KissMeData/111380/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201600,178112020,19990,19990,19990,19990,102
20241021,201500,178112020,19990,19990,19990,19990,0
20241021,201400,178112020,19990,19990,19990,19990,0
20241021,201300,178112020,19990,19990,19990,19990,0
20241021,201200,178112020,19990,19990,19990,19990,0
20241021,201100,178112020,19990,19990,19990,19990,0
20241021,201000,178112020,19990,19990,19990,19990,0
20241021,200900,178112020,19990,19990,19990,19990,0
20241021,200800,178112020,19990,19990,19990,19990,0
20241021,200700,178112020,19990,19990,19990,19990,0
20241021,200600,178112020,19990,19990,19990,19990,0
20241021,200500,178112020,19990,19990,19990,19990,0
20241021,200400,178112020,19990,19990,19990,19990,0
20241021,200300,178112020,19990,19990,19990,19990,0
20241021,200200,178112020,19990,19990,19990,19990,0
20241021,200100,178112020,19990,19990,19990,19990,0
20241021,200000,178112020,19990,19990,19990,19990,0
20241021,195900,178112020,19990,19990,19990,19990,0
20241021,195800,178112020,19990,19990,19990,19990,0
20241021,195700,178112020,19990,19990,19990,19990,0
20241021,195600,178112020,19990,19990,19990,19990,0
20241021,195500,178112020,19990,19990,19990,19990,0
20241021,195400,178112020,19990,19990,19990,19990,0
20241021,195300,178112020,19990,19990,19990,19990,0
20241021,195200,178112020,19990,19990,19990,19990,0
20241021,195100,178112020,19990,19990,19990,19990,0
20241021,195000,178112020,19990,19990,19990,19990,0
20241021,194900,178112020,19990,19990,19990,19990,0
20241021,194800,178112020,19990,19990,19990,19990,0
20241021,194700,178112020,19990,19990,19990,19990,0
20241021,194600,178112020,19990,19990,19990,19990,102
20241021,194500,178112020,19990,19990,19990,19990,0
20241021,194400,178112020,19990,19990,19990,19990,0
20241021,194300,178112020,19990,19990,19990,19990,0
20241021,194200,178112020,19990,19990,19990,19990,0
20241021,194100,178112020,19990,19990,19990,19990,0
20241021,194000,178112020,19990,19990,19990,19990,0
20241021,193900,178112020,19990,19990,19990,19990,0
20241021,193800,178112020,19990,19990,19990,19990,0
20241021,193700,178112020,19990,19990,19990,19990,0
20241021,193600,178112020,19990,19990,19990,19990,0
20241021,193500,178112020,19990,19990,19990,19990,0
20241021,193400,178112020,19990,19990,19990,19990,0
20241021,193300,178112020,19990,19990,19990,19990,0
20241021,193200,178112020,19990,19990,19990,19990,0
20241021,193100,178112020,19990,19990,19990,19990,0
20241021,193000,178112020,19990,19990,19990,19990,0
20241021,192900,178112020,19990,19990,19990,19990,0
20241021,192800,178112020,19990,19990,19990,19990,0
20241021,192700,178112020,19990,19990,19990,19990,0
20241021,192600,178112020,19990,19990,19990,19990,0
20241021,192500,178112020,19990,19990,19990,19990,0
20241021,192400,178112020,19990,19990,19990,19990,0
20241021,192300,178112020,19990,19990,19990,19990,0
20241021,192200,178112020,19990,19990,19990,19990,0
20241021,192100,178112020,19990,19990,19990,19990,0
20241021,192000,178112020,19990,19990,19990,19990,0
20241021,191900,178112020,19990,19990,19990,19990,0
20241021,191800,178112020,19990,19990,19990,19990,0
20241021,191700,178112020,19990,19990,19990,19990,0
20241021,191600,178112020,19990,19990,19990,19990,102
20241021,191500,178112020,19990,19990,19990,19990,0
20241021,191400,178112020,19990,19990,19990,19990,0
20241021,191300,178112020,19990,19990,19990,19990,0
20241021,191200,178112020,19990,19990,19990,19990,0
20241021,191100,178112020,19990,19990,19990,19990,0
20241021,191000,178112020,19990,19990,19990,19990,0
20241021,190900,178112020,19990,19990,19990,19990,0
20241021,190800,178112020,19990,19990,19990,19990,0
20241021,190700,178112020,19990,19990,19990,19990,0
20241021,190600,178112020,19990,19990,19990,19990,0
20241021,190500,178112020,19990,19990,19990,19990,0
20241021,190400,178112020,19990,19990,19990,19990,0
20241021,190300,178112020,19990,19990,19990,19990,0
20241021,190200,178112020,19990,19990,19990,19990,0
20241021,190100,178112020,19990,19990,19990,19990,0
20241021,190000,178112020,19990,19990,19990,19990,0
20241021,185900,178112020,19990,19990,19990,19990,0
20241021,185800,178112020,19990,19990,19990,19990,0
20241021,185700,178112020,19990,19990,19990,19990,0
20241021,185600,178112020,19990,19990,19990,19990,0
20241021,185500,178112020,19990,19990,19990,19990,0
20241021,185400,178112020,19990,19990,19990,19990,0
