KissMeData/099390/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,200900,48673280,6160,6160,6160,6160,60
20241021,200800,48673280,6160,6160,6160,6160,0
20241021,200700,48673280,6160,6160,6160,6160,0
20241021,200600,48673280,6160,6160,6160,6160,0
20241021,200500,48673280,6160,6160,6160,6160,0
20241021,200400,48673280,6160,6160,6160,6160,0
20241021,200300,48673280,6160,6160,6160,6160,0
20241021,200200,48673280,6160,6160,6160,6160,0
20241021,200100,48673280,6160,6160,6160,6160,0
20241021,200000,48673280,6160,6160,6160,6160,0
20241021,195900,48673280,6160,6160,6160,6160,0
20241021,195800,48673280,6160,6160,6160,6160,0
20241021,195700,48673280,6160,6160,6160,6160,0
20241021,195600,48673280,6160,6160,6160,6160,0
20241021,195500,48673280,6160,6160,6160,6160,0
20241021,195400,48673280,6160,6160,6160,6160,0
20241021,195300,48673280,6160,6160,6160,6160,0
20241021,195200,48673280,6160,6160,6160,6160,0
20241021,195100,48673280,6160,6160,6160,6160,0
20241021,195000,48673280,6160,6160,6160,6160,0
20241021,194900,48673280,6160,6160,6160,6160,0
20241021,194800,48673280,6160,6160,6160,6160,0
20241021,194700,48673280,6160,6160,6160,6160,0
20241021,194600,48673280,6160,6160,6160,6160,0
20241021,194500,48673280,6160,6160,6160,6160,0
20241021,194400,48673280,6160,6160,6160,6160,0
20241021,194300,48673280,6160,6160,6160,6160,0
20241021,194200,48673280,6160,6160,6160,6160,0
20241021,194100,48673280,6160,6160,6160,6160,0
20241021,194000,48673280,6160,6160,6160,6160,0
20241021,193900,48673280,6160,6160,6160,6160,60
20241021,193800,48673280,6160,6160,6160,6160,0
20241021,193700,48673280,6160,6160,6160,6160,0
20241021,193600,48673280,6160,6160,6160,6160,0
20241021,193500,48673280,6160,6160,6160,6160,0
20241021,193400,48673280,6160,6160,6160,6160,0
20241021,193300,48673280,6160,6160,6160,6160,0
20241021,193200,48673280,6160,6160,6160,6160,0
20241021,193100,48673280,6160,6160,6160,6160,0
20241021,193000,48673280,6160,6160,6160,6160,0
20241021,192900,48673280,6160,6160,6160,6160,0
20241021,192800,48673280,6160,6160,6160,6160,0
20241021,192700,48673280,6160,6160,6160,6160,0
20241021,192600,48673280,6160,6160,6160,6160,0
20241021,192500,48673280,6160,6160,6160,6160,0
20241021,192400,48673280,6160,6160,6160,6160,0
20241021,192300,48673280,6160,6160,6160,6160,0
20241021,192200,48673280,6160,6160,6160,6160,0
20241021,192100,48673280,6160,6160,6160,6160,0
20241021,192000,48673280,6160,6160,6160,6160,0
20241021,191900,48673280,6160,6160,6160,6160,0
20241021,191800,48673280,6160,6160,6160,6160,0
20241021,191700,48673280,6160,6160,6160,6160,0
20241021,191600,48673280,6160,6160,6160,6160,0
20241021,191500,48673280,6160,6160,6160,6160,0
20241021,191400,48673280,6160,6160,6160,6160,0
20241021,191300,48673280,6160,6160,6160,6160,0
20241021,191200,48673280,6160,6160,6160,6160,0
20241021,191100,48673280,6160,6160,6160,6160,0
20241021,191000,48673280,6160,6160,6160,6160,0
20241021,190900,48673280,6160,6160,6160,6160,60
20241021,190800,48673280,6160,6160,6160,6160,0
20241021,190700,48673280,6160,6160,6160,6160,0
20241021,190600,48673280,6160,6160,6160,6160,0
20241021,190500,48673280,6160,6160,6160,6160,0
20241021,190400,48673280,6160,6160,6160,6160,0
20241021,190300,48673280,6160,6160,6160,6160,0
20241021,190200,48673280,6160,6160,6160,6160,0
20241021,190100,48673280,6160,6160,6160,6160,0
20241021,190000,48673280,6160,6160,6160,6160,0
20241021,185900,48673280,6160,6160,6160,6160,0
20241021,185800,48673280,6160,6160,6160,6160,0
20241021,185700,48673280,6160,6160,6160,6160,0
20241021,185600,48673280,6160,6160,6160,6160,0
20241021,185500,48673280,6160,6160,6160,6160,0
20241021,185400,48673280,6160,6160,6160,6160,0
20241021,185300,48673280,6160,6160,6160,6160,0
20241021,185200,48673280,6160,6160,6160,6160,0
20241021,185100,48673280,6160,6160,6160,6160,0
20241021,185000,48673280,6160,6160,6160,6160,0
20241021,184900,48673280,6160,6160,6160,6160,0
20241021,184800,48673280,6160,6160,6160,6160,0
