KissMeData/115570/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201800,85092640,3095,3095,3095,3095,512
20241021,201700,85092640,3095,3095,3095,3095,0
20241021,201600,85092640,3095,3095,3095,3095,0
20241021,201500,85092640,3095,3095,3095,3095,0
20241021,201400,85092640,3095,3095,3095,3095,0
20241021,201300,85092640,3095,3095,3095,3095,0
20241021,201200,85092640,3095,3095,3095,3095,0
20241021,201100,85092640,3095,3095,3095,3095,0
20241021,201000,85092640,3095,3095,3095,3095,0
20241021,200900,85092640,3095,3095,3095,3095,0
20241021,200800,85092640,3095,3095,3095,3095,0
20241021,200700,85092640,3095,3095,3095,3095,0
20241021,200600,85092640,3095,3095,3095,3095,0
20241021,200500,85092640,3095,3095,3095,3095,0
20241021,200400,85092640,3095,3095,3095,3095,0
20241021,200300,85092640,3095,3095,3095,3095,0
20241021,200200,85092640,3095,3095,3095,3095,0
20241021,200100,85092640,3095,3095,3095,3095,0
20241021,200000,85092640,3095,3095,3095,3095,0
20241021,195900,85092640,3095,3095,3095,3095,0
20241021,195800,85092640,3095,3095,3095,3095,0
20241021,195700,85092640,3095,3095,3095,3095,0
20241021,195600,85092640,3095,3095,3095,3095,0
20241021,195500,85092640,3095,3095,3095,3095,0
20241021,195400,85092640,3095,3095,3095,3095,0
20241021,195300,85092640,3095,3095,3095,3095,0
20241021,195200,85092640,3095,3095,3095,3095,0
20241021,195100,85092640,3095,3095,3095,3095,0
20241021,195000,85092640,3095,3095,3095,3095,0
20241021,194900,85092640,3095,3095,3095,3095,0
20241021,194800,85092640,3095,3095,3095,3095,512
20241021,194700,85092640,3095,3095,3095,3095,0
20241021,194600,85092640,3095,3095,3095,3095,0
20241021,194500,85092640,3095,3095,3095,3095,0
20241021,194400,85092640,3095,3095,3095,3095,0
20241021,194300,85092640,3095,3095,3095,3095,0
20241021,194200,85092640,3095,3095,3095,3095,0
20241021,194100,85092640,3095,3095,3095,3095,0
20241021,194000,85092640,3095,3095,3095,3095,0
20241021,193900,85092640,3095,3095,3095,3095,0
20241021,193800,85092640,3095,3095,3095,3095,0
20241021,193700,85092640,3095,3095,3095,3095,0
20241021,193600,85092640,3095,3095,3095,3095,0
20241021,193500,85092640,3095,3095,3095,3095,0
20241021,193400,85092640,3095,3095,3095,3095,0
20241021,193300,85092640,3095,3095,3095,3095,0
20241021,193200,85092640,3095,3095,3095,3095,0
20241021,193100,85092640,3095,3095,3095,3095,0
20241021,193000,85092640,3095,3095,3095,3095,0
20241021,192900,85092640,3095,3095,3095,3095,0
20241021,192800,85092640,3095,3095,3095,3095,0
20241021,192700,85092640,3095,3095,3095,3095,0
20241021,192600,85092640,3095,3095,3095,3095,0
20241021,192500,85092640,3095,3095,3095,3095,0
20241021,192400,85092640,3095,3095,3095,3095,0
20241021,192300,85092640,3095,3095,3095,3095,0
20241021,192200,85092640,3095,3095,3095,3095,0
20241021,192100,85092640,3095,3095,3095,3095,0
20241021,192000,85092640,3095,3095,3095,3095,0
20241021,191900,85092640,3095,3095,3095,3095,0
20241021,191800,85092640,3095,3095,3095,3095,512
20241021,191700,85092640,3095,3095,3095,3095,0
20241021,191600,85092640,3095,3095,3095,3095,0
20241021,191500,85092640,3095,3095,3095,3095,0
20241021,191400,85092640,3095,3095,3095,3095,0
20241021,191300,85092640,3095,3095,3095,3095,0
20241021,191200,85092640,3095,3095,3095,3095,0
20241021,191100,85092640,3095,3095,3095,3095,0
20241021,191000,85092640,3095,3095,3095,3095,0
20241021,190900,85092640,3095,3095,3095,3095,0
20241021,190800,85092640,3095,3095,3095,3095,0
20241021,190700,85092640,3095,3095,3095,3095,0
20241021,190600,85092640,3095,3095,3095,3095,0
20241021,190500,85092640,3095,3095,3095,3095,0
20241021,190400,85092640,3095,3095,3095,3095,0
20241021,190300,85092640,3095,3095,3095,3095,0
20241021,190200,85092640,3095,3095,3095,3095,0
20241021,190100,85092640,3095,3095,3095,3095,0
20241021,190000,85092640,3095,3095,3095,3095,0
20241021,185900,85092640,3095,3095,3095,3095,0
20241021,185800,85092640,3095,3095,3095,3095,0
20241021,185700,85092640,3095,3095,3095,3095,0
20241021,185600,85092640,3095,3095,3095,3095,0
20241021,185500,85092640,3095,3095,3095,3095,0
