0
20241021,181300,92046090,12730,12730,12730,12730,0
20241021,181200,92046090,12730,12730,12730,12730,0
20241021,181100,92046090,12730,12730,12730,12730,0
20241021,181000,92046090,12730,12730,12730,12730,0
20241021,180900,92046090,12730,12730,12730,12730,0
20241021,180800,92046090,12730,12730,12730,12730,0
20241021,180700,92046090,12730,12730,12730,12730,0
20241021,180600,92046090,12730,12730,12730,12730,0
20241021,180500,92046090,12730,12730,12730,12730,0
20241021,180400,92046090,12730,12730,12730,12730,301
20241021,180300,92046090,12730,12730,12730,12730,0
20241021,180200,92046090,12730,12730,12730,12730,0
20241021,180100,92046090,12730,12730,12730,12730,0
20241021,180000,92046090,12730,12730,12730,12730,0
20241021,175900,92046090,12730,12730,12730,12730,0
20241021,175800,92046090,12730,12730,12730,12730,0
20241021,175700,92046090,12730,12730,12730,12730,0
20241021,175600,92046090,12730,12730,12730,12730,0
20241021,175500,92046090,12730,12730,12730,12730,0
20241021,175400,92046090,12730,12730,12730,12730,0
20241021,175300,92046090,12730,12730,12730,12730,0
20241021,175200,92046090,12730,12730,12730,12730,0
20241021,175100,92046090,12730,12730,12730,12730,0
20241021,175000,92046090,12730,12730,12730,12730,0
20241021,174900,92046090,12730,12730,12730,12730,0
20241021,174800,92046090,12730,12730,12730,12730,0
20241021,174700,92046090,12730,12730,12730,12730,0
20241021,174600,92046090,12730,12730,12730,12730,0
20241021,174500,92046090,12730,12730,12730,12730,0
20241021,174400,92046090,12730,12730,12730,12730,0
20241021,174300,92046090,12730,12730,12730,12730,0
20241021,174200,92046090,12730,12730,12730,12730,0
20241021,174100,92046090,12730,12730,12730,12730,0
20241021,174000,92046090,12730,12730,12730,12730,0
20241021,173900,92046090,12730,12730,12730,12730,0
20241021,173800,92046090,12730,12730,12730,12730,0
20241021,173700,92046090,12730,12730,12730,12730,0
20241021,173600,92046090,12730,12730,12730,12730,0
20241021,173500,92046090,12730,12730,12730,12730,0
20241021,173400,92046090,12730,12730,12730,12730,301
20241021,173300,92046090,12730,12730,12730,12730,0
20241021,173200,92046090,12730,12730,12730,12730,0
20241021,173100,92046090,12730,12730,12730,12730,0
20241021,173000,92046090,12730,12730,12730,12730,0
20241021,172900,92046090,12730,12730,12730,12730,0
20241021,172800,92046090,12730,12730,12730,12730,0
20241021,172700,92046090,12730,12730,12730,12730,0
20241021,172600,92046090,12730,12730,12730,12730,0
20241021,172500,92046090,12730,12730,12730,12730,0
20241021,172400,92046090,12730,12730,12730,12730,0
20241021,172300,92046090,12730,12730,12730,12730,0
20241021,172200,92046090,12730,12730,12730,12730,0
20241021,172100,92046090,12730,12730,12730,12730,0
20241021,172000,92046090,12730,12730,12730,12730,0
20241021,171900,92046090,12730,12730,12730,12730,0
20241021,171800,92046090,12730,12730,12730,12730,0
20241021,171700,92046090,12730,12730,12730,12730,0
20241021,171600,92046090,12730,12730,12730,12730,0
20241021,171500,92046090,12730,12730,12730,12730,0
20241021,171400,92046090,12730,12730,12730,12730,0
20241021,171300,92046090,12730,12730,12730,12730,0
20241021,171200,92046090,12730,12730,12730,12730,0
20241021,171100,92046090,12730,12730,12730,12730,0
20241021,171000,92046090,12730,12730,12730,12730,0
20241021,170900,92046090,12730,12730,12730,12730,0
20241021,170800,92046090,12730,12730,12730,12730,0
20241021,170700,92046090,12730,12730,12730,12730,0
20241021,170600,92046090,12730,12730,12730,12730,0
20241021,170500,92046090,12730,12730,12730,12730,0