20241021,184700,48673280,6160,6160,6160,6160,0
20241021,184600,48673280,6160,6160,6160,6160,0
20241021,184500,48673280,6160,6160,6160,6160,0
20241021,184400,48673280,6160,6160,6160,6160,0
20241021,184300,48673280,6160,6160,6160,6160,0
20241021,184200,48673280,6160,6160,6160,6160,0
20241021,184100,48673280,6160,6160,6160,6160,0
20241021,184000,48673280,6160,6160,6160,6160,0
20241021,183900,48673280,6160,6160,6160,6160,60
20241021,183800,48673280,6160,6160,6160,6160,0
20241021,183700,48673280,6160,6160,6160,6160,0
20241021,183600,48673280,6160,6160,6160,6160,0
20241021,183500,48673280,6160,6160,6160,6160,0
20241021,183400,48673280,6160,6160,6160,6160,0
20241021,183300,48673280,6160,6160,6160,6160,0
20241021,183200,48673280,6160,6160,6160,6160,0
20241021,183100,48673280,6160,6160,6160,6160,0
20241021,183000,48673280,6160,6160,6160,6160,0
20241021,182900,48673280,6160,6160,6160,6160,0
20241021,182800,48673280,6160,6160,6160,6160,0
20241021,182700,48673280,6160,6160,6160,6160,0
20241021,182600,48673280,6160,6160,6160,6160,0
20241021,182500,48673280,6160,6160,6160,6160,0
20241021,182400,48673280,6160,6160,6160,6160,0
20241021,182300,48673280,6160,6160,6160,6160,0
20241021,182200,48673280,6160,6160,6160,6160,0
20241021,182100,48673280,6160,6160,6160,6160,0
20241021,182000,48673280,6160,6160,6160,6160,0
20241021,181900,48673280,6160,6160,6160,6160,0
20241021,181800,48673280,6160,6160,6160,6160,0
20241021,181700,48673280,6160,6160,6160,6160,0
20241021,181600,48673280,6160,6160,6160,6160,0
20241021,181500,48673280,6160,6160,6160,6160,0
20241021,181400,48673280,6160,6160,6160,6160,0
20241021,181300,48673280,6160,6160,6160,6160,0
20241021,181200,48673280,6160,6160,6160,6160,0
20241021,181100,48673280,6160,6160,6160,6160,0
20241021,181000,48673280,6160,6160,6160,6160,0
20241021,180900,48673280,6160,6160,6160,6160,60
20241021,180800,48673280,6160,6160,6160,6160,0
20241021,180700,48673280,6160,6160,6160,6160,0
20241021,180600,48673280,6160,6160,6160,6160,0
20241021,180500,48673280,6160,6160,6160,6160,0
20241021,180400,48673280,6160,6160,6160,6160,0
20241021,180300,48673280,6160,6160,6160,6160,0
20241021,180200,48673280,6160,6160,6160,6160,0
20241021,180100,48673280,6160,6160,6160,6160,0
20241021,180000,48673280,6160,6160,6160,6160,0
20241021,175900,48673280,6160,6160,6160,6160,0
20241021,175800,48673280,6160,6160,6160,6160,0
20241021,175700,48673280,6160,6160,6160,6160,0
20241021,175600,48673280,6160,6160,6160,6160,0
20241021,175500,48673280,6160,6160,6160,6160,0
20241021,175400,48673280,6160,6160,6160,6160,0
20241021,175300,48673280,6160,6160,6160,6160,0
20241021,175200,48673280,6160,6160,6160,6160,0
20241021,175100,48673280,6160,6160,6160,6160,0
20241021,175000,48673280,6160,6160,6160,6160,0
20241021,174900,48673280,6160,6160,6160,6160,0
20241021,174800,48673280,6160,6160,6160,6160,0
20241021,174700,48673280,6160,6160,6160,6160,0
20241021,174600,48673280,6160,6160,6160,6160,0
20241021,174500,48673280,6160,6160,6160,6160,0
20241021,174400,48673280,6160,6160,6160,6160,0
20241021,174300,48673280,6160,6160,6160,6160,0
20241021,174200,48673280,6160,6160,6160,6160,0
20241021,174100,48673280,6160,6160,6160,6160,0
20241021,174000,48673280,6160,6160,6160,6160,0
20241021,173900,48673280,6160,6160,6160,6160,60
20241021,173800,48673280,6160,6160,6160,6160,0
20241021,173700,48673280,6160,6160,6160,6160,0
20241021,173600,48673280,6160,6160,6160,6160,0
20241021,173500,48673280,6160,6160,6160,6160,0
20241021,173400,48673280,6160,6160,6160,6160,0
20241021,173300,48673280,6160,6160,6160,6160,0
20241021,173200,48673280,6160,6160,6160,6160,0
20241021,173100,48673280,6160,6160,6160,6160,0
20241021,173000,48673280,6160,6160,6160,6160,0
20241021,172900,48673280,6160,6160,6160,6160,0
20241021,172800,48673280,6160,6160,6160,6160,0
20241021,172700,48673280,6160,6160,6160,6160,0
20241021,172600,48673280,6160,6160,6160,6160,0
20241021,172500,48673280,6160,6160,6160,6160,0
20241021,172400,48673280,6160,6160,6160,6160,0
