KissMeData/122690/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202000,24097450,2345,2345,2345,2345,119
20241021,201900,24097450,2345,2345,2345,2345,0
20241021,201800,24097450,2345,2345,2345,2345,0
20241021,201700,24097450,2345,2345,2345,2345,0
20241021,201600,24097450,2345,2345,2345,2345,0
20241021,201500,24097450,2345,2345,2345,2345,0
20241021,201400,24097450,2345,2345,2345,2345,0
20241021,201300,24097450,2345,2345,2345,2345,0
20241021,201200,24097450,2345,2345,2345,2345,0
20241021,201100,24097450,2345,2345,2345,2345,0
20241021,201000,24097450,2345,2345,2345,2345,0
20241021,200900,24097450,2345,2345,2345,2345,0
20241021,200800,24097450,2345,2345,2345,2345,0
20241021,200700,24097450,2345,2345,2345,2345,0
20241021,200600,24097450,2345,2345,2345,2345,0
20241021,200500,24097450,2345,2345,2345,2345,0
20241021,200400,24097450,2345,2345,2345,2345,0
20241021,200300,24097450,2345,2345,2345,2345,0
20241021,200200,24097450,2345,2345,2345,2345,0
20241021,200100,24097450,2345,2345,2345,2345,0
20241021,200000,24097450,2345,2345,2345,2345,0
20241021,195900,24097450,2345,2345,2345,2345,0
20241021,195800,24097450,2345,2345,2345,2345,0
20241021,195700,24097450,2345,2345,2345,2345,0
20241021,195600,24097450,2345,2345,2345,2345,0
20241021,195500,24097450,2345,2345,2345,2345,0
20241021,195400,24097450,2345,2345,2345,2345,0
20241021,195300,24097450,2345,2345,2345,2345,0
20241021,195200,24097450,2345,2345,2345,2345,0
20241021,195100,24097450,2345,2345,2345,2345,0
20241021,195000,24097450,2345,2345,2345,2345,119
20241021,194900,24097450,2345,2345,2345,2345,0
20241021,194800,24097450,2345,2345,2345,2345,0
20241021,194700,24097450,2345,2345,2345,2345,0
20241021,194600,24097450,2345,2345,2345,2345,0
20241021,194500,24097450,2345,2345,2345,2345,0
20241021,194400,24097450,2345,2345,2345,2345,0
20241021,194300,24097450,2345,2345,2345,2345,0
20241021,194200,24097450,2345,2345,2345,2345,0
20241021,194100,24097450,2345,2345,2345,2345,0
20241021,194000,24097450,2345,2345,2345,2345,0
20241021,193900,24097450,2345,2345,2345,2345,0
20241021,193800,24097450,2345,2345,2345,2345,0
20241021,193700,24097450,2345,2345,2345,2345,0
20241021,193600,24097450,2345,2345,2345,2345,0
20241021,193500,24097450,2345,2345,2345,2345,0
20241021,193400,24097450,2345,2345,2345,2345,0
20241021,193300,24097450,2345,2345,2345,2345,0
20241021,193200,24097450,2345,2345,2345,2345,0
20241021,193100,24097450,2345,2345,2345,2345,0
20241021,193000,24097450,2345,2345,2345,2345,0
20241021,192900,24097450,2345,2345,2345,2345,0
20241021,192800,24097450,2345,2345,2345,2345,0
20241021,192700,24097450,2345,2345,2345,2345,0
20241021,192600,24097450,2345,2345,2345,2345,0
20241021,192500,24097450,2345,2345,2345,2345,0
20241021,192400,24097450,2345,2345,2345,2345,0
20241021,192300,24097450,2345,2345,2345,2345,0
20241021,192200,24097450,2345,2345,2345,2345,0
20241021,192100,24097450,2345,2345,2345,2345,0
20241021,192000,24097450,2345,2345,2345,2345,119
20241021,191900,24097450,2345,2345,2345,2345,0