20241021,170400,92046090,12730,12730,12730,12730,301
20241021,170300,92046090,12730,12730,12730,12730,0
20241021,170200,92046090,12730,12730,12730,12730,0
20241021,170100,92046090,12730,12730,12730,12730,0
20241021,170000,92046090,12730,12730,12730,12730,0
20241021,165900,92046090,12730,12730,12730,12730,0
20241021,165800,92046090,12730,12730,12730,12730,0
20241021,165700,92046090,12730,12730,12730,12730,0
20241021,165600,92046090,12730,12730,12730,12730,0
20241021,165500,92046090,12730,12730,12730,12730,0
20241021,165400,92046090,12730,12730,12730,12730,0
20241021,165300,92046090,12730,12730,12730,12730,0
20241021,165200,92046090,12730,12730,12730,12730,0
20241021,165100,92046090,12730,12730,12730,12730,0
20241021,165000,92046090,12730,12730,12730,12730,0
20241021,164900,92046090,12730,12730,12730,12730,0
20241021,164800,92046090,12730,12730,12730,12730,0
20241021,164700,92046090,12730,12730,12730,12730,0
20241021,164600,92046090,12730,12730,12730,12730,0
20241021,164500,92046090,12730,12730,12730,12730,0
20241021,164400,92046090,12730,12730,12730,12730,0
20241021,164300,92046090,12730,12730,12730,12730,0
20241021,164200,92046090,12730,12730,12730,12730,0
20241021,164100,92046090,12730,12730,12730,12730,0
20241021,164000,92046090,12730,12730,12730,12730,0
20241021,163900,92046090,12730,12730,12730,12730,0
20241021,163800,92046090,12730,12730,12730,12730,0
20241021,163700,92046090,12730,12730,12730,12730,0
20241021,163600,92046090,12730,12730,12730,12730,0
20241021,163500,92046090,12730,12730,12730,12730,0
20241021,163400,92046090,12730,12730,12730,12730,301
20241021,163300,92046090,12730,12730,12730,12730,0
20241021,163200,92046090,12730,12730,12730,12730,0
20241021,163100,92046090,12730,12730,12730,12730,0
20241021,163000,92046090,12730,12730,12730,12730,0
20241021,162900,92046090,12730,12730,12730,12730,0
20241021,162800,92046090,12730,12730,12730,12730,0
20241021,162700,92046090,12730,12730,12730,12730,0
20241021,162600,92046090,12730,12730,12730,12730,0
20241021,162500,92046090,12730,12730,12730,12730,0
20241021,162400,92046090,12730,12730,12730,12730,0
20241021,162300,92046090,12730,12730,12730,12730,0
20241021,162200,92046090,12730,12730,12730,12730,0
20241021,162100,92046090,12730,12730,12730,12730,0
20241021,162000,92046090,12730,12730,12730,12730,0
20241021,161900,92046090,12730,12730,12730,12730,0
20241021,161800,92046090,12730,12730,12730,12730,0
20241021,161700,92046090,12730,12730,12730,12730,0
20241021,161600,92046090,12730,12730,12730,12730,0
20241021,161500,92046090,12730,12730,12730,12730,0
20241021,161400,92046090,12730,12730,12730,12730,0
20241021,161300,92046090,12730,12730,12730,12730,0
20241021,161200,92046090,12730,12730,12730,12730,0
20241021,161100,92046090,12730,12730,12730,12730,0
20241021,161000,92046090,12730,12730,12730,12730,0
20241021,160900,92046090,12730,12730,12730,12730,0
20241021,160800,92046090,12730,12730,12730,12730,0
20241021,160700,92046090,12730,12730,12730,12730,0
20241021,160600,92046090,12730,12730,12730,12730,0
20241021,160500,92046090,12730,12730,12730,12730,0
20241021,160400,92046090,12730,12730,12730,12730,301
20241021,160300,92046090,12730,12730,12730,12730,0
20241021,160200,92046090,12730,12730,12730,12730,0
20241021,160100,92046090,12730,12730,12730,12730,0
20241021,160000,92046090,12730,12730,12730,12730,0
20241021,155900,92046090,12730,12730,12730,12730,0
20241021,155800,92046090,12730,12730,12730,12730,0
20241021,155700,92046090,12730,12730,12730,12730,0
20241021,155600,92046090,12730,12730,12730,12730,0