20241021,172300,48673280,6160,6160,6160,6160,0
20241021,172200,48673280,6160,6160,6160,6160,0
20241021,172100,48673280,6160,6160,6160,6160,0
20241021,172000,48673280,6160,6160,6160,6160,0
20241021,171900,48673280,6160,6160,6160,6160,0
20241021,171800,48673280,6160,6160,6160,6160,0
20241021,171700,48673280,6160,6160,6160,6160,0
20241021,171600,48673280,6160,6160,6160,6160,0
20241021,171500,48673280,6160,6160,6160,6160,0
20241021,171400,48673280,6160,6160,6160,6160,0
20241021,171300,48673280,6160,6160,6160,6160,0
20241021,171200,48673280,6160,6160,6160,6160,0
20241021,171100,48673280,6160,6160,6160,6160,0
20241021,171000,48673280,6160,6160,6160,6160,0
20241021,170900,48673280,6160,6160,6160,6160,60
20241021,170800,48673280,6160,6160,6160,6160,0
20241021,170700,48673280,6160,6160,6160,6160,0
20241021,170600,48673280,6160,6160,6160,6160,0
20241021,170500,48673280,6160,6160,6160,6160,0
20241021,170400,48673280,6160,6160,6160,6160,0
20241021,170300,48673280,6160,6160,6160,6160,0
20241021,170200,48673280,6160,6160,6160,6160,0
20241021,170100,48673280,6160,6160,6160,6160,0
20241021,170000,48673280,6160,6160,6160,6160,0
20241021,165900,48673280,6160,6160,6160,6160,0
20241021,165800,48673280,6160,6160,6160,6160,0
20241021,165700,48673280,6160,6160,6160,6160,0
20241021,165600,48673280,6160,6160,6160,6160,0
20241021,165500,48673280,6160,6160,6160,6160,0
20241021,165400,48673280,6160,6160,6160,6160,0
20241021,165300,48673280,6160,6160,6160,6160,0
20241021,165200,48673280,6160,6160,6160,6160,0
20241021,165100,48673280,6160,6160,6160,6160,0
20241021,165000,48673280,6160,6160,6160,6160,0
20241021,164900,48673280,6160,6160,6160,6160,0
20241021,164800,48673280,6160,6160,6160,6160,0
20241021,164700,48673280,6160,6160,6160,6160,0
20241021,164600,48673280,6160,6160,6160,6160,0
20241021,164500,48673280,6160,6160,6160,6160,0
20241021,164400,48673280,6160,6160,6160,6160,0
20241021,164300,48673280,6160,6160,6160,6160,0
20241021,164200,48673280,6160,6160,6160,6160,0
20241021,164100,48673280,6160,6160,6160,6160,0
20241021,164000,48673280,6160,6160,6160,6160,0
20241021,163900,48673280,6160,6160,6160,6160,60
20241021,163800,48673280,6160,6160,6160,6160,0
20241021,163700,48673280,6160,6160,6160,6160,0
20241021,163600,48673280,6160,6160,6160,6160,0
20241021,163500,48673280,6160,6160,6160,6160,0
20241021,163400,48673280,6160,6160,6160,6160,0
20241021,163300,48673280,6160,6160,6160,6160,0
20241021,163200,48673280,6160,6160,6160,6160,0
20241021,163100,48673280,6160,6160,6160,6160,0
20241021,163000,48673280,6160,6160,6160,6160,0
20241021,162900,48673280,6160,6160,6160,6160,0
20241021,162800,48673280,6160,6160,6160,6160,0
20241021,162700,48673280,6160,6160,6160,6160,0
20241021,162600,48673280,6160,6160,6160,6160,0
20241021,162500,48673280,6160,6160,6160,6160,0
20241021,162400,48673280,6160,6160,6160,6160,0
20241021,162300,48673280,6160,6160,6160,6160,0
20241021,162200,48673280,6160,6160,6160,6160,0
20241021,162100,48673280,6160,6160,6160,6160,0
20241021,162000,48673280,6160,6160,6160,6160,0
20241021,161900,48673280,6160,6160,6160,6160,0
20241021,161800,48673280,6160,6160,6160,6160,0
20241021,161700,48673280,6160,6160,6160,6160,0
20241021,161600,48673280,6160,6160,6160,6160,0
20241021,161500,48673280,6160,6160,6160,6160,0
20241021,161400,48673280,6160,6160,6160,6160,0
20241021,161300,48673280,6160,6160,6160,6160,0
20241021,161200,48673280,6160,6160,6160,6160,0
20241021,161100,48673280,6160,6160,6160,6160,0
20241021,161000,48673280,6160,6160,6160,6160,0
20241021,160900,48673280,6160,6160,6160,6160,60
20241021,160800,48673280,6160,6160,6160,6160,0
20241021,160700,48673280,6160,6160,6160,6160,0
20241021,160600,48673280,6160,6160,6160,6160,0
20241021,160500,48673280,6160,6160,6160,6160,0
20241021,160400,48673280,6160,6160,6160,6160,0
20241021,160300,48673280,6160,6160,6160,6160,0
20241021,160200,48673280,6160,6160,6160,6160,0
20241021,160100,48673280,6160,6160,6160,6160,0
20241021,160000,48673280,6160,6160,6160,6160,0