20241021,185300,178112020,19990,19990,19990,19990,0
20241021,185200,178112020,19990,19990,19990,19990,0
20241021,185100,178112020,19990,19990,19990,19990,0
20241021,185000,178112020,19990,19990,19990,19990,0
20241021,184900,178112020,19990,19990,19990,19990,0
20241021,184800,178112020,19990,19990,19990,19990,0
20241021,184700,178112020,19990,19990,19990,19990,0
20241021,184600,178112020,19990,19990,19990,19990,102
20241021,184500,178112020,19990,19990,19990,19990,0
20241021,184400,178112020,19990,19990,19990,19990,0
20241021,184300,178112020,19990,19990,19990,19990,0
20241021,184200,178112020,19990,19990,19990,19990,0
20241021,184100,178112020,19990,19990,19990,19990,0
20241021,184000,178112020,19990,19990,19990,19990,0
20241021,183900,178112020,19990,19990,19990,19990,0
20241021,183800,178112020,19990,19990,19990,19990,0
20241021,183700,178112020,19990,19990,19990,19990,0
20241021,183600,178112020,19990,19990,19990,19990,0
20241021,183500,178112020,19990,19990,19990,19990,0
20241021,183400,178112020,19990,19990,19990,19990,0
20241021,183300,178112020,19990,19990,19990,19990,0
20241021,183200,178112020,19990,19990,19990,19990,0
20241021,183100,178112020,19990,19990,19990,19990,0
20241021,183000,178112020,19990,19990,19990,19990,0
20241021,182900,178112020,19990,19990,19990,19990,0
20241021,182800,178112020,19990,19990,19990,19990,0
20241021,182700,178112020,19990,19990,19990,19990,0
20241021,182600,178112020,19990,19990,19990,19990,0
20241021,182500,178112020,19990,19990,19990,19990,0
20241021,182400,178112020,19990,19990,19990,19990,0
20241021,182300,178112020,19990,19990,19990,19990,0
20241021,182200,178112020,19990,19990,19990,19990,0
20241021,182100,178112020,19990,19990,19990,19990,0
20241021,182000,178112020,19990,19990,19990,19990,0
20241021,181900,178112020,19990,19990,19990,19990,0
20241021,181800,178112020,19990,19990,19990,19990,0
20241021,181700,178112020,19990,19990,19990,19990,0
20241021,181600,178112020,19990,19990,19990,19990,102
20241021,181500,178112020,19990,19990,19990,19990,0
20241021,181400,178112020,19990,19990,19990,19990,0
20241021,181300,178112020,19990,19990,19990,19990,0
20241021,181200,178112020,19990,19990,19990,19990,0
20241021,181100,178112020,19990,19990,19990,19990,0
20241021,181000,178112020,19990,19990,19990,19990,0
20241021,180900,178112020,19990,19990,19990,19990,0
20241021,180800,178112020,19990,19990,19990,19990,0
20241021,180700,178112020,19990,19990,19990,19990,0
20241021,180600,178112020,19990,19990,19990,19990,0
20241021,180500,178112020,19990,19990,19990,19990,0
20241021,180400,178112020,19990,19990,19990,19990,0
20241021,180300,178112020,19990,19990,19990,19990,0
20241021,180200,178112020,19990,19990,19990,19990,0
20241021,180100,178112020,19990,19990,19990,19990,0
20241021,180000,178112020,19990,19990,19990,19990,0
20241021,175900,178112020,19990,19990,19990,19990,0
20241021,175800,178112020,19990,19990,19990,19990,0
20241021,175700,178112020,19990,19990,19990,19990,0
20241021,175600,178112020,19990,19990,19990,19990,0
20241021,175500,178112020,19990,19990,19990,19990,0
20241021,175400,178112020,19990,19990,19990,19990,0
20241021,175300,178112020,19990,19990,19990,19990,0
20241021,175200,178112020,19990,19990,19990,19990,0
20241021,175100,178112020,19990,19990,19990,19990,0
20241021,175000,178112020,19990,19990,19990,19990,0
20241021,174900,178112020,19990,19990,19990,19990,0
20241021,174800,178112020,19990,19990,19990,19990,0
20241021,174700,178112020,19990,19990,19990,19990,0
20241021,174600,178112020,19990,19990,19990,19990,102
20241021,174500,178112020,19990,19990,19990,19990,0
20241021,174400,178112020,19990,19990,19990,19990,0
20241021,174300,178112020,19990,19990,19990,19990,0
20241021,174200,178112020,19990,19990,19990,19990,0
20241021,174100,178112020,19990,19990,19990,19990,0
20241021,174000,178112020,19990,19990,19990,19990,0
20241021,173900,178112020,19990,19990,19990,19990,0
20241021,173800,178112020,19990,19990,19990,19990,0
20241021,173700,178112020,19990,19990,19990,19990,0
20241021,173600,178112020,19990,19990,19990,19990,0
20241021,173500,178112020,19990,19990,19990,19990,0
20241021,173400,178112020,19990,19990,19990,19990,0
20241021,173300,178112020,19990,19990,19990,19990,0
20241021,173200,178112020,19990,19990,19990,19990,0
20241021,173100,178112020,19990,19990,19990,19990,0
20241021,173000,178112020,19990,19990,19990,19990,0
20241021,172900,178112020,19990,19990,19990,19990,0