20241021,185400,85092640,3095,3095,3095,3095,0
20241021,185300,85092640,3095,3095,3095,3095,0
20241021,185200,85092640,3095,3095,3095,3095,0
20241021,185100,85092640,3095,3095,3095,3095,0
20241021,185000,85092640,3095,3095,3095,3095,0
20241021,184900,85092640,3095,3095,3095,3095,0
20241021,184800,85092640,3095,3095,3095,3095,512
20241021,184700,85092640,3095,3095,3095,3095,0
20241021,184600,85092640,3095,3095,3095,3095,0
20241021,184500,85092640,3095,3095,3095,3095,0
20241021,184400,85092640,3095,3095,3095,3095,0
20241021,184300,85092640,3095,3095,3095,3095,0
20241021,184200,85092640,3095,3095,3095,3095,0
20241021,184100,85092640,3095,3095,3095,3095,0
20241021,184000,85092640,3095,3095,3095,3095,0
20241021,183900,85092640,3095,3095,3095,3095,0
20241021,183800,85092640,3095,3095,3095,3095,0
20241021,183700,85092640,3095,3095,3095,3095,0
20241021,183600,85092640,3095,3095,3095,3095,0
20241021,183500,85092640,3095,3095,3095,3095,0
20241021,183400,85092640,3095,3095,3095,3095,0
20241021,183300,85092640,3095,3095,3095,3095,0
20241021,183200,85092640,3095,3095,3095,3095,0
20241021,183100,85092640,3095,3095,3095,3095,0
20241021,183000,85092640,3095,3095,3095,3095,0
20241021,182900,85092640,3095,3095,3095,3095,0
20241021,182800,85092640,3095,3095,3095,3095,0
20241021,182700,85092640,3095,3095,3095,3095,0
20241021,182600,85092640,3095,3095,3095,3095,0
20241021,182500,85092640,3095,3095,3095,3095,0
20241021,182400,85092640,3095,3095,3095,3095,0
20241021,182300,85092640,3095,3095,3095,3095,0
20241021,182200,85092640,3095,3095,3095,3095,0
20241021,182100,85092640,3095,3095,3095,3095,0
20241021,182000,85092640,3095,3095,3095,3095,0
20241021,181900,85092640,3095,3095,3095,3095,0
20241021,181800,85092640,3095,3095,3095,3095,512
20241021,181700,85092640,3095,3095,3095,3095,0
20241021,181600,85092640,3095,3095,3095,3095,0
20241021,181500,85092640,3095,3095,3095,3095,0
20241021,181400,85092640,3095,3095,3095,3095,0
20241021,181300,85092640,3095,3095,3095,3095,0
20241021,181200,85092640,3095,3095,3095,3095,0
20241021,181100,85092640,3095,3095,3095,3095,0
20241021,181000,85092640,3095,3095,3095,3095,0
20241021,180900,85092640,3095,3095,3095,3095,0
20241021,180800,85092640,3095,3095,3095,3095,0
20241021,180700,85092640,3095,3095,3095,3095,0
20241021,180600,85092640,3095,3095,3095,3095,0
20241021,180500,85092640,3095,3095,3095,3095,0
20241021,180400,85092640,3095,3095,3095,3095,0
20241021,180300,85092640,3095,3095,3095,3095,0
20241021,180200,85092640,3095,3095,3095,3095,0
20241021,180100,85092640,3095,3095,3095,3095,0
20241021,180000,85092640,3095,3095,3095,3095,0
20241021,175900,85092640,3095,3095,3095,3095,0
20241021,175800,85092640,3095,3095,3095,3095,0
20241021,175700,85092640,3095,3095,3095,3095,0
20241021,175600,85092640,3095,3095,3095,3095,0
20241021,175500,85092640,3095,3095,3095,3095,0
20241021,175400,85092640,3095,3095,3095,3095,0
20241021,175300,85092640,3095,3095,3095,3095,0
20241021,175200,85092640,3095,3095,3095,3095,0
20241021,175100,85092640,3095,3095,3095,3095,0
20241021,175000,85092640,3095,3095,3095,3095,0
20241021,174900,85092640,3095,3095,3095,3095,0
20241021,174800,85092640,3095,3095,3095,3095,512
20241021,174700,85092640,3095,3095,3095,3095,0
20241021,174600,85092640,3095,3095,3095,3095,0
20241021,174500,85092640,3095,3095,3095,3095,0
20241021,174400,85092640,3095,3095,3095,3095,0
20241021,174300,85092640,3095,3095,3095,3095,0
20241021,174200,85092640,3095,3095,3095,3095,0
20241021,174100,85092640,3095,3095,3095,3095,0
20241021,174000,85092640,3095,3095,3095,3095,0
20241021,173900,85092640,3095,3095,3095,3095,0
20241021,173800,85092640,3095,3095,3095,3095,0
20241021,173700,85092640,3095,3095,3095,3095,0
20241021,173600,85092640,3095,3095,3095,3095,0
20241021,173500,85092640,3095,3095,3095,3095,0
20241021,173400,85092640,3095,3095,3095,3095,0
20241021,173300,85092640,3095,3095,3095,3095,0
20241021,173200,85092640,3095,3095,3095,3095,0
20241021,173100,85092640,3095,3095,3095,3095,0
20241021,173000,85092640,3095,3095,3095,3095,0