20241021,191800,24097450,2345,2345,2345,2345,0
20241021,191700,24097450,2345,2345,2345,2345,0
20241021,191600,24097450,2345,2345,2345,2345,0
20241021,191500,24097450,2345,2345,2345,2345,0
20241021,191400,24097450,2345,2345,2345,2345,0
20241021,191300,24097450,2345,2345,2345,2345,0
20241021,191200,24097450,2345,2345,2345,2345,0
20241021,191100,24097450,2345,2345,2345,2345,0
20241021,191000,24097450,2345,2345,2345,2345,0
20241021,190900,24097450,2345,2345,2345,2345,0
20241021,190800,24097450,2345,2345,2345,2345,0
20241021,190700,24097450,2345,2345,2345,2345,0
20241021,190600,24097450,2345,2345,2345,2345,0
20241021,190500,24097450,2345,2345,2345,2345,0
20241021,190400,24097450,2345,2345,2345,2345,0
20241021,190300,24097450,2345,2345,2345,2345,0
20241021,190200,24097450,2345,2345,2345,2345,0
20241021,190100,24097450,2345,2345,2345,2345,0
20241021,190000,24097450,2345,2345,2345,2345,0
20241021,185900,24097450,2345,2345,2345,2345,0
20241021,185800,24097450,2345,2345,2345,2345,0
20241021,185700,24097450,2345,2345,2345,2345,0
20241021,185600,24097450,2345,2345,2345,2345,0
20241021,185500,24097450,2345,2345,2345,2345,0
20241021,185400,24097450,2345,2345,2345,2345,0
20241021,185300,24097450,2345,2345,2345,2345,0
20241021,185200,24097450,2345,2345,2345,2345,0
20241021,185100,24097450,2345,2345,2345,2345,0
20241021,185000,24097450,2345,2345,2345,2345,119
20241021,184900,24097450,2345,2345,2345,2345,0
20241021,184800,24097450,2345,2345,2345,2345,0
20241021,184700,24097450,2345,2345,2345,2345,0
20241021,184600,24097450,2345,2345,2345,2345,0
20241021,184500,24097450,2345,2345,2345,2345,0
20241021,184400,24097450,2345,2345,2345,2345,0
20241021,184300,24097450,2345,2345,2345,2345,0
20241021,184200,24097450,2345,2345,2345,2345,0
20241021,184100,24097450,2345,2345,2345,2345,0
20241021,184000,24097450,2345,2345,2345,2345,0
20241021,183900,24097450,2345,2345,2345,2345,0
20241021,183800,24097450,2345,2345,2345,2345,0
20241021,183700,24097450,2345,2345,2345,2345,0
20241021,183600,24097450,2345,2345,2345,2345,0
20241021,183500,24097450,2345,2345,2345,2345,0
20241021,183400,24097450,2345,2345,2345,2345,0
20241021,183300,24097450,2345,2345,2345,2345,0
20241021,183200,24097450,2345,2345,2345,2345,0
20241021,183100,24097450,2345,2345,2345,2345,0
20241021,183000,24097450,2345,2345,2345,2345,0
20241021,182900,24097450,2345,2345,2345,2345,0
20241021,182800,24097450,2345,2345,2345,2345,0
20241021,182700,24097450,2345,2345,2345,2345,0
20241021,182600,24097450,2345,2345,2345,2345,0
20241021,182500,24097450,2345,2345,2345,2345,0
20241021,182400,24097450,2345,2345,2345,2345,0
20241021,182300,24097450,2345,2345,2345,2345,0
20241021,182200,24097450,2345,2345,2345,2345,0
20241021,182100,24097450,2345,2345,2345,2345,0
20241021,182000,24097450,2345,2345,2345,2345,119
20241021,181900,24097450,2345,2345,2345,2345,0
20241021,181800,24097450,2345,2345,2345,2345,0
20241021,181700,24097450,2345,2345,2345,2345,0
20241021,181600,24097450,2345,2345,2345,2345,0
20241021,181500,24097450,2345,2345,2345,2345,0