20241021,155500,92046090,12730,12730,12730,12730,0
20241021,155400,92046090,12730,12730,12730,12730,0
20241021,155300,92046090,12730,12730,12730,12730,0
20241021,155200,92046090,12730,12730,12730,12730,0
20241021,155100,92046090,12730,12730,12730,12730,0
20241021,155000,92046090,12730,12730,12730,12730,0
20241021,154900,92046090,12730,12730,12730,12730,0
20241021,154800,92046090,12730,12730,12730,12730,0
20241021,154700,92046090,12730,12730,12730,12730,0
20241021,154600,92046090,12730,12730,12730,12730,0
20241021,154500,92046090,12730,12730,12730,12730,0
20241021,154400,92046090,12730,12730,12730,12730,0
20241021,154300,92046090,12730,12730,12730,12730,0
20241021,154200,92046090,12730,12730,12730,12730,0
20241021,154100,92046090,12730,12730,12730,12730,0
20241021,154000,92046090,12730,12730,12730,12730,0
20241021,153900,92046090,12730,12730,12730,12730,0
20241021,153800,92046090,12730,12730,12730,12730,0
20241021,153700,92046090,12730,12730,12730,12730,0
20241021,153600,92046090,12730,12730,12730,12730,0
20241021,153500,92046090,12730,12730,12730,12730,0
20241021,153400,92046090,12730,12730,12730,12730,301
20241021,153300,92046090,12730,12730,12730,12730,0
20241021,153200,92046090,12730,12730,12730,12730,0
20241021,153100,92046090,12730,12730,12730,12730,0
20241021,153000,92046090,12730,12730,12730,12730,301
20241021,152900,88214360,12730,12730,12730,12730,0
20241021,152800,88214360,12730,12730,12730,12730,0
20241021,152700,88214360,12730,12730,12730,12730,0
20241021,152600,88214360,12730,12730,12730,12730,0
20241021,152500,88214360,12730,12730,12730,12730,0
20241021,152400,88214360,12730,12730,12730,12730,0
20241021,152300,88214360,12730,12730,12730,12730,0
20241021,152200,88214360,12730,12730,12730,12730,0
20241021,152100,88214360,12730,12730,12730,12730,0
20241021,152000,88214360,12730,12730,12730,12730,0
20241021,151900,88214360,12730,12730,12730,12730,0
20241021,151800,88214360,12730,12730,12730,12730,0
20241021,151700,88214360,12730,12730,12730,12730,1
20241021,151600,88201630,12730,12730,12730,12730,0
20241021,151500,88201630,12730,12730,12730,12730,0
20241021,151400,88201630,12730,12730,12730,12730,0
20241021,151300,88201630,12730,12730,12730,12730,0
20241021,151200,88201630,12730,12730,12730,12730,100
20241021,151100,86928630,12710,12710,12710,12710,0
20241021,151000,86928630,12710,12710,12710,12710,1
20241021,150900,86915920,12730,12730,12730,12730,30
20241021,150800,86534020,12730,12730,12730,12730,100
20241021,150700,85261020,12730,12730,12730,12730,7
20241021,150600,85171910,12730,12730,12730,12730,15
20241021,150500,84980960,12730,12730,12730,12730,0
20241021,150400,84980960,12730,12730,12730,12730,0
20241021,150300,84980960,12730,12730,12730,12730,0
20241021,150200,84980960,12730,12730,12730,12730,0
20241021,150100,84980960,12730,12730,12730,12730,70
20241021,150000,84089860,12730,12740,12740,12730,2
20241021,145900,84064390,12730,12730,12730,12730,119
20241021,145800,82549520,12730,12730,12730,12730,0
20241021,145700,82549520,12730,12730,12730,12730,1
20241021,145600,82536790,12710,12710,12710,12710,0
20241021,145500,82536790,12710,12710,12710,12710,0
20241021,145400,82536790,12710,12710,12710,12710,0
20241021,145300,82536790,12710,12710,12710,12710,0
20241021,145200,82536790,12710,12710,12710,12710,0
20241021,145100,82536790,12710,12710,12710,12710,0
20241021,145000,82536790,12710,12710,12710,12710,0
20241021,144900,82536790,12710,12710,12710,12710,0
20241021,144800,82536790,12710,12710,12710,12710,0
20241021,144700,82536790,12710,12710,12710,12710,0