20241021,172800,178112020,19990,19990,19990,19990,0
20241021,172700,178112020,19990,19990,19990,19990,0
20241021,172600,178112020,19990,19990,19990,19990,0
20241021,172500,178112020,19990,19990,19990,19990,0
20241021,172400,178112020,19990,19990,19990,19990,0
20241021,172300,178112020,19990,19990,19990,19990,0
20241021,172200,178112020,19990,19990,19990,19990,0
20241021,172100,178112020,19990,19990,19990,19990,0
20241021,172000,178112020,19990,19990,19990,19990,0
20241021,171900,178112020,19990,19990,19990,19990,0
20241021,171800,178112020,19990,19990,19990,19990,0
20241021,171700,178112020,19990,19990,19990,19990,0
20241021,171600,178112020,19990,19990,19990,19990,102
20241021,171500,178112020,19990,19990,19990,19990,0
20241021,171400,178112020,19990,19990,19990,19990,0
20241021,171300,178112020,19990,19990,19990,19990,0
20241021,171200,178112020,19990,19990,19990,19990,0
20241021,171100,178112020,19990,19990,19990,19990,0
20241021,171000,178112020,19990,19990,19990,19990,0
20241021,170900,178112020,19990,19990,19990,19990,0
20241021,170800,178112020,19990,19990,19990,19990,0
20241021,170700,178112020,19990,19990,19990,19990,0
20241021,170600,178112020,19990,19990,19990,19990,0
20241021,170500,178112020,19990,19990,19990,19990,0
20241021,170400,178112020,19990,19990,19990,19990,0
20241021,170300,178112020,19990,19990,19990,19990,0
20241021,170200,178112020,19990,19990,19990,19990,0
20241021,170100,178112020,19990,19990,19990,19990,0
20241021,170000,178112020,19990,19990,19990,19990,0
20241021,165900,178112020,19990,19990,19990,19990,0
20241021,165800,178112020,19990,19990,19990,19990,0
20241021,165700,178112020,19990,19990,19990,19990,0
20241021,165600,178112020,19990,19990,19990,19990,0
20241021,165500,178112020,19990,19990,19990,19990,0
20241021,165400,178112020,19990,19990,19990,19990,0
20241021,165300,178112020,19990,19990,19990,19990,0
20241021,165200,178112020,19990,19990,19990,19990,0
20241021,165100,178112020,19990,19990,19990,19990,0
20241021,165000,178112020,19990,19990,19990,19990,0
20241021,164900,178112020,19990,19990,19990,19990,0
20241021,164800,178112020,19990,19990,19990,19990,0
20241021,164700,178112020,19990,19990,19990,19990,0
20241021,164600,178112020,19990,19990,19990,19990,102
20241021,164500,178112020,19990,19990,19990,19990,0
20241021,164400,178112020,19990,19990,19990,19990,0
20241021,164300,178112020,19990,19990,19990,19990,0
20241021,164200,178112020,19990,19990,19990,19990,0
20241021,164100,178112020,19990,19990,19990,19990,0
20241021,164000,178112020,19990,19990,19990,19990,0
20241021,163900,178112020,19990,19990,19990,19990,0
20241021,163800,178112020,19990,19990,19990,19990,0
20241021,163700,178112020,19990,19990,19990,19990,0
20241021,163600,178112020,19990,19990,19990,19990,0
20241021,163500,178112020,19990,19990,19990,19990,0
20241021,163400,178112020,19990,19990,19990,19990,0
20241021,163300,178112020,19990,19990,19990,19990,0
20241021,163200,178112020,19990,19990,19990,19990,0
20241021,163100,178112020,19990,19990,19990,19990,0
20241021,163000,178112020,19990,19990,19990,19990,0
20241021,162900,178112020,19990,19990,19990,19990,0
20241021,162800,178112020,19990,19990,19990,19990,0
20241021,162700,178112020,19990,19990,19990,19990,0
20241021,162600,178112020,19990,19990,19990,19990,0
20241021,162500,178112020,19990,19990,19990,19990,0
20241021,162400,178112020,19990,19990,19990,19990,0
20241021,162300,178112020,19990,19990,19990,19990,0
20241021,162200,178112020,19990,19990,19990,19990,0
20241021,162100,178112020,19990,19990,19990,19990,0
20241021,162000,178112020,19990,19990,19990,19990,0
20241021,161900,178112020,19990,19990,19990,19990,0
20241021,161800,178112020,19990,19990,19990,19990,0
20241021,161700,178112020,19990,19990,19990,19990,0
20241021,161600,178112020,19990,19990,19990,19990,102
20241021,161500,178112020,19990,19990,19990,19990,0
20241021,161400,178112020,19990,19990,19990,19990,0
20241021,161300,178112020,19990,19990,19990,19990,0
20241021,161200,178112020,19990,19990,19990,19990,0
20241021,161100,178112020,19990,19990,19990,19990,0
20241021,161000,178112020,19990,19990,19990,19990,0
20241021,160900,178112020,19990,19990,19990,19990,0
20241021,160800,178112020,19990,19990,19990,19990,0
20241021,160700,178112020,19990,19990,19990,19990,0
20241021,160600,178112020,19990,19990,19990,19990,0
20241021,160500,178112020,19990,19990,19990,19990,0