20241021,181400,24097450,2345,2345,2345,2345,0
20241021,181300,24097450,2345,2345,2345,2345,0
20241021,181200,24097450,2345,2345,2345,2345,0
20241021,181100,24097450,2345,2345,2345,2345,0
20241021,181000,24097450,2345,2345,2345,2345,0
20241021,180900,24097450,2345,2345,2345,2345,0
20241021,180800,24097450,2345,2345,2345,2345,0
20241021,180700,24097450,2345,2345,2345,2345,0
20241021,180600,24097450,2345,2345,2345,2345,0
20241021,180500,24097450,2345,2345,2345,2345,0
20241021,180400,24097450,2345,2345,2345,2345,0
20241021,180300,24097450,2345,2345,2345,2345,0
20241021,180200,24097450,2345,2345,2345,2345,0
20241021,180100,24097450,2345,2345,2345,2345,0
20241021,180000,24097450,2345,2345,2345,2345,0
20241021,175900,24097450,2345,2345,2345,2345,0
20241021,175800,24097450,2345,2345,2345,2345,0
20241021,175700,24097450,2345,2345,2345,2345,0
20241021,175600,24097450,2345,2345,2345,2345,0
20241021,175500,24097450,2345,2345,2345,2345,0
20241021,175400,24097450,2345,2345,2345,2345,0
20241021,175300,24097450,2345,2345,2345,2345,0
20241021,175200,24097450,2345,2345,2345,2345,0
20241021,175100,24097450,2345,2345,2345,2345,0
20241021,175000,24097450,2345,2345,2345,2345,119
20241021,174900,24097450,2345,2345,2345,2345,0
20241021,174800,24097450,2345,2345,2345,2345,0
20241021,174700,24097450,2345,2345,2345,2345,0
20241021,174600,24097450,2345,2345,2345,2345,0
20241021,174500,24097450,2345,2345,2345,2345,0
20241021,174400,24097450,2345,2345,2345,2345,0
20241021,174300,24097450,2345,2345,2345,2345,0
20241021,174200,24097450,2345,2345,2345,2345,0
20241021,174100,24097450,2345,2345,2345,2345,0
20241021,174000,24097450,2345,2345,2345,2345,0
20241021,173900,24097450,2345,2345,2345,2345,0
20241021,173800,24097450,2345,2345,2345,2345,0
20241021,173700,24097450,2345,2345,2345,2345,0
20241021,173600,24097450,2345,2345,2345,2345,0
20241021,173500,24097450,2345,2345,2345,2345,0
20241021,173400,24097450,2345,2345,2345,2345,0
20241021,173300,24097450,2345,2345,2345,2345,0
20241021,173200,24097450,2345,2345,2345,2345,0
20241021,173100,24097450,2345,2345,2345,2345,0
20241021,173000,24097450,2345,2345,2345,2345,0
20241021,172900,24097450,2345,2345,2345,2345,0
20241021,172800,24097450,2345,2345,2345,2345,0
20241021,172700,24097450,2345,2345,2345,2345,0
20241021,172600,24097450,2345,2345,2345,2345,0
20241021,172500,24097450,2345,2345,2345,2345,0
20241021,172400,24097450,2345,2345,2345,2345,0
20241021,172300,24097450,2345,2345,2345,2345,0
20241021,172200,24097450,2345,2345,2345,2345,0
20241021,172100,24097450,2345,2345,2345,2345,0
20241021,172000,24097450,2345,2345,2345,2345,119
20241021,171900,24097450,2345,2345,2345,2345,0
20241021,171800,24097450,2345,2345,2345,2345,0
20241021,171700,24097450,2345,2345,2345,2345,0
20241021,171600,24097450,2345,2345,2345,2345,0
20241021,171500,24097450,2345,2345,2345,2345,0
20241021,171400,24097450,2345,2345,2345,2345,0
20241021,171300,24097450,2345,2345,2345,2345,0
20241021,171200,24097450,2345,2345,2345,2345,0