20241021,144600,82536790,12710,12710,12710,12710,0
20241021,144500,82536790,12710,12710,12710,12710,0
20241021,144400,82536790,12710,12710,12710,12710,0
20241021,144300,82536790,12710,12710,12710,12710,1
20241021,144200,82524080,12730,12730,12730,12730,0
20241021,144100,82524080,12730,12730,12730,12730,0
20241021,144000,82524080,12730,12730,12730,12730,0
20241021,143900,82524080,12730,12730,12730,12730,0
20241021,143800,82524080,12730,12730,12730,12730,0
20241021,143700,82524080,12730,12730,12730,12730,1
20241021,143600,82511350,12720,12720,12720,12720,0
20241021,143500,82511350,12720,12720,12720,12720,0
20241021,143400,82511350,12720,12720,12720,12720,0
20241021,143300,82511350,12720,12720,12720,12720,0
20241021,143200,82511350,12720,12720,12720,12720,0
20241021,143100,82511350,12720,12720,12720,12720,0
20241021,143000,82511350,12720,12720,12720,12720,0
20241021,142900,82511350,12720,12720,12720,12720,0
20241021,142800,82511350,12720,12720,12720,12720,0
20241021,142700,82511350,12720,12720,12720,12720,50
20241021,142600,81875350,12710,12710,12710,12710,0
20241021,142500,81875350,12710,12710,12710,12710,1
20241021,142400,81862640,12710,12710,12710,12710,0
20241021,142300,81862640,12710,12710,12710,12710,0
20241021,142200,81862640,12710,12710,12710,12710,0
20241021,142100,81862640,12710,12710,12710,12710,1
20241021,142000,81849930,12710,12710,12710,12710,0
20241021,141900,81849930,12710,12710,12710,12710,0
20241021,141800,81849930,12710,12710,12710,12710,0
20241021,141700,81849930,12710,12710,12710,12710,0
20241021,141600,81849930,12710,12710,12710,12710,0
20241021,141500,81849930,12710,12710,12710,12710,0
20241021,141400,81849930,12710,12710,12710,12710,0
20241021,141300,81849930,12710,12710,12710,12710,40
20241021,141200,81341530,12710,12710,12710,12710,0
20241021,141100,81341530,12710,12710,12710,12710,0
20241021,141000,81341530,12710,12710,12710,12710,0
20241021,140900,81341530,12710,12710,12710,12710,0
20241021,140800,81341530,12710,12710,12710,12710,0
20241021,140700,81341530,12710,12710,12710,12710,0
20241021,140600,81341530,12710,12710,12710,12710,0
20241021,140500,81341530,12710,12710,12710,12710,0
20241021,140400,81341530,12710,12710,12710,12710,0
20241021,140300,81341530,12710,12710,12710,12710,0
20241021,140200,81341530,12710,12710,12710,12710,0
20241021,140100,81341530,12710,12710,12710,12710,0
20241021,140000,81341530,12710,12710,12710,12710,20
20241021,135900,81087330,12710,12710,12710,12710,2
20241021,135800,81061910,12710,12710,12710,12710,0
20241021,135700,81061910,12710,12710,12710,12710,5
20241021,135600,80998360,12710,12710,12710,12710,0
20241021,135500,80998360,12710,12710,12710,12710,0
20241021,135400,80998360,12710,12710,12710,12710,1
20241021,135300,80985650,12710,12710,12710,12710,2
20241021,135200,80960230,12710,12710,12710,12710,0
20241021,135100,80960230,12710,12710,12710,12710,0
20241021,135000,80960230,12710,12710,12710,12710,0
20241021,134900,80960230,12710,12710,12710,12710,0
20241021,134800,80960230,12710,12710,12710,12710,1
20241021,134700,80947520,12700,12700,12700,12700,0
20241021,134600,80947520,12700,12700,12700,12700,0
20241021,134500,80947520,12700,12710,12710,12700,26
20241021,134400,80617220,12710,12710,12710,12710,0
20241021,134300,80617220,12710,12710,12710,12710,0
20241021,134200,80617220,12710,12710,12710,12710,1
20241021,134100,80604510,12710,12710,12710,12710,0
20241021,134000,80604510,12710,12710,12710,12710,0
20241021,133900,80604510,12710,12710,12710,12710,0
20241021,133800,80604510,12710,12710,12710,12710,0