20241021,155900,48673280,6160,6160,6160,6160,0
20241021,155800,48673280,6160,6160,6160,6160,0
20241021,155700,48673280,6160,6160,6160,6160,0
20241021,155600,48673280,6160,6160,6160,6160,0
20241021,155500,48673280,6160,6160,6160,6160,0
20241021,155400,48673280,6160,6160,6160,6160,0
20241021,155300,48673280,6160,6160,6160,6160,0
20241021,155200,48673280,6160,6160,6160,6160,0
20241021,155100,48673280,6160,6160,6160,6160,0
20241021,155000,48673280,6160,6160,6160,6160,0
20241021,154900,48673280,6160,6160,6160,6160,0
20241021,154800,48673280,6160,6160,6160,6160,0
20241021,154700,48673280,6160,6160,6160,6160,0
20241021,154600,48673280,6160,6160,6160,6160,0
20241021,154500,48673280,6160,6160,6160,6160,0
20241021,154400,48673280,6160,6160,6160,6160,0
20241021,154300,48673280,6160,6160,6160,6160,0
20241021,154200,48673280,6160,6160,6160,6160,0
20241021,154100,48673280,6160,6160,6160,6160,0
20241021,154000,48673280,6160,6160,6160,6160,0
20241021,153900,48673280,6160,6160,6160,6160,60
20241021,153800,48673280,6160,6160,6160,6160,0
20241021,153700,48673280,6160,6160,6160,6160,0
20241021,153600,48673280,6160,6160,6160,6160,0
20241021,153500,48673280,6160,6160,6160,6160,0
20241021,153400,48673280,6160,6160,6160,6160,0
20241021,153300,48673280,6160,6160,6160,6160,0
20241021,153200,48673280,6160,6160,6160,6160,0
20241021,153100,48673280,6160,6160,6160,6160,0
20241021,153000,48673280,6160,6160,6160,6160,60
20241021,152900,48303680,6180,6180,6180,6180,0
20241021,152800,48303680,6180,6180,6180,6180,0
20241021,152700,48303680,6180,6180,6180,6180,0
20241021,152600,48303680,6180,6180,6180,6180,0
20241021,152500,48303680,6180,6180,6180,6180,0
20241021,152400,48303680,6180,6180,6180,6180,0
20241021,152300,48303680,6180,6180,6180,6180,0
20241021,152200,48303680,6180,6180,6180,6180,0
20241021,152100,48303680,6180,6180,6180,6180,0
20241021,152000,48303680,6180,6180,6180,6180,0
20241021,151900,48303680,6180,6180,6180,6180,1
20241021,151800,48297500,6180,6180,6180,6180,0
20241021,151700,48297500,6180,6180,6180,6180,0
20241021,151600,48297500,6180,6180,6180,6180,0
20241021,151500,48297500,6180,6180,6180,6180,0
20241021,151400,48297500,6180,6180,6180,6180,0
20241021,151300,48297500,6180,6180,6180,6180,0
20241021,151200,48297500,6180,6180,6180,6180,0
20241021,151100,48297500,6180,6180,6180,6180,0
20241021,151000,48297500,6180,6180,6180,6180,0
20241021,150900,48297500,6180,6180,6180,6180,0
20241021,150800,48297500,6180,6180,6180,6180,0
20241021,150700,48297500,6180,6180,6180,6180,0
20241021,150600,48297500,6180,6180,6180,6180,0
20241021,150500,48297500,6180,6180,6180,6180,0
20241021,150400,48297500,6180,6180,6180,6180,0
20241021,150300,48297500,6180,6180,6180,6180,0
20241021,150200,48297500,6180,6180,6180,6180,0
20241021,150100,48297500,6180,6180,6180,6180,0
20241021,150000,48297500,6180,6180,6180,6180,0
20241021,145900,48297500,6180,6180,6180,6180,0
20241021,145800,48297500,6180,6180,6180,6180,0
20241021,145700,48297500,6180,6180,6180,6180,70
20241021,145600,47864900,6180,6180,6180,6180,0
20241021,145500,47864900,6180,6180,6180,6180,1
20241021,145400,47858720,6170,6170,6170,6170,0
20241021,145300,47858720,6170,6170,6170,6170,0
20241021,145200,47858720,6170,6170,6170,6170,0
20241021,145100,47858720,6170,6170,6170,6170,0
20241021,145000,47858720,6170,6150,6170,6150,22
20241021,144900,47723400,6170,6170,6170,6170,42
20241021,144800,47464260,6170,6170,6170,6170,213
20241021,144700,46150050,6170,6170,6170,6170,447
20241021,144600,43392060,6170,6170,6170,6170,203
20241021,144500,42139550,6170,6170,6170,6170,259
20241021,144400,40541520,6170,6170,6170,6170,216
20241021,144300,39208800,6170,6170,6170,6170,257
20241021,144200,37623110,6170,6170,6170,6170,257
20241021,144100,36037420,6170,6170,6170,6170,218
20241021,144000,34692360,6170,6170,6170,6170,292
20241021,143900,32890720,6170,6180,6180,6170,237
20241021,143800,31427060,6180,6180,6180,6180,301
20241021,143700,29566880,6180,6180,6180,6180,261