20241021,171100,24097450,2345,2345,2345,2345,0
20241021,171000,24097450,2345,2345,2345,2345,0
20241021,170900,24097450,2345,2345,2345,2345,0
20241021,170800,24097450,2345,2345,2345,2345,0
20241021,170700,24097450,2345,2345,2345,2345,0
20241021,170600,24097450,2345,2345,2345,2345,0
20241021,170500,24097450,2345,2345,2345,2345,0
20241021,170400,24097450,2345,2345,2345,2345,0
20241021,170300,24097450,2345,2345,2345,2345,0
20241021,170200,24097450,2345,2345,2345,2345,0
20241021,170100,24097450,2345,2345,2345,2345,0
20241021,170000,24097450,2345,2345,2345,2345,0
20241021,165900,24097450,2345,2345,2345,2345,0
20241021,165800,24097450,2345,2345,2345,2345,0
20241021,165700,24097450,2345,2345,2345,2345,0
20241021,165600,24097450,2345,2345,2345,2345,0
20241021,165500,24097450,2345,2345,2345,2345,0
20241021,165400,24097450,2345,2345,2345,2345,0
20241021,165300,24097450,2345,2345,2345,2345,0
20241021,165200,24097450,2345,2345,2345,2345,0
20241021,165100,24097450,2345,2345,2345,2345,0
20241021,165000,24097450,2345,2345,2345,2345,119
20241021,164900,24097450,2345,2345,2345,2345,0
20241021,164800,24097450,2345,2345,2345,2345,0
20241021,164700,24097450,2345,2345,2345,2345,0
20241021,164600,24097450,2345,2345,2345,2345,0
20241021,164500,24097450,2345,2345,2345,2345,0
20241021,164400,24097450,2345,2345,2345,2345,0
20241021,164300,24097450,2345,2345,2345,2345,0
20241021,164200,24097450,2345,2345,2345,2345,0
20241021,164100,24097450,2345,2345,2345,2345,0
20241021,164000,24097450,2345,2345,2345,2345,0
20241021,163900,24097450,2345,2345,2345,2345,0
20241021,163800,24097450,2345,2345,2345,2345,0
20241021,163700,24097450,2345,2345,2345,2345,0
20241021,163600,24097450,2345,2345,2345,2345,0
20241021,163500,24097450,2345,2345,2345,2345,0
20241021,163400,24097450,2345,2345,2345,2345,0
20241021,163300,24097450,2345,2345,2345,2345,0
20241021,163200,24097450,2345,2345,2345,2345,0
20241021,163100,24097450,2345,2345,2345,2345,0
20241021,163000,24097450,2345,2345,2345,2345,0
20241021,162900,24097450,2345,2345,2345,2345,0
20241021,162800,24097450,2345,2345,2345,2345,0
20241021,162700,24097450,2345,2345,2345,2345,0
20241021,162600,24097450,2345,2345,2345,2345,0
20241021,162500,24097450,2345,2345,2345,2345,0
20241021,162400,24097450,2345,2345,2345,2345,0
20241021,162300,24097450,2345,2345,2345,2345,0
20241021,162200,24097450,2345,2345,2345,2345,0
20241021,162100,24097450,2345,2345,2345,2345,0
20241021,162000,24097450,2345,2345,2345,2345,119
20241021,161900,24097450,2345,2345,2345,2345,0
20241021,161800,24097450,2345,2345,2345,2345,0
20241021,161700,24097450,2345,2345,2345,2345,0
20241021,161600,24097450,2345,2345,2345,2345,0
20241021,161500,24097450,2345,2345,2345,2345,0
20241021,161400,24097450,2345,2345,2345,2345,0
20241021,161300,24097450,2345,2345,2345,2345,0
20241021,161200,24097450,2345,2345,2345,2345,0
20241021,161100,24097450,2345,2345,2345,2345,0
20241021,161000,24097450,2345,2345,2345,2345,0
20241021,160900,24097450,2345,2345,2345,2345,0