20241021,133700,80604510,12710,12710,12710,12710,0
20241021,133600,80604510,12710,12710,12710,12710,1
20241021,133500,80591800,12710,12710,12710,12710,0
20241021,133400,80591800,12710,12710,12710,12710,0
20241021,133300,80591800,12710,12710,12710,12710,0
20241021,133200,80591800,12710,12710,12710,12710,11
20241021,133100,80451990,12710,12710,12710,12710,0
20241021,133000,80451990,12710,12710,12710,12710,1
20241021,132900,80439280,12710,12710,12710,12710,0
20241021,132800,80439280,12710,12710,12710,12710,2
20241021,132700,80413860,12710,12710,12710,12710,0
20241021,132600,80413860,12710,12710,12710,12710,1
20241021,132500,80401150,12710,12710,12710,12710,0
20241021,132400,80401150,12710,12710,12710,12710,2
20241021,132300,80375730,12700,12700,12700,12700,1
20241021,132200,80363030,12710,12710,12710,12710,0
20241021,132100,80363030,12710,12710,12710,12710,0
20241021,132000,80363030,12710,12710,12710,12710,0
20241021,131900,80363030,12710,12710,12710,12710,0
20241021,131800,80363030,12710,12710,12710,12710,5
20241021,131700,80299480,12710,12710,12710,12710,0
20241021,131600,80299480,12710,12710,12710,12710,1
20241021,131500,80286770,12710,12710,12710,12710,0
20241021,131400,80286770,12710,12710,12710,12710,0
20241021,131300,80286770,12710,12710,12710,12710,0
20241021,131200,80286770,12710,12710,12710,12710,0
20241021,131100,80286770,12710,12710,12710,12710,0
20241021,131000,80286770,12710,12710,12710,12710,0
20241021,130900,80286770,12710,12710,12710,12710,2
20241021,130800,80261350,12700,12700,12700,12700,8
20241021,130700,80159750,12690,12690,12690,12690,0
20241021,130600,80159750,12690,12690,12690,12690,24
20241021,130500,79855190,12700,12700,12700,12700,8
20241021,130400,79753590,12710,12710,12710,12710,2
20241021,130300,79728170,12710,12710,12710,12710,1
20241021,130200,79715460,12710,12710,12710,12710,0
20241021,130100,79715460,12710,12710,12710,12710,0
20241021,130000,79715460,12710,12710,12710,12710,0
20241021,125900,79715460,12710,12710,12710,12710,0
20241021,125800,79715460,12710,12710,12710,12710,0
20241021,125700,79715460,12710,12710,12710,12710,0
20241021,125600,79715460,12710,12710,12710,12710,10
20241021,125500,79588360,12710,12710,12710,12710,2
20241021,125400,79562940,12710,12710,12710,12710,0
20241021,125300,79562940,12710,12710,12710,12710,0
20241021,125200,79562940,12710,12710,12710,12710,0
20241021,125100,79562940,12710,12710,12710,12710,0
20241021,125000,79562940,12710,12710,12710,12710,0
20241021,124900,79562940,12710,12710,12710,12710,0
20241021,124800,79562940,12710,12710,12710,12710,0
20241021,124700,79562940,12710,12710,12710,12710,0
20241021,124600,79562940,12710,12710,12710,12710,0
20241021,124500,79562940,12710,12710,12710,12710,0
20241021,124400,79562940,12710,12710,12710,12710,0
20241021,124300,79562940,12710,12710,12710,12710,1
20241021,124200,79550230,12710,12710,12710,12710,0
20241021,124100,79550230,12710,12710,12710,12710,0
20241021,124000,79550230,12710,12710,12710,12710,3
20241021,123900,79512100,12710,12710,12710,12710,0
20241021,123800,79512100,12710,12710,12710,12710,0
20241021,123700,79512100,12710,12710,12710,12710,0
20241021,123600,79512100,12710,12710,12710,12710,0
20241021,123500,79512100,12710,12710,12710,12710,1
20241021,123400,79499390,12710,12710,12710,12710,1
20241021,123300,79486680,12710,12710,12710,12710,0
20241021,123200,79486680,12710,12710,12710,12710,0
20241021,123100,79486680,12710,12710,12710,12710,1
20241021,123000,79473970,12690,12690,12690,12690,0
20241021,122900,79473970,12690,12690,12690,12690,0