20241021,172900,85092640,3095,3095,3095,3095,0
20241021,172800,85092640,3095,3095,3095,3095,0
20241021,172700,85092640,3095,3095,3095,3095,0
20241021,172600,85092640,3095,3095,3095,3095,0
20241021,172500,85092640,3095,3095,3095,3095,0
20241021,172400,85092640,3095,3095,3095,3095,0
20241021,172300,85092640,3095,3095,3095,3095,0
20241021,172200,85092640,3095,3095,3095,3095,0
20241021,172100,85092640,3095,3095,3095,3095,0
20241021,172000,85092640,3095,3095,3095,3095,0
20241021,171900,85092640,3095,3095,3095,3095,0
20241021,171800,85092640,3095,3095,3095,3095,512
20241021,171700,85092640,3095,3095,3095,3095,0
20241021,171600,85092640,3095,3095,3095,3095,0
20241021,171500,85092640,3095,3095,3095,3095,0
20241021,171400,85092640,3095,3095,3095,3095,0
20241021,171300,85092640,3095,3095,3095,3095,0
20241021,171200,85092640,3095,3095,3095,3095,0
20241021,171100,85092640,3095,3095,3095,3095,0
20241021,171000,85092640,3095,3095,3095,3095,0
20241021,170900,85092640,3095,3095,3095,3095,0
20241021,170800,85092640,3095,3095,3095,3095,0
20241021,170700,85092640,3095,3095,3095,3095,0
20241021,170600,85092640,3095,3095,3095,3095,0
20241021,170500,85092640,3095,3095,3095,3095,0
20241021,170400,85092640,3095,3095,3095,3095,0
20241021,170300,85092640,3095,3095,3095,3095,0
20241021,170200,85092640,3095,3095,3095,3095,0
20241021,170100,85092640,3095,3095,3095,3095,0
20241021,170000,85092640,3095,3095,3095,3095,0
20241021,165900,85092640,3095,3095,3095,3095,0
20241021,165800,85092640,3095,3095,3095,3095,0
20241021,165700,85092640,3095,3095,3095,3095,0
20241021,165600,85092640,3095,3095,3095,3095,0
20241021,165500,85092640,3095,3095,3095,3095,0
20241021,165400,85092640,3095,3095,3095,3095,0
20241021,165300,85092640,3095,3095,3095,3095,0
20241021,165200,85092640,3095,3095,3095,3095,0
20241021,165100,85092640,3095,3095,3095,3095,0
20241021,165000,85092640,3095,3095,3095,3095,0
20241021,164900,85092640,3095,3095,3095,3095,0
20241021,164800,85092640,3095,3095,3095,3095,512
20241021,164700,85092640,3095,3095,3095,3095,0
20241021,164600,85092640,3095,3095,3095,3095,0
20241021,164500,85092640,3095,3095,3095,3095,0
20241021,164400,85092640,3095,3095,3095,3095,0
20241021,164300,85092640,3095,3095,3095,3095,0
20241021,164200,85092640,3095,3095,3095,3095,0
20241021,164100,85092640,3095,3095,3095,3095,0
20241021,164000,85092640,3095,3095,3095,3095,0
20241021,163900,85092640,3095,3095,3095,3095,0
20241021,163800,85092640,3095,3095,3095,3095,0
20241021,163700,85092640,3095,3095,3095,3095,0
20241021,163600,85092640,3095,3095,3095,3095,0
20241021,163500,85092640,3095,3095,3095,3095,0
20241021,163400,85092640,3095,3095,3095,3095,0
20241021,163300,85092640,3095,3095,3095,3095,0
20241021,163200,85092640,3095,3095,3095,3095,0
20241021,163100,85092640,3095,3095,3095,3095,0
20241021,163000,85092640,3095,3095,3095,3095,0
20241021,162900,85092640,3095,3095,3095,3095,0
20241021,162800,85092640,3095,3095,3095,3095,0
20241021,162700,85092640,3095,3095,3095,3095,0
20241021,162600,85092640,3095,3095,3095,3095,0
20241021,162500,85092640,3095,3095,3095,3095,0
20241021,162400,85092640,3095,3095,3095,3095,0
20241021,162300,85092640,3095,3095,3095,3095,0
20241021,162200,85092640,3095,3095,3095,3095,0
20241021,162100,85092640,3095,3095,3095,3095,0
20241021,162000,85092640,3095,3095,3095,3095,0
20241021,161900,85092640,3095,3095,3095,3095,0
20241021,161800,85092640,3095,3095,3095,3095,512
20241021,161700,85092640,3095,3095,3095,3095,0
20241021,161600,85092640,3095,3095,3095,3095,0
20241021,161500,85092640,3095,3095,3095,3095,0
20241021,161400,85092640,3095,3095,3095,3095,0
20241021,161300,85092640,3095,3095,3095,3095,0
20241021,161200,85092640,3095,3095,3095,3095,0
20241021,161100,85092640,3095,3095,3095,3095,0
20241021,161000,85092640,3095,3095,3095,3095,0
20241021,160900,85092640,3095,3095,3095,3095,0
20241021,160800,85092640,3095,3095,3095,3095,0
20241021,160700,85092640,3095,3095,3095,3095,0
20241021,160600,85092640,3095,3095,3095,3095,0
20241021,160500,85092640,3095,3095,3095,3095,0