20241021,160400,178112020,19990,19990,19990,19990,0
20241021,160300,178112020,19990,19990,19990,19990,0
20241021,160200,178112020,19990,19990,19990,19990,0
20241021,160100,178112020,19990,19990,19990,19990,0
20241021,160000,178112020,19990,19990,19990,19990,0
20241021,155900,178112020,19990,19990,19990,19990,0
20241021,155800,178112020,19990,19990,19990,19990,0
20241021,155700,178112020,19990,19990,19990,19990,0
20241021,155600,178112020,19990,19990,19990,19990,0
20241021,155500,178112020,19990,19990,19990,19990,0
20241021,155400,178112020,19990,19990,19990,19990,0
20241021,155300,178112020,19990,19990,19990,19990,0
20241021,155200,178112020,19990,19990,19990,19990,0
20241021,155100,178112020,19990,19990,19990,19990,0
20241021,155000,178112020,19990,19990,19990,19990,0
20241021,154900,178112020,19990,19990,19990,19990,0
20241021,154800,178112020,19990,19990,19990,19990,0
20241021,154700,178112020,19990,19990,19990,19990,0
20241021,154600,178112020,19990,19990,19990,19990,102
20241021,154500,178112020,19990,19990,19990,19990,0
20241021,154400,178112020,19990,19990,19990,19990,0
20241021,154300,178112020,19990,19990,19990,19990,0
20241021,154200,178112020,19990,19990,19990,19990,0
20241021,154100,178112020,19990,19990,19990,19990,0
20241021,154000,178112020,19990,19990,19990,19990,0
20241021,153900,178112020,19990,19990,19990,19990,0
20241021,153800,178112020,19990,19990,19990,19990,0
20241021,153700,178112020,19990,19990,19990,19990,0
20241021,153600,178112020,19990,19990,19990,19990,0
20241021,153500,178112020,19990,19990,19990,19990,0
20241021,153400,178112020,19990,19990,19990,19990,0
20241021,153300,178112020,19990,19990,19990,19990,0
20241021,153200,178112020,19990,19990,19990,19990,0
20241021,153100,178112020,19990,19990,19990,19990,0
20241021,153000,178112020,19990,19990,19990,19990,102
20241021,152900,176073040,19990,19990,19990,19990,0
20241021,152800,176073040,19990,19990,19990,19990,0
20241021,152700,176073040,19990,19990,19990,19990,0
20241021,152600,176073040,19990,19990,19990,19990,0
20241021,152500,176073040,19990,19990,19990,19990,0
20241021,152400,176073040,19990,19990,19990,19990,0
20241021,152300,176073040,19990,19990,19990,19990,0
20241021,152200,176073040,19990,19990,19990,19990,0
20241021,152100,176073040,19990,19990,19990,19990,0
20241021,152000,176073040,19990,19990,19990,19990,0
20241021,151900,176073040,19990,20050,20050,19990,23
20241021,151800,175613210,19990,19990,19990,19990,0
20241021,151700,175613210,19990,19990,19990,19990,76
20241021,151600,174093970,20000,20000,20000,20000,23
20241021,151500,173633970,20000,20000,20000,20000,31
20241021,151400,173013970,20000,20000,20000,20000,1
20241021,151300,172993970,20000,20000,20000,20000,2
20241021,151200,172953970,19990,19990,19990,19990,0
20241021,151100,172953970,19990,20000,20000,19990,116
20241021,151000,170633990,20000,20000,20000,20000,5
20241021,150900,170533990,20000,20000,20000,20000,19
20241021,150800,170153990,20000,20000,20000,20000,70
20241021,150700,168753990,19990,19990,19990,19990,0
20241021,150600,168753990,19990,19990,19990,19990,2
20241021,150500,168714010,19990,19990,19990,19990,0
20241021,150400,168714010,19990,19990,19990,19990,2
20241021,150300,168674030,19990,19990,19990,19990,1
20241021,150200,168654040,19990,19990,19990,19990,0
20241021,150100,168654040,19990,20000,20000,19990,7
20241021,150000,168514060,20000,20000,20000,20000,0
20241021,145900,168514060,20000,20000,20000,20000,2
20241021,145800,168474060,20000,20000,20000,20000,1
20241021,145700,168454060,20000,20000,20000,20000,0
20241021,145600,168454060,20000,20000,20000,20000,2
20241021,145500,168414060,20000,20000,20000,20000,0
20241021,145400,168414060,20000,20000,20000,20000,1
20241021,145300,168394060,20000,20000,20000,20000,11
20241021,145200,168174060,20000,20000,20000,20000,1
20241021,145100,168154060,19990,19990,19990,19990,2
20241021,145000,168114080,19990,19990,19990,19990,2
20241021,144900,168074100,19990,19990,19990,19990,1
20241021,144800,168054110,19990,19990,19990,19990,6
20241021,144700,167934170,19990,19990,19990,19990,1
20241021,144600,167914180,19990,19990,19990,19990,2
20241021,144500,167874200,19990,19990,19990,19990,0
20241021,144400,167874200,19990,19990,19990,19990,1
20241021,144300,167854210,19990,19990,19990,19990,1
20241021,144200,167834220,19990,19990,19990,19990,1
20241021,144100,167814230,19990,19990,19990,19990,1