20241021,122800,79473970,12690,12690,12690,12690,0
20241021,122700,79473970,12690,12690,12690,12690,0
20241021,122600,79473970,12690,12690,12690,12690,0
20241021,122500,79473970,12690,12690,12690,12690,0
20241021,122400,79473970,12690,12690,12690,12690,0
20241021,122300,79473970,12690,12690,12690,12690,0
20241021,122200,79473970,12690,12690,12690,12690,0
20241021,122100,79473970,12690,12690,12690,12690,1
20241021,122000,79461280,12690,12690,12690,12690,0
20241021,121900,79461280,12690,12690,12690,12690,0
20241021,121800,79461280,12690,12690,12690,12690,0
20241021,121700,79461280,12690,12690,12690,12690,0
20241021,121600,79461280,12690,12690,12690,12690,0
20241021,121500,79461280,12690,12690,12690,12690,0
20241021,121400,79461280,12690,12690,12690,12690,0
20241021,121300,79461280,12690,12690,12690,12690,0
20241021,121200,79461280,12690,12710,12710,12690,424
20241021,121100,74079410,12720,12720,12720,12720,0
20241021,121000,74079410,12720,12720,12720,12720,0
20241021,120900,74079410,12720,12720,12720,12720,0
20241021,120800,74079410,12720,12720,12720,12720,0
20241021,120700,74079410,12720,12720,12720,12720,0
20241021,120600,74079410,12720,12720,12720,12720,0
20241021,120500,74079410,12720,12720,12720,12720,0
20241021,120400,74079410,12720,12720,12720,12720,0
20241021,120300,74079410,12720,12720,12720,12720,0
20241021,120200,74079410,12720,12720,12720,12720,0
20241021,120100,74079410,12720,12720,12720,12720,0
20241021,120000,74079410,12720,12720,12720,12720,0
20241021,115900,74079410,12720,12720,12720,12720,0
20241021,115800,74079410,12720,12720,12720,12720,0
20241021,115700,74079410,12720,12720,12720,12720,0
20241021,115600,74079410,12720,12720,12720,12720,0
20241021,115500,74079410,12720,12720,12720,12720,0
20241021,115400,74079410,12720,12720,12720,12720,0
20241021,115300,74079410,12720,12720,12720,12720,0
20241021,115200,74079410,12720,12720,12720,12720,0
20241021,115100,74079410,12720,12720,12720,12720,2
20241021,115000,74053970,12720,12710,12720,12710,86
20241021,114900,72960900,12720,12720,12720,12720,0
20241021,114800,72960900,12720,12720,12720,12720,0
20241021,114700,72960900,12720,12720,12720,12720,2002
20241021,114600,47495460,12730,12730,12730,12730,0
20241021,114500,47495460,12730,12730,12730,12730,0
20241021,114400,47495460,12730,12730,12730,12730,0
20241021,114300,47495460,12730,12720,12730,12720,12
20241021,114200,47342810,12720,12720,12720,12720,0
20241021,114100,47342810,12720,12720,12720,12720,0
20241021,114000,47342810,12720,12720,12720,12720,0
20241021,113900,47342810,12720,12720,12720,12720,0
20241021,113800,47342810,12720,12720,12720,12720,0
20241021,113700,47342810,12720,12720,12720,12720,0
20241021,113600,47342810,12720,12720,12720,12720,0
20241021,113500,47342810,12720,12720,12720,12720,0
20241021,113400,47342810,12720,12720,12720,12720,0
20241021,113300,47342810,12720,12720,12720,12720,0
20241021,113200,47342810,12720,12720,12720,12720,0
20241021,113100,47342810,12720,12720,12720,12720,0
20241021,113000,47342810,12720,12720,12720,12720,0
20241021,112900,47342810,12720,12730,12730,12720,27
20241021,112800,46999290,12740,12740,12740,12740,1
20241021,112700,46986550,12740,12740,12740,12740,0
20241021,112600,46986550,12740,12740,12740,12740,0
20241021,112500,46986550,12740,12740,12740,12740,0
20241021,112400,46986550,12740,12740,12740,12740,0
20241021,112300,46986550,12740,12740,12740,12740,0
20241021,112200,46986550,12740,12740,12740,12740,0
20241021,112100,46986550,12740,12740,12740,12740,0
20241021,112000,46986550,12740,12740,12740,12740,1