20241021,160400,85092640,3095,3095,3095,3095,0
20241021,160300,85092640,3095,3095,3095,3095,0
20241021,160200,85092640,3095,3095,3095,3095,0
20241021,160100,85092640,3095,3095,3095,3095,0
20241021,160000,85092640,3095,3095,3095,3095,0
20241021,155900,85092640,3095,3095,3095,3095,0
20241021,155800,85092640,3095,3095,3095,3095,0
20241021,155700,85092640,3095,3095,3095,3095,0
20241021,155600,85092640,3095,3095,3095,3095,0
20241021,155500,85092640,3095,3095,3095,3095,0
20241021,155400,85092640,3095,3095,3095,3095,0
20241021,155300,85092640,3095,3095,3095,3095,0
20241021,155200,85092640,3095,3095,3095,3095,0
20241021,155100,85092640,3095,3095,3095,3095,0
20241021,155000,85092640,3095,3095,3095,3095,0
20241021,154900,85092640,3095,3095,3095,3095,0
20241021,154800,85092640,3095,3095,3095,3095,512
20241021,154700,85092640,3095,3095,3095,3095,0
20241021,154600,85092640,3095,3095,3095,3095,0
20241021,154500,85092640,3095,3095,3095,3095,0
20241021,154400,85092640,3095,3095,3095,3095,0
20241021,154300,85092640,3095,3095,3095,3095,0
20241021,154200,85092640,3095,3095,3095,3095,0
20241021,154100,85092640,3095,3095,3095,3095,0
20241021,154000,85092640,3095,3095,3095,3095,0
20241021,153900,85092640,3095,3095,3095,3095,0
20241021,153800,85092640,3095,3095,3095,3095,0
20241021,153700,85092640,3095,3095,3095,3095,0
20241021,153600,85092640,3095,3095,3095,3095,0
20241021,153500,85092640,3095,3095,3095,3095,0
20241021,153400,85092640,3095,3095,3095,3095,0
20241021,153300,85092640,3095,3095,3095,3095,0
20241021,153200,85092640,3095,3095,3095,3095,0
20241021,153100,85092640,3095,3095,3095,3095,0
20241021,153000,85092640,3095,3095,3095,3095,512
20241021,152900,83508000,3095,3095,3095,3095,0
20241021,152800,83508000,3095,3095,3095,3095,0
20241021,152700,83508000,3095,3095,3095,3095,0
20241021,152600,83508000,3095,3095,3095,3095,0
20241021,152500,83508000,3095,3095,3095,3095,0
20241021,152400,83508000,3095,3095,3095,3095,0
20241021,152300,83508000,3095,3095,3095,3095,0
20241021,152200,83508000,3095,3095,3095,3095,0
20241021,152100,83508000,3095,3095,3095,3095,0
20241021,152000,83508000,3095,3095,3095,3095,0
20241021,151900,83508000,3095,3095,3095,3095,0
20241021,151800,83508000,3095,3095,3095,3095,0
20241021,151700,83508000,3095,3095,3095,3095,0
20241021,151600,83508000,3095,3095,3095,3095,3
20241021,151500,83498715,3080,3080,3080,3080,170
20241021,151400,82975115,3085,3085,3085,3085,265
20241021,151300,82157590,3100,3100,3100,3100,0
20241021,151200,82157590,3100,3100,3100,3100,0
20241021,151100,82157590,3100,3100,3100,3100,0
20241021,151000,82157590,3100,3100,3100,3100,0
20241021,150900,82157590,3100,3100,3100,3100,0
20241021,150800,82157590,3100,3100,3100,3100,0
20241021,150700,82157590,3100,3100,3100,3100,0
20241021,150600,82157590,3100,3100,3100,3100,0
20241021,150500,82157590,3100,3100,3100,3100,0
20241021,150400,82157590,3100,3100,3100,3100,0
20241021,150300,82157590,3100,3100,3100,3100,0
20241021,150200,82157590,3100,3100,3100,3100,0
20241021,150100,82157590,3100,3100,3100,3100,0
20241021,150000,82157590,3100,3100,3100,3100,0
20241021,145900,82157590,3100,3100,3100,3100,0
20241021,145800,82157590,3100,3100,3100,3100,0
20241021,145700,82157590,3100,3100,3100,3100,50
20241021,145600,82002590,3100,3100,3100,3100,0
20241021,145500,82002590,3100,3100,3100,3100,2
20241021,145400,81996390,3085,3085,3085,3085,1
20241021,145300,81993305,3100,3100,3100,3100,0
20241021,145200,81993305,3100,3100,3100,3100,0
20241021,145100,81993305,3100,3100,3100,3100,0
20241021,145000,81993305,3100,3100,3100,3100,0
20241021,144900,81993305,3100,3100,3100,3100,0
20241021,144800,81993305,3100,3100,3100,3100,0
20241021,144700,81993305,3100,3100,3100,3100,1
20241021,144600,81990205,3090,3090,3090,3090,0
20241021,144500,81990205,3090,3090,3090,3090,0
20241021,144400,81990205,3090,3090,3090,3090,0
20241021,144300,81990205,3090,3090,3090,3090,691
20241021,144200,79855015,3090,3090,3090,3090,0
20241021,144100,79855015,3090,3090,3090,3090,0
20241021,144000,79855015,3090,3090,3090,3090,0