20241021,144000,167794240,19990,20000,20000,19990,3
20241021,143900,167734260,20000,20000,20000,20000,1
20241021,143800,167714260,19990,19990,19990,19990,1
20241021,143700,167694270,19990,19990,19990,19990,1
20241021,143600,167674280,19990,19990,19990,19990,1
20241021,143500,167654290,19990,20000,20000,19990,2
20241021,143400,167614300,20000,20000,20000,20000,1
20241021,143300,167594300,20000,19990,20000,19990,28
20241021,143200,167034310,19990,19990,19990,19990,1
20241021,143100,167014320,19990,19990,19990,19990,20
20241021,143000,166614520,19990,19990,19990,19990,2
20241021,142900,166574540,20000,20000,20000,20000,115
20241021,142800,164274540,20000,19990,20000,19990,2
20241021,142700,164234550,19990,19990,19990,19990,1
20241021,142600,164214560,20050,20000,20050,20000,300
20241021,142500,158214510,19990,19990,19990,19990,2
20241021,142400,158174530,19990,19990,19990,19990,0
20241021,142300,158174530,19990,19990,19990,19990,2
20241021,142200,158134550,19990,19990,19990,19990,1
20241021,142100,158114560,19990,19990,19990,19990,10
20241021,142000,157914660,19990,20000,20000,19990,9
20241021,141900,157734690,19990,19990,19990,19990,0
20241021,141800,157734690,19990,19990,19990,19990,2
20241021,141700,157694710,19990,19990,19990,19990,0
20241021,141600,157694710,19990,19990,19990,19990,1
20241021,141500,157674720,19990,19990,19990,19990,2
20241021,141400,157634740,19990,19990,19990,19990,0
20241021,141300,157634740,19990,19990,19990,19990,2
20241021,141200,157594760,19990,19990,19990,19990,1
20241021,141100,157574770,19990,19990,19990,19990,1
20241021,141000,157554780,19990,20050,20050,19990,4
20241021,140900,157474690,20200,20100,20200,20100,10
20241021,140800,157273190,20150,20050,20150,20000,10
20241021,140700,157072440,20100,19990,20100,19990,4
20241021,140600,156992300,20050,20050,20050,20050,1
20241021,140500,156972250,20150,20000,20150,20000,4
20241021,140400,156892000,20100,20000,20100,20000,4
20241021,140300,156811850,20000,20000,20000,20000,1
20241021,140200,156791850,20000,20050,20150,20000,5
20241021,140100,156691550,20000,20050,20100,20000,3
20241021,140000,156631400,20100,20100,20100,20000,12
20241021,135900,156390550,20050,20050,20100,20000,10
20241021,135800,156189900,20100,20000,20150,20000,85
20241021,135700,154485450,20000,20000,20000,20000,1
20241021,135600,154465450,20000,20000,20000,20000,1
20241021,135500,154445450,20100,20000,20100,20000,33
20241021,135400,153783800,20200,20000,20200,20000,89
20241021,135300,151999250,20000,20000,20000,20000,73
20241021,135200,150539250,20000,20100,20100,19970,200
20241021,135100,146528510,19960,19940,19960,19940,2
20241021,135000,146488610,19940,19940,19960,19940,72
20241021,134900,145051530,19950,19950,19950,19950,1
20241021,134800,145031580,19950,19950,19950,19950,239
20241021,134700,140263530,19950,19970,19970,19950,1186
20241021,134600,116585180,19970,19970,19970,19970,1
20241021,134500,116565210,19970,19970,19970,19970,0
20241021,134400,116565210,19970,19970,19970,19970,2
20241021,134300,116525270,19970,19970,19970,19970,0
20241021,134200,116525270,19970,19970,19970,19970,2
20241021,134100,116485330,19980,19980,19980,19980,3
20241021,134000,116425390,19970,19970,19970,19970,1
20241021,133900,116405420,19980,19970,19980,19970,3
20241021,133800,116345500,19970,19970,19970,19970,0
20241021,133700,116345500,19970,19970,19970,19970,2
20241021,133600,116305560,19970,19970,19970,19970,0
20241021,133500,116305560,19970,19970,19970,19970,1
20241021,133400,116285590,19970,19970,19970,19970,2
20241021,133300,116245650,19980,19980,19980,19980,0
20241021,133200,116245650,19980,19980,19980,19980,467
20241021,133100,106914990,19980,19980,19980,19980,0
20241021,133000,106914990,19980,19980,19980,19980,2
20241021,132900,106875030,19980,19980,19980,19980,1
20241021,132800,106855050,19980,19980,19980,19980,1
20241021,132700,106835070,19980,19980,19980,19980,2
20241021,132600,106795110,19990,19990,19990,19990,1
20241021,132500,106775120,19980,19990,19990,19980,21
20241021,132400,106355340,19980,19980,19980,19980,1
20241021,132300,106335360,19980,19980,19980,19980,1
20241021,132200,106315380,19990,19990,19990,19990,2
20241021,132100,106275400,19980,19990,19990,19980,4
20241021,132000,106195470,19990,19990,19990,19990,1
20241021,131900,106175480,19990,19990,20050,19990,61
20241021,131800,104954090,19980,19980,19980,19980,1
20241021,131700,104934110,19980,19980,19980,19980,0