20241021,111900,46973810,12740,12740,12740,12740,1
20241021,111800,46961070,12740,12740,12740,12740,0
20241021,111700,46961070,12740,12740,12740,12740,0
20241021,111600,46961070,12740,12740,12740,12740,0
20241021,111500,46961070,12740,12740,12740,12740,0
20241021,111400,46961070,12740,12740,12740,12740,0
20241021,111300,46961070,12740,12740,12740,12740,0
20241021,111200,46961070,12740,12740,12740,12740,0
20241021,111100,46961070,12740,12740,12740,12740,0
20241021,111000,46961070,12740,12740,12740,12740,0
20241021,110900,46961070,12740,12740,12740,12740,5
20241021,110800,46897370,12740,12740,12740,12740,0
20241021,110700,46897370,12740,12740,12740,12740,0
20241021,110600,46897370,12740,12740,12740,12740,0
20241021,110500,46897370,12740,12740,12740,12740,80
20241021,110400,45878170,12740,12740,12740,12740,1
20241021,110300,45865430,12740,12740,12740,12740,0
20241021,110200,45865430,12740,12740,12740,12740,0
20241021,110100,45865430,12740,12740,12740,12740,1
20241021,110000,45852690,12740,12740,12740,12740,0
20241021,105900,45852690,12740,12740,12740,12740,0
20241021,105800,45852690,12740,12740,12740,12740,0
20241021,105700,45852690,12740,12740,12740,12740,0
20241021,105600,45852690,12740,12740,12740,12740,0
20241021,105500,45852690,12740,12750,12750,12740,11
20241021,105400,45712540,12750,12750,12750,12750,2
20241021,105300,45687040,12750,12750,12750,12750,0
20241021,105200,45687040,12750,12750,12750,12750,2
20241021,105100,45661540,12760,12760,12760,12760,0
20241021,105000,45661540,12760,12750,12760,12750,2
20241021,104900,45636030,12750,12750,12750,12750,0
20241021,104800,45636030,12750,12750,12750,12750,0
20241021,104700,45636030,12750,12750,12750,12750,0
20241021,104600,45636030,12750,12750,12750,12750,1
20241021,104500,45623280,12760,12760,12760,12760,0
20241021,104400,45623280,12760,12760,12760,12760,0
20241021,104300,45623280,12760,12760,12760,12760,0
20241021,104200,45623280,12760,12760,12760,12760,0
20241021,104100,45623280,12760,12760,12760,12760,0
20241021,104000,45623280,12760,12760,12760,12760,0
20241021,103900,45623280,12760,12760,12760,12760,0
20241021,103800,45623280,12760,12760,12760,12760,0
20241021,103700,45623280,12760,12750,12760,12750,8
20241021,103600,45521270,12760,12750,12760,12750,2
20241021,103500,45495760,12750,12750,12750,12750,0
20241021,103400,45495760,12750,12750,12750,12750,1
20241021,103300,45483010,12760,12750,12770,12750,3
20241021,103200,45444730,12780,12780,12780,12780,0
20241021,103100,45444730,12780,12780,12780,12780,0
20241021,103000,45444730,12780,12780,12780,12780,0
20241021,102900,45444730,12780,12780,12780,12780,0
20241021,102800,45444730,12780,12780,12780,12780,1
20241021,102700,45431950,12760,12760,12760,12760,2000
20241021,102600,19911950,12720,12720,12720,12720,0
20241021,102500,19911950,12720,12720,12720,12720,0
20241021,102400,19911950,12720,12720,12720,12720,0
20241021,102300,19911950,12720,12710,12720,12710,22
20241021,102200,19632130,12690,12690,12690,12690,0
20241021,102100,19632130,12690,12690,12690,12690,0
20241021,102000,19632130,12690,12690,12690,12690,318
20241021,101900,15596710,12690,12690,12690,12690,0
20241021,101800,15596710,12690,12690,12690,12690,0
20241021,101700,15596710,12690,12690,12690,12690,0
20241021,101600,15596710,12690,12690,12690,12690,0
20241021,101500,15596710,12690,12690,12690,12690,0
20241021,101400,15596710,12690,12730,12730,12690,296
20241021,101300,11831320,12760,12760,12760,12760,1
20241021,101200,11818560,12760,12760,12760,12760,10
20241021,101100,11690960,12760,12760,12760,12760,0