20241021,143600,27953900,6180,6190,6190,6180,311
20241021,143500,26031540,6190,6190,6190,6190,205
20241021,143400,24762590,6190,6180,6190,6180,367
20241021,143300,22493810,6180,6180,6180,6180,279
20241021,143200,20769590,6180,6170,6180,6170,304
20241021,143100,18892900,6170,6170,6170,6170,244
20241021,143000,17387420,6170,6170,6170,6170,297
20241021,142900,15554930,6170,6170,6170,6170,0
20241021,142800,15554930,6170,6170,6170,6170,0
20241021,142700,15554930,6170,6170,6170,6170,0
20241021,142600,15554930,6170,6170,6170,6170,0
20241021,142500,15554930,6170,6170,6170,6170,0
20241021,142400,15554930,6170,6170,6170,6170,0
20241021,142300,15554930,6170,6170,6170,6170,0
20241021,142200,15554930,6170,6170,6170,6170,0
20241021,142100,15554930,6170,6170,6170,6170,0
20241021,142000,15554930,6170,6170,6170,6170,0
20241021,141900,15554930,6170,6170,6170,6170,0
20241021,141800,15554930,6170,6170,6170,6170,0
20241021,141700,15554930,6170,6170,6170,6170,0
20241021,141600,15554930,6170,6170,6170,6170,0
20241021,141500,15554930,6170,6170,6170,6170,0
20241021,141400,15554930,6170,6170,6170,6170,0
20241021,141300,15554930,6170,6170,6170,6170,0
20241021,141200,15554930,6170,6170,6170,6170,0
20241021,141100,15554930,6170,6170,6170,6170,0
20241021,141000,15554930,6170,6170,6170,6170,1
20241021,140900,15548760,6160,6160,6160,6160,18
20241021,140800,15437880,6170,6170,6170,6170,0
20241021,140700,15437880,6170,6160,6170,6160,31
20241021,140600,15246910,6170,6170,6170,6170,0
20241021,140500,15246910,6170,6170,6170,6170,0
20241021,140400,15246910,6170,6170,6170,6170,0
20241021,140300,15246910,6170,6170,6170,6170,0
20241021,140200,15246910,6170,6170,6170,6170,0
20241021,140100,15246910,6170,6160,6170,6160,101
20241021,140000,14624740,6170,6170,6170,6170,0
20241021,135900,14624740,6170,6170,6170,6170,0
20241021,135800,14624740,6170,6170,6170,6170,0
20241021,135700,14624740,6170,6170,6170,6170,0
20241021,135600,14624740,6170,6170,6170,6170,0
20241021,135500,14624740,6170,6170,6170,6170,0
20241021,135400,14624740,6170,6170,6170,6170,0
20241021,135300,14624740,6170,6170,6170,6170,0
20241021,135200,14624740,6170,6170,6170,6170,0
20241021,135100,14624740,6170,6170,6170,6170,0
20241021,135000,14624740,6170,6170,6170,6170,0
20241021,134900,14624740,6170,6170,6170,6170,0
20241021,134800,14624740,6170,6170,6170,6170,0
20241021,134700,14624740,6170,6170,6170,6170,0
20241021,134600,14624740,6170,6170,6170,6170,0
20241021,134500,14624740,6170,6170,6170,6170,0
20241021,134400,14624740,6170,6170,6170,6170,0
20241021,134300,14624740,6170,6170,6170,6170,0
20241021,134200,14624740,6170,6170,6170,6170,0
20241021,134100,14624740,6170,6160,6170,6160,6
20241021,134000,14587770,6170,6170,6170,6170,0
20241021,133900,14587770,6170,6170,6170,6170,0
20241021,133800,14587770,6170,6170,6170,6170,0
20241021,133700,14587770,6170,6170,6170,6170,0
20241021,133600,14587770,6170,6170,6170,6170,0
20241021,133500,14587770,6170,6170,6170,6170,0
20241021,133400,14587770,6170,6170,6170,6170,0
20241021,133300,14587770,6170,6170,6170,6170,0
20241021,133200,14587770,6170,6170,6170,6170,0
20241021,133100,14587770,6170,6170,6170,6170,1
20241021,133000,14581600,6170,6170,6170,6170,0
20241021,132900,14581600,6170,6170,6170,6160,11
20241021,132800,14513820,6160,6150,6160,6150,138
20241021,132700,13663760,6150,6150,6150,6150,99
20241021,132600,13054910,6160,6160,6160,6160,0
20241021,132500,13054910,6160,6160,6160,6160,0
20241021,132400,13054910,6160,6160,6160,6160,34
20241021,132300,12845470,6160,6160,6160,6160,0
20241021,132200,12845470,6160,6160,6160,6160,0
20241021,132100,12845470,6160,6160,6160,6160,29
20241021,132000,12666830,6160,6160,6160,6160,0
20241021,131900,12666830,6160,6160,6160,6160,75
20241021,131800,12204830,6150,6160,6160,6150,28
20241021,131700,12032390,6160,6150,6160,6150,10
20241021,131600,11970870,6140,6140,6140,6140,20
20241021,131500,11848070,6140,6140,6140,6140,0
20241021,131400,11848070,6140,6140,6140,6140,0