20241021,143900,79855015,3090,3090,3090,3090,0
20241021,143800,79855015,3090,3090,3090,3090,0
20241021,143700,79855015,3090,3090,3090,3090,0
20241021,143600,79855015,3090,3090,3090,3090,78
20241021,143500,79613995,3100,3100,3100,3100,0
20241021,143400,79613995,3100,3100,3100,3100,1
20241021,143300,79610895,3090,3090,3090,3090,0
20241021,143200,79610895,3090,3090,3090,3090,0
20241021,143100,79610895,3090,3090,3090,3090,0
20241021,143000,79610895,3090,3090,3090,3090,0
20241021,142900,79610895,3090,3090,3090,3090,0
20241021,142800,79610895,3090,3090,3090,3090,0
20241021,142700,79610895,3090,3090,3090,3090,0
20241021,142600,79610895,3090,3090,3090,3090,0
20241021,142500,79610895,3090,3090,3090,3090,0
20241021,142400,79610895,3090,3090,3090,3090,0
20241021,142300,79610895,3090,3090,3090,3090,0
20241021,142200,79610895,3090,3090,3090,3090,0
20241021,142100,79610895,3090,3090,3090,3090,0
20241021,142000,79610895,3090,3090,3090,3090,0
20241021,141900,79610895,3090,3090,3090,3090,0
20241021,141800,79610895,3090,3090,3090,3090,0
20241021,141700,79610895,3090,3090,3090,3090,0
20241021,141600,79610895,3090,3090,3090,3090,11
20241021,141500,79576905,3105,3105,3105,3105,0
20241021,141400,79576905,3105,3105,3105,3105,0
20241021,141300,79576905,3105,3105,3105,3105,424
20241021,141200,78260385,3105,3105,3105,3105,320
20241021,141100,77266785,3105,3105,3105,3105,0
20241021,141000,77266785,3105,3105,3105,3105,0
20241021,140900,77266785,3105,3105,3105,3105,0
20241021,140800,77266785,3105,3105,3105,3105,0
20241021,140700,77266785,3105,3105,3105,3105,0
20241021,140600,77266785,3105,3105,3105,3105,0
20241021,140500,77266785,3105,3105,3105,3105,0
20241021,140400,77266785,3105,3105,3105,3105,0
20241021,140300,77266785,3105,3105,3105,3105,0
20241021,140200,77266785,3105,3105,3105,3105,0
20241021,140100,77266785,3105,3105,3105,3105,0
20241021,140000,77266785,3105,3105,3105,3105,0
20241021,135900,77266785,3105,3105,3105,3105,0
20241021,135800,77266785,3105,3105,3105,3105,0
20241021,135700,77266785,3105,3105,3105,3105,0
20241021,135600,77266785,3105,3105,3105,3105,0
20241021,135500,77266785,3105,3105,3105,3105,0
20241021,135400,77266785,3105,3105,3105,3105,0
20241021,135300,77266785,3105,3105,3105,3105,0
20241021,135200,77266785,3105,3105,3105,3105,0
20241021,135100,77266785,3105,3095,3105,3085,39
20241021,135000,77146135,3095,3095,3095,3095,0
20241021,134900,77146135,3095,3095,3095,3095,0
20241021,134800,77146135,3095,3095,3095,3095,18
20241021,134700,77090425,3095,3095,3095,3095,0
20241021,134600,77090425,3095,3095,3095,3095,0
20241021,134500,77090425,3095,3095,3095,3095,500
20241021,134400,75542925,3100,3100,3100,3100,0
20241021,134300,75542925,3100,3100,3100,3100,0
20241021,134200,75542925,3100,3100,3100,3100,0
20241021,134100,75542925,3100,3095,3100,3095,226
20241021,134000,74843205,3095,3095,3095,3095,2
20241021,133900,74837015,3090,3090,3090,3090,0
20241021,133800,74837015,3090,3090,3090,3090,0
20241021,133700,74837015,3090,3090,3090,3090,0
20241021,133600,74837015,3090,3090,3090,3090,0
20241021,133500,74837015,3090,3090,3090,3090,0
20241021,133400,74837015,3090,3090,3090,3090,0
20241021,133300,74837015,3090,3090,3090,3090,0
20241021,133200,74837015,3090,3090,3090,3090,9
20241021,133100,74809205,3095,3095,3095,3095,0
20241021,133000,74809205,3095,3095,3095,3095,0
20241021,132900,74809205,3095,3095,3095,3095,0
20241021,132800,74809205,3095,3095,3095,3095,0
20241021,132700,74809205,3095,3095,3095,3095,0
20241021,132600,74809205,3095,3095,3095,3095,0
20241021,132500,74809205,3095,3095,3095,3095,0
20241021,132400,74809205,3095,3095,3095,3095,0
20241021,132300,74809205,3095,3095,3095,3095,0
20241021,132200,74809205,3095,3095,3095,3095,0
20241021,132100,74809205,3095,3095,3095,3095,0
20241021,132000,74809205,3095,3095,3095,3095,0
20241021,131900,74809205,3095,3095,3095,3095,0
20241021,131800,74809205,3095,3095,3095,3095,570
20241021,131700,73045055,3095,3095,3095,3095,0
20241021,131600,73045055,3095,3095,3095,3095,8
20241021,131500,73020295,3090,3090,3090,3090,0