20241021,160800,24097450,2345,2345,2345,2345,0
20241021,160700,24097450,2345,2345,2345,2345,0
20241021,160600,24097450,2345,2345,2345,2345,0
20241021,160500,24097450,2345,2345,2345,2345,0
20241021,160400,24097450,2345,2345,2345,2345,0
20241021,160300,24097450,2345,2345,2345,2345,0
20241021,160200,24097450,2345,2345,2345,2345,0
20241021,160100,24097450,2345,2345,2345,2345,0
20241021,160000,24097450,2345,2345,2345,2345,0
20241021,155900,24097450,2345,2345,2345,2345,0
20241021,155800,24097450,2345,2345,2345,2345,0
20241021,155700,24097450,2345,2345,2345,2345,0
20241021,155600,24097450,2345,2345,2345,2345,0
20241021,155500,24097450,2345,2345,2345,2345,0
20241021,155400,24097450,2345,2345,2345,2345,0
20241021,155300,24097450,2345,2345,2345,2345,0
20241021,155200,24097450,2345,2345,2345,2345,0
20241021,155100,24097450,2345,2345,2345,2345,0
20241021,155000,24097450,2345,2345,2345,2345,119
20241021,154900,24097450,2345,2345,2345,2345,0
20241021,154800,24097450,2345,2345,2345,2345,0
20241021,154700,24097450,2345,2345,2345,2345,0
20241021,154600,24097450,2345,2345,2345,2345,0
20241021,154500,24097450,2345,2345,2345,2345,0
20241021,154400,24097450,2345,2345,2345,2345,0
20241021,154300,24097450,2345,2345,2345,2345,0
20241021,154200,24097450,2345,2345,2345,2345,0
20241021,154100,24097450,2345,2345,2345,2345,0
20241021,154000,24097450,2345,2345,2345,2345,0
20241021,153900,24097450,2345,2345,2345,2345,0
20241021,153800,24097450,2345,2345,2345,2345,0
20241021,153700,24097450,2345,2345,2345,2345,0
20241021,153600,24097450,2345,2345,2345,2345,0
20241021,153500,24097450,2345,2345,2345,2345,0
20241021,153400,24097450,2345,2345,2345,2345,0
20241021,153300,24097450,2345,2345,2345,2345,0
20241021,153200,24097450,2345,2345,2345,2345,0
20241021,153100,24097450,2345,2345,2345,2345,0
20241021,153000,24097450,2345,2345,2345,2345,119
20241021,152900,23818395,2335,2335,2335,2335,0
20241021,152800,23818395,2335,2335,2335,2335,0
20241021,152700,23818395,2335,2335,2335,2335,0
20241021,152600,23818395,2335,2335,2335,2335,0
20241021,152500,23818395,2335,2335,2335,2335,0
20241021,152400,23818395,2335,2335,2335,2335,0
20241021,152300,23818395,2335,2335,2335,2335,0
20241021,152200,23818395,2335,2335,2335,2335,0
20241021,152100,23818395,2335,2335,2335,2335,0
20241021,152000,23818395,2335,2335,2335,2335,0
20241021,151900,23818395,2335,2335,2335,2335,0
20241021,151800,23818395,2335,2340,2340,2335,480
20241021,151700,22697295,2345,2345,2345,2345,0
20241021,151600,22697295,2345,2345,2345,2345,26
20241021,151500,22636325,2345,2345,2345,2345,0
20241021,151400,22636325,2345,2345,2345,2345,0
20241021,151300,22636325,2345,2345,2345,2345,0
20241021,151200,22636325,2345,2345,2345,2345,0
20241021,151100,22636325,2345,2345,2345,2345,135
20241021,151000,22319750,2350,2350,2350,2350,0
20241021,150900,22319750,2350,2350,2350,2350,19
20241021,150800,22275100,2350,2350,2350,2350,1
20241021,150700,22272750,2350,2350,2350,2350,4
20241021,150600,22263350,2350,2350,2350,2350,200
20241021,150500,21793350,2350,2350,2350,2350,126