20241021,131300,11848070,6140,6140,6140,6140,0
20241021,131200,11848070,6140,6140,6140,6140,0
20241021,131100,11848070,6140,6140,6140,6140,0
20241021,131000,11848070,6140,6140,6140,6140,0
20241021,130900,11848070,6140,6140,6140,6140,0
20241021,130800,11848070,6140,6140,6140,6140,0
20241021,130700,11848070,6140,6140,6140,6140,0
20241021,130600,11848070,6140,6140,6140,6140,0
20241021,130500,11848070,6140,6140,6140,6140,0
20241021,130400,11848070,6140,6140,6140,6140,0
20241021,130300,11848070,6140,6140,6140,6140,0
20241021,130200,11848070,6140,6140,6140,6140,0
20241021,130100,11848070,6140,6120,6140,6120,2
20241021,130000,11835810,6140,6140,6140,6140,0
20241021,125900,11835810,6140,6140,6140,6140,0
20241021,125800,11835810,6140,6140,6140,6140,0
20241021,125700,11835810,6140,6140,6140,6140,0
20241021,125600,11835810,6140,6140,6140,6140,11
20241021,125500,11768270,6150,6150,6150,6150,0
20241021,125400,11768270,6150,6150,6150,6150,0
20241021,125300,11768270,6150,6150,6150,6150,0
20241021,125200,11768270,6150,6150,6150,6150,0
20241021,125100,11768270,6150,6150,6150,6150,0
20241021,125000,11768270,6150,6150,6150,6150,1
20241021,124900,11762120,6110,6110,6110,6110,0
20241021,124800,11762120,6110,6110,6110,6110,0
20241021,124700,11762120,6110,6110,6110,6110,0
20241021,124600,11762120,6110,6110,6110,6110,0
20241021,124500,11762120,6110,6110,6110,6110,0
20241021,124400,11762120,6110,6110,6110,6110,0
20241021,124300,11762120,6110,6110,6110,6110,0
20241021,124200,11762120,6110,6110,6110,6110,0
20241021,124100,11762120,6110,6110,6110,6110,0
20241021,124000,11762120,6110,6110,6110,6110,0
20241021,123900,11762120,6110,6110,6110,6110,0
20241021,123800,11762120,6110,6110,6110,6110,0
20241021,123700,11762120,6110,6110,6110,6110,0
20241021,123600,11762120,6110,6110,6110,6110,0
20241021,123500,11762120,6110,6110,6110,6110,0
20241021,123400,11762120,6110,6110,6110,6110,1
20241021,123300,11756010,6110,6110,6110,6110,45
20241021,123200,11481060,6150,6150,6150,6150,0
20241021,123100,11481060,6150,6150,6150,6150,0
20241021,123000,11481060,6150,6150,6150,6150,0
20241021,122900,11481060,6150,6150,6150,6150,0
20241021,122800,11481060,6150,6150,6150,6150,0
20241021,122700,11481060,6150,6150,6150,6150,0
20241021,122600,11481060,6150,6150,6150,6150,0
20241021,122500,11481060,6150,6150,6150,6150,0
20241021,122400,11481060,6150,6150,6150,6150,1
20241021,122300,11474910,6120,6130,6130,6120,63
20241021,122200,11088830,6130,6140,6140,6130,34
20241021,122100,10880100,6140,6150,6150,6140,12
20241021,122000,10806310,6170,6170,6170,6170,0
20241021,121900,10806310,6170,6170,6170,6170,0
20241021,121800,10806310,6170,6170,6170,6170,0
20241021,121700,10806310,6170,6170,6170,6170,0
20241021,121600,10806310,6170,6170,6170,6170,0
20241021,121500,10806310,6170,6170,6170,6170,0
20241021,121400,10806310,6170,6170,6170,6170,0
20241021,121300,10806310,6170,6170,6170,6170,0
20241021,121200,10806310,6170,6170,6170,6170,0
20241021,121100,10806310,6170,6170,6170,6170,0
20241021,121000,10806310,6170,6170,6170,6170,0
20241021,120900,10806310,6170,6170,6170,6170,0
20241021,120800,10806310,6170,6170,6170,6170,0
20241021,120700,10806310,6170,6170,6170,6170,1
20241021,120600,10800140,6150,6150,6150,6150,0
20241021,120500,10800140,6150,6150,6150,6150,0
20241021,120400,10800140,6150,6150,6150,6150,0
20241021,120300,10800140,6150,6150,6150,6150,0
20241021,120200,10800140,6150,6150,6150,6150,23
20241021,120100,10658690,6170,6170,6170,6170,0
20241021,120000,10658690,6170,6170,6170,6170,0
20241021,115900,10658690,6170,6170,6170,6170,0
20241021,115800,10658690,6170,6170,6170,6170,0
20241021,115700,10658690,6170,6170,6170,6170,0
20241021,115600,10658690,6170,6170,6170,6170,0
20241021,115500,10658690,6170,6170,6170,6170,0
20241021,115400,10658690,6170,6170,6170,6170,0
20241021,115300,10658690,6170,6170,6170,6170,0
20241021,115200,10658690,6170,6170,6170,6170,0
20241021,115100,10658690,6170,6170,6170,6170,0
20241021,115000,10658690,6170,6170,6170,6170,0