20241021,131400,73020295,3090,3090,3090,3090,0
20241021,131300,73020295,3090,3090,3090,3090,0
20241021,131200,73020295,3090,3090,3090,3090,0
20241021,131100,73020295,3090,3090,3090,3090,17
20241021,131000,72967765,3090,3090,3090,3090,0
20241021,130900,72967765,3090,3090,3090,3090,0
20241021,130800,72967765,3090,3090,3090,3090,0
20241021,130700,72967765,3090,3090,3090,3090,0
20241021,130600,72967765,3090,3090,3090,3090,0
20241021,130500,72967765,3090,3090,3090,3090,0
20241021,130400,72967765,3090,3090,3090,3090,0
20241021,130300,72967765,3090,3090,3090,3090,0
20241021,130200,72967765,3090,3090,3090,3090,0
20241021,130100,72967765,3090,3090,3090,3090,0
20241021,130000,72967765,3090,3090,3090,3090,0
20241021,125900,72967765,3090,3090,3090,3090,50
20241021,125800,72813265,3090,3090,3090,3090,0
20241021,125700,72813265,3090,3090,3090,3090,0
20241021,125600,72813265,3090,3090,3090,3090,0
20241021,125500,72813265,3090,3090,3090,3090,0
20241021,125400,72813265,3090,3090,3090,3090,0
20241021,125300,72813265,3090,3090,3090,3090,0
20241021,125200,72813265,3090,3090,3090,3090,50
20241021,125100,72658765,3090,3090,3090,3090,0
20241021,125000,72658765,3090,3090,3090,3090,0
20241021,124900,72658765,3090,3090,3090,3090,0
20241021,124800,72658765,3090,3090,3090,3090,0
20241021,124700,72658765,3090,3090,3090,3090,0
20241021,124600,72658765,3090,3080,3090,3080,35
20241021,124500,72550915,3090,3090,3090,3090,0
20241021,124400,72550915,3090,3090,3090,3090,0
20241021,124300,72550915,3090,3090,3090,3090,0
20241021,124200,72550915,3090,3090,3090,3090,0
20241021,124100,72550915,3090,3090,3090,3090,5
20241021,124000,72535465,3075,3075,3075,3075,0
20241021,123900,72535465,3075,3075,3075,3075,500
20241021,123800,70997965,3090,3090,3090,3090,25
20241021,123700,70920715,3090,3090,3090,3090,0
20241021,123600,70920715,3090,3090,3090,3090,0
20241021,123500,70920715,3090,3090,3090,3090,0
20241021,123400,70920715,3090,3090,3090,3090,0
20241021,123300,70920715,3090,3090,3090,3090,0
20241021,123200,70920715,3090,3090,3090,3090,0
20241021,123100,70920715,3090,3090,3090,3090,0
20241021,123000,70920715,3090,3090,3090,3090,0
20241021,122900,70920715,3090,3090,3090,3090,0
20241021,122800,70920715,3090,3090,3090,3090,0
20241021,122700,70920715,3090,3090,3090,3090,0
20241021,122600,70920715,3090,3090,3090,3090,0
20241021,122500,70920715,3090,3090,3090,3090,7
20241021,122400,70899085,3090,3090,3090,3090,0
20241021,122300,70899085,3090,3090,3090,3090,0
20241021,122200,70899085,3090,3090,3090,3090,0
20241021,122100,70899085,3090,3090,3090,3090,0
20241021,122000,70899085,3090,3075,3090,3075,79
20241021,121900,70656100,3090,3090,3090,3090,0
20241021,121800,70656100,3090,3090,3090,3090,0
20241021,121700,70656100,3090,3090,3090,3090,0
20241021,121600,70656100,3090,3090,3090,3090,0
20241021,121500,70656100,3090,3090,3090,3090,0
20241021,121400,70656100,3090,3090,3090,3090,0
20241021,121300,70656100,3090,3090,3090,3090,0
20241021,121200,70656100,3090,3090,3090,3090,0
20241021,121100,70656100,3090,3090,3090,3090,0
20241021,121000,70656100,3090,3090,3090,3090,0
20241021,120900,70656100,3090,3090,3090,3090,0
20241021,120800,70656100,3090,3090,3090,3090,0
20241021,120700,70656100,3090,3080,3090,3080,7
20241021,120600,70634480,3090,3090,3090,3090,0
20241021,120500,70634480,3090,3090,3090,3090,0
20241021,120400,70634480,3090,3090,3090,3090,0
20241021,120300,70634480,3090,3090,3090,3090,0
20241021,120200,70634480,3090,3090,3090,3090,0
20241021,120100,70634480,3090,3090,3090,3090,0
20241021,120000,70634480,3090,3090,3090,3090,0
20241021,115900,70634480,3090,3090,3090,3090,0
20241021,115800,70634480,3090,3090,3090,3090,0
20241021,115700,70634480,3090,3090,3090,3090,0
20241021,115600,70634480,3090,3090,3090,3090,0
20241021,115500,70634480,3090,3090,3090,3090,0
20241021,115400,70634480,3090,3090,3090,3090,0
20241021,115300,70634480,3090,3090,3090,3090,1
20241021,115200,70631390,3090,3090,3090,3090,0
20241021,115100,70631390,3090,3075,3090,3075,755
20241021,115000,68309735,3095,3095,3095,3095,0
20241021,114900,68309735,3095,3095,3095,3095,0