20241021,150400,21497250,2350,2350,2350,2350,0
20241021,150300,21497250,2350,2350,2350,2350,0
20241021,150200,21497250,2350,2350,2350,2350,0
20241021,150100,21497250,2350,2350,2350,2350,0
20241021,150000,21497250,2350,2350,2350,2350,13
20241021,145900,21466700,2350,2350,2350,2350,0
20241021,145800,21466700,2350,2350,2350,2350,0
20241021,145700,21466700,2350,2350,2350,2350,0
20241021,145600,21466700,2350,2350,2350,2350,11
20241021,145500,21440850,2350,2350,2350,2350,0
20241021,145400,21440850,2350,2350,2350,2350,0
20241021,145300,21440850,2350,2350,2350,2350,32
20241021,145200,21365650,2350,2350,2350,2350,23
20241021,145100,21311600,2350,2350,2350,2350,0
20241021,145000,21311600,2350,2350,2350,2350,0
20241021,144900,21311600,2350,2350,2350,2350,0
20241021,144800,21311600,2350,2350,2350,2350,0
20241021,144700,21311600,2350,2350,2350,2350,0
20241021,144600,21311600,2350,2350,2350,2350,0
20241021,144500,21311600,2350,2350,2350,2350,12
20241021,144400,21283400,2350,2350,2350,2350,0
20241021,144300,21283400,2350,2350,2350,2350,0
20241021,144200,21283400,2350,2350,2350,2350,0
20241021,144100,21283400,2350,2350,2350,2350,0
20241021,144000,21283400,2350,2350,2350,2350,0
20241021,143900,21283400,2350,2350,2350,2350,0
20241021,143800,21283400,2350,2350,2350,2350,0
20241021,143700,21283400,2350,2350,2350,2350,0
20241021,143600,21283400,2350,2350,2350,2350,0
20241021,143500,21283400,2350,2350,2350,2350,0
20241021,143400,21283400,2350,2350,2350,2350,0
20241021,143300,21283400,2350,2350,2350,2350,0
20241021,143200,21283400,2350,2350,2350,2350,0
20241021,143100,21283400,2350,2350,2350,2350,0
20241021,143000,21283400,2350,2350,2350,2350,0
20241021,142900,21283400,2350,2350,2350,2350,0
20241021,142800,21283400,2350,2350,2350,2350,0
20241021,142700,21283400,2350,2350,2350,2350,0
20241021,142600,21283400,2350,2350,2350,2350,0
20241021,142500,21283400,2350,2350,2350,2350,0
20241021,142400,21283400,2350,2350,2350,2350,0
20241021,142300,21283400,2350,2350,2350,2350,0
20241021,142200,21283400,2350,2350,2350,2350,0
20241021,142100,21283400,2350,2350,2350,2350,0
20241021,142000,21283400,2350,2350,2350,2350,0
20241021,141900,21283400,2350,2350,2350,2350,0
20241021,141800,21283400,2350,2350,2350,2350,0
20241021,141700,21283400,2350,2350,2350,2350,0
20241021,141600,21283400,2350,2350,2350,2350,0
20241021,141500,21283400,2350,2350,2350,2350,0
20241021,141400,21283400,2350,2350,2350,2350,0
20241021,141300,21283400,2350,2350,2350,2350,1
20241021,141200,21281050,2335,2335,2335,2335,0
20241021,141100,21281050,2335,2335,2335,2335,0
20241021,141000,21281050,2335,2335,2335,2335,0
20241021,140900,21281050,2335,2335,2335,2335,0
20241021,140800,21281050,2335,2335,2335,2335,0
20241021,140700,21281050,2335,2335,2335,2335,0
20241021,140600,21281050,2335,2335,2335,2335,0
20241021,140500,21281050,2335,2335,2335,2335,0
20241021,140400,21281050,2335,2335,2335,2335,0
20241021,140300,21281050,2335,2335,2335,2335,0
20241021,140200,21281050,2335,2335,2335,2335,0