20241021,131600,104934110,19980,19980,19980,19980,2
20241021,131500,104894150,19980,19980,19980,19980,1
20241021,131400,104874170,19980,19980,19980,19980,1
20241021,131300,104854190,19980,19980,19980,19980,1
20241021,131200,104834210,19980,19980,19980,19980,1
20241021,131100,104814230,19980,19980,19980,19980,2
20241021,131000,104774270,19990,19990,19990,19990,0
20241021,130900,104774270,19990,19990,19990,19990,2
20241021,130800,104734290,19980,19980,19980,19980,1
20241021,130700,104714310,19980,19980,19980,19980,0
20241021,130600,104714310,19980,19980,19980,19980,2
20241021,130500,104674350,19980,19980,19980,19980,0
20241021,130400,104674350,19980,19980,19980,19980,2
20241021,130300,104634390,19980,19980,19980,19980,1
20241021,130200,104614410,19980,19980,19980,19980,0
20241021,130100,104614410,19980,19980,19980,19980,3
20241021,130000,104554470,19980,19990,19990,19980,16
20241021,125900,104234640,19980,19980,19980,19980,1
20241021,125800,104214660,19980,19980,19980,19980,5
20241021,125700,104114760,19980,19980,19980,19980,1
20241021,125600,104094780,19980,19980,19980,19980,2
20241021,125500,104054820,19980,19980,19980,19980,0
20241021,125400,104054820,19980,19980,19980,19980,1
20241021,125300,104034840,19980,19980,19980,19980,2
20241021,125200,103994880,19980,19980,19980,19980,1
20241021,125100,103974900,19980,19980,19980,19980,2
20241021,125000,103934940,19980,19980,19980,19980,0
20241021,124900,103934940,19980,19980,19980,19980,21
20241021,124800,103515360,19980,19980,19980,19980,12
20241021,124700,103275600,19980,19980,19980,19980,1
20241021,124600,103255620,19980,19980,19980,19980,1
20241021,124500,103235640,19990,19980,19990,19980,52
20241021,124400,102196170,19980,19980,19980,19980,1
20241021,124300,102176190,19980,19980,19980,19980,3
20241021,124200,102116250,19980,19980,19980,19980,1
20241021,124100,102096270,19980,19980,19980,19980,0
20241021,124000,102096270,19980,19980,19980,19980,8
20241021,123900,101936430,19980,19980,19980,19980,1
20241021,123800,101916450,19980,19980,19980,19980,11
20241021,123700,101696670,19980,19980,19980,19980,1
20241021,123600,101676690,19980,19980,19980,19980,0
20241021,123500,101676690,19980,19990,19990,19980,7
20241021,123400,101536780,19980,19980,19980,19980,0
20241021,123300,101536780,19980,19980,19980,19980,3
20241021,123200,101476840,19980,19980,19980,19980,1
20241021,123100,101456860,19980,19980,19980,19980,0
20241021,123000,101456860,19980,19980,19980,19980,2
20241021,122900,101416900,19980,19980,19980,19980,0
20241021,122800,101416900,19980,19980,19980,19980,3
20241021,122700,101356960,19980,19980,19980,19980,1
20241021,122600,101336980,19980,19980,19980,19980,0
20241021,122500,101336980,19980,19980,19980,19980,2
20241021,122400,101297020,19980,19980,19980,19980,0
20241021,122300,101297020,19980,19980,19990,19980,6
20241021,122200,101177120,19990,19990,19990,19990,6
20241021,122100,101057180,19980,19980,19980,19980,4
20241021,122000,100977260,19980,19980,19980,19980,2
20241021,121900,100937300,19990,19990,19990,19990,0
20241021,121800,100937300,19990,19980,19990,19980,17
20241021,121700,100597590,19980,19980,19980,19980,1
20241021,121600,100577610,19980,19980,19980,19980,1
20241021,121500,100557630,19980,19980,19980,19980,2
20241021,121400,100517670,19990,19990,19990,19990,0
20241021,121300,100517670,19990,19990,20000,19990,117
20241021,121200,98178790,19990,19990,19990,19990,1
20241021,121100,98158800,19990,19990,19990,19990,1
20241021,121000,98138810,19990,19990,19990,19990,2
20241021,120900,98098830,19990,19990,19990,19990,1
20241021,120800,98078840,19990,19990,19990,19990,11
20241021,120700,97858950,19990,19990,19990,19990,1
20241021,120600,97838960,19990,19990,19990,19990,1
20241021,120500,97818970,19990,19990,19990,19990,1
20241021,120400,97798980,19990,19990,19990,19990,1
20241021,120300,97778990,19990,19990,19990,19990,3
20241021,120200,97719020,19990,19990,19990,19990,4
20241021,120100,97639060,19990,19990,19990,19990,2
20241021,120000,97599080,20000,20000,20000,20000,1
20241021,115900,97579080,20000,20000,20000,20000,1
20241021,115800,97559080,20000,20000,20050,20000,18
20241021,115700,97198780,20000,20000,20000,20000,2
20241021,115600,97158780,19990,19990,19990,19990,1
20241021,115500,97138790,19990,19990,19990,19990,0
20241021,115400,97138790,19990,20000,20000,19990,2
20241021,115300,97098800,20000,20000,20000,20000,0
20241021,115200,97098800,20000,20000,20000,20000,3