20241021,114900,10658690,6170,6170,6170,6170,0
20241021,114800,10658690,6170,6170,6170,6170,0
20241021,114700,10658690,6170,6170,6170,6170,0
20241021,114600,10658690,6170,6170,6170,6170,0
20241021,114500,10658690,6170,6170,6170,6170,0
20241021,114400,10658690,6170,6170,6170,6170,0
20241021,114300,10658690,6170,6170,6170,6170,0
20241021,114200,10658690,6170,6170,6170,6170,325
20241021,114100,8653440,6180,6180,6180,6180,0
20241021,114000,8653440,6180,6180,6180,6180,0
20241021,113900,8653440,6180,6180,6180,6180,0
20241021,113800,8653440,6180,6180,6180,6180,0
20241021,113700,8653440,6180,6180,6180,6180,0
20241021,113600,8653440,6180,6180,6180,6180,0
20241021,113500,8653440,6180,6180,6180,6180,0
20241021,113400,8653440,6180,6180,6180,6180,0
20241021,113300,8653440,6180,6180,6180,6180,1
20241021,113200,8647260,6180,6180,6180,6180,0
20241021,113100,8647260,6180,6180,6180,6180,0
20241021,113000,8647260,6180,6180,6180,6180,0
20241021,112900,8647260,6180,6180,6180,6180,0
20241021,112800,8647260,6180,6180,6180,6180,0
20241021,112700,8647260,6180,6180,6180,6180,0
20241021,112600,8647260,6180,6180,6180,6180,0
20241021,112500,8647260,6180,6180,6180,6180,0
20241021,112400,8647260,6180,6180,6180,6180,0
20241021,112300,8647260,6180,6180,6180,6180,0
20241021,112200,8647260,6180,6180,6180,6180,0
20241021,112100,8647260,6180,6180,6180,6180,0
20241021,112000,8647260,6180,6180,6180,6180,0
20241021,111900,8647260,6180,6180,6180,6180,0
20241021,111800,8647260,6180,6180,6180,6180,0
20241021,111700,8647260,6180,6180,6180,6180,0
20241021,111600,8647260,6180,6180,6180,6180,0
20241021,111500,8647260,6180,6180,6180,6180,0
20241021,111400,8647260,6180,6180,6180,6180,0
20241021,111300,8647260,6180,6180,6180,6180,1
20241021,111200,8641080,6150,6150,6150,6150,0
20241021,111100,8641080,6150,6150,6150,6150,2
20241021,111000,8628780,6180,6180,6180,6180,0
20241021,110900,8628780,6180,6180,6180,6180,0
20241021,110800,8628780,6180,6180,6180,6180,0
20241021,110700,8628780,6180,6180,6180,6180,0
20241021,110600,8628780,6180,6180,6180,6180,0
20241021,110500,8628780,6180,6180,6180,6180,0
20241021,110400,8628780,6180,6180,6180,6180,3
20241021,110300,8610240,6160,6160,6160,6160,0
20241021,110200,8610240,6160,6160,6160,6160,0
20241021,110100,8610240,6160,6160,6160,6160,0
20241021,110000,8610240,6160,6160,6160,6160,0
20241021,105900,8610240,6160,6160,6160,6160,0
20241021,105800,8610240,6160,6160,6160,6160,0
20241021,105700,8610240,6160,6160,6160,6160,0
20241021,105600,8610240,6160,6160,6160,6160,0
20241021,105500,8610240,6160,6160,6160,6160,0
20241021,105400,8610240,6160,6160,6160,6160,0
20241021,105300,8610240,6160,6160,6160,6160,0
20241021,105200,8610240,6160,6160,6160,6160,0
20241021,105100,8610240,6160,6160,6160,6160,0
20241021,105000,8610240,6160,6160,6160,6160,0
20241021,104900,8610240,6160,6160,6160,6160,0
20241021,104800,8610240,6160,6160,6160,6160,0
20241021,104700,8610240,6160,6160,6160,6160,0
20241021,104600,8610240,6160,6160,6160,6160,0
20241021,104500,8610240,6160,6160,6160,6160,0
20241021,104400,8610240,6160,6160,6160,6160,0
20241021,104300,8610240,6160,6160,6160,6160,11
20241021,104200,8542480,6170,6170,6170,6170,0
20241021,104100,8542480,6170,6170,6170,6170,0
20241021,104000,8542480,6170,6170,6170,6170,0
20241021,103900,8542480,6170,6170,6170,6170,0
20241021,103800,8542480,6170,6170,6170,6170,0
20241021,103700,8542480,6170,6170,6170,6170,10
20241021,103600,8480780,6180,6180,6180,6180,0
20241021,103500,8480780,6180,6180,6180,6180,0
20241021,103400,8480780,6180,6180,6180,6180,0
20241021,103300,8480780,6180,6180,6180,6180,0
20241021,103200,8480780,6180,6180,6180,6180,0
20241021,103100,8480780,6180,6170,6180,6170,11
20241021,103000,8412810,6160,6160,6160,6160,0
20241021,102900,8412810,6160,6160,6160,6160,0
20241021,102800,8412810,6160,6160,6160,6160,0
20241021,102700,8412810,6160,6160,6160,6160,12
20241021,102600,8338890,6180,6180,6180,6180,0
20241021,102500,8338890,6180,6180,6180,6180,0