20241021,140100,21281050,2335,2335,2335,2335,0
20241021,140000,21281050,2335,2335,2335,2335,55
20241021,135900,21152625,2340,2340,2340,2340,0
20241021,135800,21152625,2340,2340,2340,2340,47
20241021,135700,21042645,2340,2340,2340,2340,163
20241021,135600,20661225,2345,2345,2345,2345,0
20241021,135500,20661225,2345,2345,2345,2345,117
20241021,135400,20386860,2350,2350,2350,2350,0
20241021,135300,20386860,2350,2350,2350,2350,0
20241021,135200,20386860,2350,2350,2350,2350,0
20241021,135100,20386860,2350,2350,2350,2350,0
20241021,135000,20386860,2350,2350,2350,2350,0
20241021,134900,20386860,2350,2350,2350,2350,0
20241021,134800,20386860,2350,2350,2350,2350,0
20241021,134700,20386860,2350,2350,2350,2350,0
20241021,134600,20386860,2350,2350,2350,2350,0
20241021,134500,20386860,2350,2350,2350,2350,1
20241021,134400,20384510,2350,2350,2350,2350,25
20241021,134300,20325760,2350,2350,2350,2350,0
20241021,134200,20325760,2350,2350,2350,2350,0
20241021,134100,20325760,2350,2350,2350,2350,0
20241021,134000,20325760,2350,2350,2350,2350,0
20241021,133900,20325760,2350,2350,2350,2350,0
20241021,133800,20325760,2350,2350,2350,2350,0
20241021,133700,20325760,2350,2350,2350,2350,0
20241021,133600,20325760,2350,2350,2350,2350,0
20241021,133500,20325760,2350,2350,2350,2350,0
20241021,133400,20325760,2350,2350,2350,2350,0
20241021,133300,20325760,2350,2350,2350,2350,0
20241021,133200,20325760,2350,2350,2350,2350,0
20241021,133100,20325760,2350,2350,2350,2350,0
20241021,133000,20325760,2350,2350,2350,2350,0
20241021,132900,20325760,2350,2350,2350,2350,0
20241021,132800,20325760,2350,2350,2350,2350,0
20241021,132700,20325760,2350,2350,2350,2350,44
20241021,132600,20222360,2350,2350,2350,2350,0
20241021,132500,20222360,2350,2350,2350,2350,0
20241021,132400,20222360,2350,2350,2350,2350,0
20241021,132300,20222360,2350,2350,2350,2350,0
20241021,132200,20222360,2350,2350,2350,2350,0
20241021,132100,20222360,2350,2350,2350,2350,0
20241021,132000,20222360,2350,2350,2350,2350,0
20241021,131900,20222360,2350,2350,2350,2350,0
20241021,131800,20222360,2350,2350,2350,2350,0
20241021,131700,20222360,2350,2350,2350,2350,0
20241021,131600,20222360,2350,2350,2350,2350,0
20241021,131500,20222360,2350,2350,2350,2350,0
20241021,131400,20222360,2350,2350,2350,2350,0
20241021,131300,20222360,2350,2350,2350,2350,0
20241021,131200,20222360,2350,2350,2350,2350,0
20241021,131100,20222360,2350,2350,2350,2350,0
20241021,131000,20222360,2350,2350,2350,2350,0
20241021,130900,20222360,2350,2350,2350,2350,0
20241021,130800,20222360,2350,2350,2350,2350,42
20241021,130700,20123660,2350,2350,2350,2350,500
20241021,130600,18948660,2350,2350,2350,2350,0
20241021,130500,18948660,2350,2350,2350,2350,0
20241021,130400,18948660,2350,2350,2350,2350,0
20241021,130300,18948660,2350,2350,2350,2350,0
20241021,130200,18948660,2350,2350,2350,2350,0
20241021,130100,18948660,2350,2350,2350,2350,0
20241021,130000,18948660,2350,2350,2350,2350,29
20241021,125900,18880510,2350,2350,2350,2350,0