20241021,115100,97038800,20000,20000,20000,20000,1
20241021,115000,97018800,20000,20000,20000,20000,0
20241021,114900,97018800,20000,20000,20000,20000,2
20241021,114800,96978800,20000,20000,20000,20000,10
20241021,114700,96778800,20000,20000,20000,20000,12
20241021,114600,96538800,20000,20000,20000,20000,1
20241021,114500,96518800,19990,19990,19990,19990,1
20241021,114400,96498810,19990,19980,20050,19980,27
20241021,114300,95958690,19980,19980,19980,19980,2
20241021,114200,95918730,19980,19990,19990,19980,8
20241021,114100,95758830,19980,19980,19980,19980,0
20241021,114000,95758830,19980,19980,19980,19980,2
20241021,113900,95718870,19980,19980,19980,19980,2
20241021,113800,95678910,19980,19990,19990,19980,4
20241021,113700,95598970,19990,19990,19990,19990,2
20241021,113600,95558990,19990,19990,19990,19990,0
20241021,113500,95558990,19990,19990,19990,19990,1
20241021,113400,95539000,19990,19990,19990,19990,1
20241021,113300,95519010,19990,19990,19990,19990,3
20241021,113200,95459040,19990,19990,19990,19990,1
20241021,113100,95439050,19990,19990,19990,19990,2
20241021,113000,95399070,19990,19990,19990,19990,1
20241021,112900,95379080,19990,19980,19990,19980,9
20241021,112800,95199180,19980,19980,19980,19980,3
20241021,112700,95139240,19980,19980,19980,19980,0
20241021,112600,95139240,19980,19980,19980,19980,2
20241021,112500,95099280,20000,19980,20000,19980,6
20241021,112400,94979300,19980,19980,19980,19980,1
20241021,112300,94959320,19980,19980,19980,19980,2
20241021,112200,94919360,19980,19980,19980,19980,0
20241021,112100,94919360,19980,19980,19980,19980,2
20241021,112000,94879400,19980,19990,19990,19980,2
20241021,111900,94839430,19990,19990,19990,19990,2
20241021,111800,94799450,19980,19990,19990,19980,2
20241021,111700,94759480,20050,20000,20050,20000,31
20241021,111600,94139430,20000,20000,20000,20000,2
20241021,111500,94099430,20050,20050,20050,20050,3
20241021,111400,94039280,20050,20050,20050,20050,22
20241021,111300,93598180,20050,20000,20050,20000,19
20241021,111200,93217330,19980,19980,19980,19980,1
20241021,111100,93197350,19990,19990,19990,19990,2
20241021,111000,93157370,19990,19990,19990,19990,0
20241021,110900,93157370,19990,19990,19990,19990,1
20241021,110800,93137380,19990,20000,20000,19990,13
20241021,110700,92877500,20050,19990,20050,19990,37
20241021,110600,92136560,19980,19980,19980,19980,2
20241021,110500,92096600,19980,19980,19980,19980,0
20241021,110400,92096600,19980,19980,19980,19980,1
20241021,110300,92076620,19980,19980,19980,19980,2
20241021,110200,92036660,19980,19980,19980,19980,1
20241021,110100,92016680,19980,19980,19980,19980,2
20241021,110000,91976720,19980,19980,19980,19980,9
20241021,105900,91796900,19970,19970,19970,19970,1
20241021,105800,91776930,19970,19970,19970,19970,3
20241021,105700,91717020,19970,19970,19970,19970,1
20241021,105600,91697050,19970,19990,19990,19970,2
20241021,105500,91657090,20000,19990,20000,19990,2
20241021,105400,91617100,19980,19980,19980,19980,2
20241021,105300,91577140,19970,19970,19970,19970,4
20241021,105200,91497260,19970,19970,19970,19970,0
20241021,105100,91497260,19970,19970,19970,19970,3
20241021,105000,91437350,19980,19980,19980,19980,0
20241021,104900,91437350,19980,19980,19980,19980,0
20241021,104800,91437350,19980,19990,19990,19980,32
20241021,104700,90797700,19990,19990,19990,19990,0
20241021,104600,90797700,19990,20000,20000,19990,28
20241021,104500,90237780,20000,20000,20000,20000,83
20241021,104400,88577780,19990,20000,20000,19990,33
20241021,104300,87917910,19990,19990,19990,19990,12
20241021,104200,87678030,19990,19990,19990,19990,2
20241021,104100,87638050,19990,19990,19990,19990,10
20241021,104000,87438150,19990,19990,19990,19990,1
20241021,103900,87418160,19990,20000,20000,19990,71
20241021,103800,85998210,20000,20000,20000,20000,13
20241021,103700,85738210,20050,20050,20050,20050,0
20241021,103600,85738210,20050,20000,20050,19990,1049
20241021,103500,64758300,20000,20050,20050,20000,500
20241021,103400,54747300,20050,20050,20050,20050,9
20241021,103300,54566850,20100,20150,20150,20050,511
20241021,103200,44295650,20150,20150,20150,20150,7
20241021,103100,44154600,20150,20150,20150,20150,6
20241021,103000,44033700,20150,20150,20150,20150,6
20241021,102900,43912800,20150,20150,20150,20150,10
20241021,102800,43711300,20100,20100,20100,20100,22
20241021,102700,43269100,20100,20100,20100,20100,1