20241021,102400,8338890,6180,6180,6180,6180,0
20241021,102300,8338890,6180,6180,6180,6180,0
20241021,102200,8338890,6180,6180,6180,6180,0
20241021,102100,8338890,6180,6180,6180,6180,0
20241021,102000,8338890,6180,6180,6180,6180,0
20241021,101900,8338890,6180,6180,6180,6180,0
20241021,101800,8338890,6180,6180,6180,6180,0
20241021,101700,8338890,6180,6180,6180,6180,0
20241021,101600,8338890,6180,6180,6180,6180,0
20241021,101500,8338890,6180,6180,6180,6180,0
20241021,101400,8338890,6180,6180,6180,6180,0
20241021,101300,8338890,6180,6180,6180,6180,0
20241021,101200,8338890,6180,6180,6180,6180,0
20241021,101100,8338890,6180,6180,6180,6180,0
20241021,101000,8338890,6180,6180,6180,6180,0
20241021,100900,8338890,6180,6160,6180,6160,74
20241021,100800,7882770,6160,6160,6160,6160,30
20241021,100700,7697970,6160,6160,6160,6160,0
20241021,100600,7697970,6160,6160,6160,6160,0
20241021,100500,7697970,6160,6150,6160,6150,35
20241021,100400,7482620,6150,6150,6150,6150,0
20241021,100300,7482620,6150,6150,6150,6150,0
20241021,100200,7482620,6150,6150,6150,6150,0
20241021,100100,7482620,6150,6150,6150,6150,10
20241021,100000,7421120,6150,6150,6150,6150,0
20241021,095900,7421120,6150,6150,6150,6150,0
20241021,095800,7421120,6150,6150,6150,6150,0
20241021,095700,7421120,6150,6150,6150,6150,0
20241021,095600,7421120,6150,6150,6150,6150,0
20241021,095500,7421120,6150,6150,6150,6150,0
20241021,095400,7421120,6150,6150,6150,6150,0
20241021,095300,7421120,6150,6150,6150,6150,0
20241021,095200,7421120,6150,6150,6150,6150,0
20241021,095100,7421120,6150,6150,6150,6150,0
20241021,095000,7421120,6150,6150,6150,6150,0
20241021,094900,7421120,6150,6150,6150,6150,0
20241021,094800,7421120,6150,6150,6150,6150,1
20241021,094700,7414970,6150,6150,6150,6150,40
20241021,094600,7168970,6150,6150,6150,6150,1
20241021,094500,7162820,6150,6150,6150,6150,0
20241021,094400,7162820,6150,6150,6150,6150,0
20241021,094300,7162820,6150,6150,6150,6150,0
20241021,094200,7162820,6150,6150,6150,6150,0
20241021,094100,7162820,6150,6150,6150,6150,0
20241021,094000,7162820,6150,6150,6150,6150,0
20241021,093900,7162820,6150,6150,6150,6150,0
20241021,093800,7162820,6150,6150,6150,6150,0
20241021,093700,7162820,6150,6150,6150,6150,0
20241021,093600,7162820,6150,6150,6150,6150,1
20241021,093500,7156670,6100,6100,6100,6100,0
20241021,093400,7156670,6100,6100,6100,6100,0
20241021,093300,7156670,6100,6100,6100,6100,0
20241021,093200,7156670,6100,6100,6100,6100,0
20241021,093100,7156670,6100,6100,6100,6100,0
20241021,093000,7156670,6100,6100,6100,6100,0
20241021,092900,7156670,6100,6100,6100,6100,0
20241021,092800,7156670,6100,6140,6140,6100,40
20241021,092700,6911540,6150,6150,6150,6150,8
20241021,092600,6862340,6190,6190,6190,6190,0
20241021,092500,6862340,6190,6190,6190,6190,0
20241021,092400,6862340,6190,6190,6190,6190,0
20241021,092300,6862340,6190,6190,6190,6190,0
20241021,092200,6862340,6190,6190,6190,6190,0
20241021,092100,6862340,6190,6190,6190,6190,0
20241021,092000,6862340,6190,6190,6190,6190,0
20241021,091900,6862340,6190,6190,6190,6190,0
20241021,091800,6862340,6190,6190,6190,6190,0
20241021,091700,6862340,6190,6190,6190,6190,0
20241021,091600,6862340,6190,6190,6190,6190,0
20241021,091500,6862340,6190,6190,6190,6190,0
20241021,091400,6862340,6190,6190,6190,6190,0
20241021,091300,6862340,6190,6190,6190,6190,0
20241021,091200,6862340,6190,6190,6190,6190,6
20241021,091100,6825200,6190,6190,6190,6190,0
20241021,091000,6825200,6190,6190,6190,6190,150
20241021,090900,5896700,6190,6190,6190,6190,0
20241021,090800,5896700,6190,6170,6190,6170,63
20241021,090700,5507970,6170,6170,6170,6170,0
20241021,090600,5507970,6170,6170,6170,6170,0
20241021,090500,5507970,6170,6170,6170,6170,184
20241021,090400,4372690,6200,6170,6200,6170,300
20241021,090300,2516470,6170,6120,6170,6120,113
20241021,090200,1824160,6120,6120,6120,6120,1
20241021,090100,1818040,6040,6040,6040,6040,0
20241021,090000,1818040,6040,6040,6040,6040,301