20241021,114800,68309735,3095,3095,3095,3095,0
20241021,114700,68309735,3095,3095,3095,3095,0
20241021,114600,68309735,3095,3095,3095,3095,0
20241021,114500,68309735,3095,3095,3095,3095,0
20241021,114400,68309735,3095,3095,3095,3095,0
20241021,114300,68309735,3095,3095,3095,3095,0
20241021,114200,68309735,3095,3095,3095,3095,0
20241021,114100,68309735,3095,3095,3095,3095,0
20241021,114000,68309735,3095,3085,3095,3085,114
20241021,113900,67957525,3085,3085,3085,3085,0
20241021,113800,67957525,3085,3085,3085,3085,0
20241021,113700,67957525,3085,3085,3085,3085,0
20241021,113600,67957525,3085,3085,3085,3085,0
20241021,113500,67957525,3085,3085,3085,3085,0
20241021,113400,67957525,3085,3085,3085,3085,0
20241021,113300,67957525,3085,3085,3085,3085,0
20241021,113200,67957525,3085,3085,3085,3085,0
20241021,113100,67957525,3085,3085,3085,3085,0
20241021,113000,67957525,3085,3085,3085,3085,0
20241021,112900,67957525,3085,3085,3085,3085,0
20241021,112800,67957525,3085,3085,3085,3085,0
20241021,112700,67957525,3085,3085,3085,3085,0
20241021,112600,67957525,3085,3085,3085,3085,0
20241021,112500,67957525,3085,3080,3085,3080,22
20241021,112400,67889700,3080,3080,3080,3080,2
20241021,112300,67883540,3075,3075,3075,3075,0
20241021,112200,67883540,3075,3075,3075,3075,0
20241021,112100,67883540,3075,3075,3075,3075,0
20241021,112000,67883540,3075,3075,3075,3075,0
20241021,111900,67883540,3075,3075,3075,3075,0
20241021,111800,67883540,3075,3075,3075,3075,0
20241021,111700,67883540,3075,3075,3075,3075,0
20241021,111600,67883540,3075,3075,3075,3075,0
20241021,111500,67883540,3075,3075,3075,3075,0
20241021,111400,67883540,3075,3075,3075,3075,0
20241021,111300,67883540,3075,3070,3075,3070,495
20241021,111200,66363870,3070,3070,3070,3070,314
20241021,111100,65399890,3080,3080,3080,3080,0
20241021,111000,65399890,3080,3080,3080,3080,11
20241021,110900,65366010,3085,3085,3085,3085,0
20241021,110800,65366010,3085,3085,3085,3085,7
20241021,110700,65344415,3095,3095,3095,3095,0
20241021,110600,65344415,3095,3095,3095,3095,0
20241021,110500,65344415,3095,3095,3095,3095,0
20241021,110400,65344415,3095,3095,3095,3095,0
20241021,110300,65344415,3095,3095,3095,3095,0
20241021,110200,65344415,3095,3095,3095,3095,0
20241021,110100,65344415,3095,3095,3095,3095,0
20241021,110000,65344415,3095,3095,3095,3095,0
20241021,105900,65344415,3095,3095,3095,3095,0
20241021,105800,65344415,3095,3095,3095,3095,0
20241021,105700,65344415,3095,3095,3095,3095,0
20241021,105600,65344415,3095,3095,3095,3095,0
20241021,105500,65344415,3095,3095,3095,3095,0
20241021,105400,65344415,3095,3095,3095,3095,0
20241021,105300,65344415,3095,3090,3095,3090,77
20241021,105200,65106450,3090,3090,3090,3090,0
20241021,105100,65106450,3090,3090,3090,3090,0
20241021,105000,65106450,3090,3090,3090,3090,55
20241021,104900,64936500,3090,3090,3090,3090,0
20241021,104800,64936500,3090,3090,3090,3090,0
20241021,104700,64936500,3090,3090,3090,3090,0
20241021,104600,64936500,3090,3085,3090,3085,182
20241021,104500,64374620,3090,3090,3090,3090,0
20241021,104400,64374620,3090,3080,3090,3080,748
20241021,104300,62063965,3085,3085,3085,3085,0
20241021,104200,62063965,3085,3085,3085,3085,0
20241021,104100,62063965,3085,3085,3085,3085,0
20241021,104000,62063965,3085,3085,3085,3085,0
20241021,103900,62063965,3085,3085,3085,3085,0
20241021,103800,62063965,3085,3085,3085,3085,0
20241021,103700,62063965,3085,3085,3085,3085,0
20241021,103600,62063965,3085,3085,3085,3085,0
20241021,103500,62063965,3085,3085,3085,3085,0
20241021,103400,62063965,3085,3085,3085,3085,0
20241021,103300,62063965,3085,3080,3085,3080,538
20241021,103200,60404290,3085,3080,3085,3080,87
20241021,103100,60136170,3080,3070,3080,3070,1007
20241021,103000,57037200,3055,3055,3055,3055,0
20241021,102900,57037200,3055,3070,3075,3055,16
20241021,102800,56988080,3070,3070,3070,3070,0
20241021,102700,56988080,3070,3070,3070,3070,0
20241021,102600,56988080,3070,3070,3070,3070,0
20241021,102500,56988080,3070,3070,3070,3070,0