20241021,102600,43249000,20100,20100,20100,20100,10
20241021,102500,43048000,20100,20100,20100,20100,4
20241021,102400,42967600,20150,20150,20150,20150,9
20241021,102300,42786250,20100,20100,20100,20100,8
20241021,102200,42625450,20100,20150,20200,20100,4
20241021,102100,42544850,20150,20150,20150,20150,11
20241021,102000,42323200,20150,20150,20150,20150,25
20241021,101900,41819450,20150,20150,20150,20150,0
20241021,101800,41819450,20150,20150,20150,20150,21
20241021,101700,41396300,20150,20150,20150,20150,4
20241021,101600,41315700,20150,20150,20150,20150,501
20241021,101500,31220550,20150,20150,20150,20150,0
20241021,101400,31220550,20150,20150,20150,20150,0
20241021,101300,31220550,20150,20150,20250,20150,35
20241021,101200,30515100,20250,20250,20250,20250,3
20241021,101100,30454350,20250,20200,20250,20200,50
20241021,101000,29442750,20150,20150,20150,20150,1
20241021,100900,29422600,20150,20150,20150,20150,0
20241021,100800,29422600,20150,20150,20150,20150,2
20241021,100700,29382300,20250,20250,20250,20250,0
20241021,100600,29382300,20250,20250,20250,20250,0
20241021,100500,29382300,20250,20250,20250,20250,0
20241021,100400,29382300,20250,20250,20250,20250,1
20241021,100300,29362050,20150,20150,20150,20150,2
20241021,100200,29321750,20200,20200,20200,20200,20
20241021,100100,28917750,20150,20150,20150,20150,1
20241021,100000,28897600,20250,20200,20250,20200,305
20241021,095900,22721600,20250,20250,20250,20250,161
20241021,095800,19461350,20250,20250,20250,20250,2
20241021,095700,19420850,20350,20350,20350,20350,0
20241021,095600,19420850,20350,20350,20350,20350,0
20241021,095500,19420850,20350,20350,20350,20350,0
20241021,095400,19420850,20350,20250,20350,20250,63
20241021,095300,18144850,20200,20200,20200,20200,1
20241021,095200,18124650,20250,20250,20250,20250,1
20241021,095100,18104400,20300,20200,20300,20200,32
20241021,095000,17455100,20250,20200,20250,20200,11
20241021,094900,17232400,20200,20200,20200,20200,0
20241021,094800,17232400,20200,20250,20250,20200,5
20241021,094700,17131250,20250,20250,20250,20250,0
20241021,094600,17131250,20250,20250,20250,20250,2
20241021,094500,17090750,20200,20200,20200,20200,0
20241021,094400,17090750,20200,20200,20200,20200,78
20241021,094300,15515150,20200,20200,20200,20200,1
20241021,094200,15494950,20250,20250,20250,20250,2
20241021,094100,15454450,20300,20300,20300,20300,0
20241021,094000,15454450,20300,20300,20300,20300,100
20241021,093900,13424450,20250,20250,20250,20250,2
20241021,093800,13383950,20200,20250,20250,20200,16
20241021,093700,13060050,20300,20300,20300,20300,1
20241021,093600,13039750,20300,20300,20300,20300,0
20241021,093500,13039750,20300,20300,20300,20300,305
20241021,093400,6848250,20300,20300,20300,20300,185
20241021,093300,3092750,20350,20400,20400,20350,77
20241021,093200,1525750,20400,20400,20400,20400,2
20241021,093100,1484950,20350,20350,20350,20350,0
20241021,093000,1484950,20350,20350,20350,20350,1
20241021,092900,1464600,20350,20350,20350,20350,0
20241021,092800,1464600,20350,20350,20350,20350,2
20241021,092700,1423900,20350,20350,20350,20350,0
20241021,092600,1423900,20350,20350,20350,20350,0
20241021,092500,1423900,20350,20350,20350,20350,0
20241021,092400,1423900,20350,20350,20350,20350,0
20241021,092300,1423900,20350,20350,20350,20350,2
20241021,092200,1383200,20450,20450,20450,20450,4
20241021,092100,1301400,20450,20450,20450,20450,1
20241021,092000,1280950,20400,20400,20400,20400,0
20241021,091900,1280950,20400,20400,20400,20400,10
20241021,091800,1076950,20350,20350,20350,20350,2
20241021,091700,1036250,20400,20400,20400,20400,0
20241021,091600,1036250,20400,20400,20400,20400,1
20241021,091500,1015850,20350,20350,20350,20350,0
20241021,091400,1015850,20350,20350,20350,20350,0
20241021,091300,1015850,20350,20350,20350,20350,1
20241021,091200,995500,20350,20350,20350,20350,0
20241021,091100,995500,20350,20300,20350,20300,9
20241021,091000,812400,20300,20300,20300,20300,0
20241021,090900,812400,20300,20300,20300,20300,0
20241021,090800,812400,20300,20300,20300,20300,1
20241021,090700,792100,20300,20300,20300,20300,12
20241021,090600,548500,20300,20300,20300,20300,0
20241021,090500,548500,20300,20300,20300,20300,0
20241021,090400,548500,20300,20300,20300,20300,0
20241021,090300,548500,20300,20300,20300,20300,24
20241021,090200,61300,20300,20300,20300,20300,1
20241021,090100,41000,20500,20500,20500,20500,0
20241021,090000,41000,20500,20500,20500,20500,2