20241021,101000,11690960,12760,12760,12760,12760,0
20241021,100900,11690960,12760,12760,12760,12760,3
20241021,100800,11652680,12760,12760,12760,12760,100
20241021,100700,10376680,12760,12760,12760,12760,0
20241021,100600,10376680,12760,12780,12780,12740,403
20241021,100500,5239670,12780,12780,12780,12780,0
20241021,100400,5239670,12780,12780,12780,12780,5
20241021,100300,5175770,12790,12790,12790,12790,3
20241021,100200,5137400,12790,12790,12790,12790,1
20241021,100100,5124610,12780,12780,12780,12780,0
20241021,100000,5124610,12780,12780,12780,12780,0
20241021,095900,5124610,12780,12780,12780,12780,110
20241021,095800,3718810,12800,12800,12800,12800,0
20241021,095700,3718810,12800,12800,12800,12800,0
20241021,095600,3718810,12800,12800,12800,12800,0
20241021,095500,3718810,12800,12800,12800,12800,0
20241021,095400,3718810,12800,12800,12800,12800,0
20241021,095300,3718810,12800,12800,12800,12800,0
20241021,095200,3718810,12800,12800,12800,12800,0
20241021,095100,3718810,12800,12800,12800,12800,0
20241021,095000,3718810,12800,12800,12800,12800,0
20241021,094900,3718810,12800,12800,12800,12800,1
20241021,094800,3706010,12790,12790,12790,12790,1
20241021,094700,3693220,12800,12790,12800,12790,110
20241021,094600,2285420,12790,12790,12790,12790,3
20241021,094500,2247050,12790,12790,12790,12790,5
20241021,094400,2183100,12790,12790,12790,12790,1
20241021,094300,2170310,12790,12790,12790,12790,0
20241021,094200,2170310,12790,12790,12790,12790,0
20241021,094100,2170310,12790,12790,12790,12790,1
20241021,094000,2157520,12790,12790,12790,12790,0
20241021,093900,2157520,12790,12790,12790,12790,0
20241021,093800,2157520,12790,12790,12790,12790,0
20241021,093700,2157520,12790,12790,12790,12790,1
20241021,093600,2144730,12790,12790,12790,12790,0
20241021,093500,2144730,12790,12790,12790,12790,0
20241021,093400,2144730,12790,12780,12790,12780,21
20241021,093300,1876150,12790,12790,12790,12790,0
20241021,093200,1876150,12790,12790,12790,12790,0
20241021,093100,1876150,12790,12790,12790,12790,0
20241021,093000,1876150,12790,12790,12790,12790,0
20241021,092900,1876150,12790,12790,12790,12790,0
20241021,092800,1876150,12790,12780,12790,12780,5
20241021,092700,1812240,12780,12780,12780,12780,1
20241021,092600,1799460,12780,12780,12780,12780,1
20241021,092500,1786680,12790,12790,12790,12790,0
20241021,092400,1786680,12790,12790,12790,12790,0
20241021,092300,1786680,12790,12790,12790,12790,0
20241021,092200,1786680,12790,12790,12790,12790,0
20241021,092100,1786680,12790,12790,12790,12790,0
20241021,092000,1786680,12790,12790,12790,12790,0
20241021,091900,1786680,12790,12760,12790,12760,4
20241021,091800,1735610,12730,12730,12730,12730,0
20241021,091700,1735610,12730,12730,12730,12730,0
20241021,091600,1735610,12730,12730,12730,12730,0
20241021,091500,1735610,12730,12730,12730,12730,0
20241021,091400,1735610,12730,12740,12740,12730,49
20241021,091300,1111770,12730,12770,12770,12730,32
20241021,091200,703940,12780,12780,12780,12780,0
20241021,091100,703940,12780,12790,12790,12780,4
20241021,091000,652800,12800,12800,12800,12800,1
20241021,090900,640000,12800,12800,12800,12800,39
20241021,090800,140800,12800,12800,12800,12800,0
20241021,090700,140800,12800,12800,12800,12800,0
20241021,090600,140800,12800,12800,12800,12800,0
20241021,090500,140800,12800,12800,12800,12800,0
20241021,090400,140800,12800,12800,12800,12800,0
20241021,090300,140800,12800,12800,12800,12800,6
20241021,090200,64000,12800,12800,12800,12800,1
20241021,090100,51200,12800,12800,12800,12800,0
20241021,090000,51200,12800,12800,12800,12800,4