20241021,102400,56988080,3070,3050,3070,3050,12
20241021,102300,56951260,3050,3050,3050,3050,50
20241021,102200,56798760,3050,3050,3050,3050,0
20241021,102100,56798760,3050,3050,3050,3050,847
20241021,102000,54215410,3050,3050,3050,3050,0
20241021,101900,54215410,3050,3050,3050,3050,0
20241021,101800,54215410,3050,3070,3070,3050,47
20241021,101700,54071140,3050,3050,3050,3050,0
20241021,101600,54071140,3050,3050,3050,3050,0
20241021,101500,54071140,3050,3050,3050,3050,0
20241021,101400,54071140,3050,3055,3055,3050,310
20241021,101300,53124890,3050,3070,3070,3050,223
20241021,101200,52443930,3065,3065,3065,3065,1
20241021,101100,52440865,3065,3065,3065,3065,4
20241021,101000,52428605,3060,3060,3060,3060,0
20241021,100900,52428605,3060,3060,3060,3060,0
20241021,100800,52428605,3060,3060,3060,3060,0
20241021,100700,52428605,3060,3050,3060,3050,2842
20241021,100600,43760445,3040,3040,3040,3040,0
20241021,100500,43760445,3040,3040,3040,3040,0
20241021,100400,43760445,3040,3040,3040,3040,0
20241021,100300,43760445,3040,3040,3040,3040,0
20241021,100200,43760445,3040,3040,3040,3040,0
20241021,100100,43760445,3040,3050,3050,3040,193
20241021,100000,43171805,3050,3050,3050,3050,0
20241021,095900,43171805,3050,3050,3050,3050,0
20241021,095800,43171805,3050,3050,3050,3050,0
20241021,095700,43171805,3050,3050,3050,3050,0
20241021,095600,43171805,3050,3040,3050,3040,13
20241021,095500,43132165,3050,3050,3050,3050,0
20241021,095400,43132165,3050,3050,3050,3050,0
20241021,095300,43132165,3050,3050,3050,3050,0
20241021,095200,43132165,3050,3050,3050,3050,474
20241021,095100,41686465,3075,3075,3075,3075,0
20241021,095000,41686465,3075,3050,3075,3050,5
20241021,094900,41671115,3075,3075,3075,3075,0
20241021,094800,41671115,3075,3075,3075,3075,0
20241021,094700,41671115,3075,3070,3075,3070,50
20241021,094600,41517385,3075,3075,3075,3075,0
20241021,094500,41517385,3075,3070,3075,3070,11
20241021,094400,41483565,3045,3045,3045,3045,1
20241021,094300,41480520,3075,3065,3075,3065,10
20241021,094200,41449785,3055,3045,3055,3045,1274
20241021,094100,37569270,3045,3045,3045,3045,250
20241021,094000,36808020,3035,3035,3035,3035,0
20241021,093900,36808020,3035,3035,3035,3035,0
20241021,093800,36808020,3035,3035,3035,3035,1
20241021,093700,36804985,3045,3040,3045,3040,500
20241021,093600,35284125,3040,3040,3040,3040,1
20241021,093500,35281085,3035,3035,3035,3035,0
20241021,093400,35281085,3035,3035,3035,3035,0
20241021,093300,35281085,3035,3035,3035,3035,1
20241021,093200,35278050,3040,3040,3040,3040,1
20241021,093100,35275010,3040,3040,3040,3040,0
20241021,093000,35275010,3040,3040,3040,3040,0
20241021,092900,35275010,3040,3040,3040,3040,1
20241021,092800,35271970,3035,3035,3035,3035,906
20241021,092700,32522260,3035,3035,3035,3030,6
20241021,092600,32504055,3035,3035,3035,3035,2
20241021,092500,32497985,3030,3030,3030,3030,0
20241021,092400,32497985,3030,3030,3030,3030,0
20241021,092300,32497985,3030,3030,3030,3030,0
20241021,092200,32497985,3030,3030,3030,3030,0
20241021,092100,32497985,3030,3035,3035,3030,3
20241021,092000,32488885,3030,3025,3030,3025,172
20241021,091900,31968205,3025,3025,3025,3025,0
20241021,091800,31968205,3025,3020,3030,3020,920
20241021,091700,29188640,3030,3030,3030,3030,2
20241021,091600,29182580,3030,3030,3030,3005,88
20241021,091500,28916385,3035,3035,3035,3035,0
20241021,091400,28916385,3035,3040,3040,3010,5108
20241021,091300,13505740,3050,3050,3050,3050,0
20241021,091200,13505740,3050,3050,3050,3050,0
20241021,091100,13505740,3050,3050,3050,3050,0
20241021,091000,13505740,3050,3050,3050,3050,87
20241021,090900,13240390,3045,3045,3045,3045,7
20241021,090800,13219075,3010,3070,3070,3010,3500
20241021,090700,2655790,3080,3080,3080,3080,0
20241021,090600,2655790,3080,3080,3080,3080,0
20241021,090500,2655790,3080,3080,3080,3080,3
20241021,090400,2646550,3065,3065,3065,3065,0
20241021,090300,2646550,3065,3065,3065,3065,601
20241021,090200,804485,3065,3065,3065,3065,0
20241021,090100,804485,3065,3065,3065,3065,21
20241021,090000,740120,3065,3085,3085,3065,240