20241021,125800,18880510,2350,2350,2350,2350,0
20241021,125700,18880510,2350,2350,2350,2350,0
20241021,125600,18880510,2350,2350,2350,2350,20
20241021,125500,18833510,2350,2350,2350,2350,0
20241021,125400,18833510,2350,2350,2350,2350,0
20241021,125300,18833510,2350,2350,2350,2350,0
20241021,125200,18833510,2350,2350,2350,2350,0
20241021,125100,18833510,2350,2350,2350,2350,0
20241021,125000,18833510,2350,2350,2350,2350,0
20241021,124900,18833510,2350,2350,2350,2350,290
20241021,124800,18152010,2350,2350,2350,2350,0
20241021,124700,18152010,2350,2345,2350,2345,10
20241021,124600,18128555,2345,2345,2345,2345,0
20241021,124500,18128555,2345,2345,2345,2345,0
20241021,124400,18128555,2345,2345,2345,2345,0
20241021,124300,18128555,2345,2345,2345,2345,0
20241021,124200,18128555,2345,2345,2345,2345,0
20241021,124100,18128555,2345,2345,2345,2345,0
20241021,124000,18128555,2345,2345,2345,2345,0
20241021,123900,18128555,2345,2345,2345,2345,0
20241021,123800,18128555,2345,2345,2345,2345,0
20241021,123700,18128555,2345,2345,2345,2345,0
20241021,123600,18128555,2345,2345,2345,2345,0
20241021,123500,18128555,2345,2345,2345,2345,0
20241021,123400,18128555,2345,2345,2345,2345,0
20241021,123300,18128555,2345,2345,2345,2345,0
20241021,123200,18128555,2345,2345,2345,2345,0
20241021,123100,18128555,2345,2345,2345,2345,0
20241021,123000,18128555,2345,2345,2345,2345,0
20241021,122900,18128555,2345,2345,2345,2345,100
20241021,122800,17894055,2345,2345,2345,2345,0
20241021,122700,17894055,2345,2345,2345,2345,0
20241021,122600,17894055,2345,2345,2345,2345,0
20241021,122500,17894055,2345,2345,2345,2345,0
20241021,122400,17894055,2345,2345,2345,2345,6
20241021,122300,17879985,2345,2345,2345,2345,0
20241021,122200,17879985,2345,2345,2345,2345,0
20241021,122100,17879985,2345,2345,2345,2345,0
20241021,122000,17879985,2345,2345,2345,2345,85
20241021,121900,17680660,2350,2350,2350,2350,0
20241021,121800,17680660,2350,2350,2350,2350,0
20241021,121700,17680660,2350,2350,2350,2350,0
20241021,121600,17680660,2350,2350,2350,2350,0
20241021,121500,17680660,2350,2350,2350,2350,0
20241021,121400,17680660,2350,2350,2350,2350,0
20241021,121300,17680660,2350,2350,2350,2350,0
20241021,121200,17680660,2350,2350,2350,2350,0
20241021,121100,17680660,2350,2350,2350,2350,0
20241021,121000,17680660,2350,2350,2350,2350,24
20241021,120900,17624260,2345,2345,2345,2345,0
20241021,120800,17624260,2345,2345,2345,2345,0
20241021,120700,17624260,2345,2345,2345,2345,0
20241021,120600,17624260,2345,2345,2345,2345,0
20241021,120500,17624260,2345,2345,2345,2345,0
20241021,120400,17624260,2345,2345,2345,2345,0
20241021,120300,17624260,2345,2345,2345,2345,142
20241021,120200,17291270,2345,2345,2345,2345,0
20241021,120100,17291270,2345,2345,2345,2345,0
20241021,120000,17291270,2345,2345,2345,2345,0
20241021,115900,17291270,2345,2345,2345,2345,0
20241021,115800,17291270,2345,2345,2345,2345,0
20241021,115700,17291270,2345,2345,2345,2345,500
20241021,115600,16118770,2345,2345,2345,2345,25
20241021,115500,16060145,2345,2345,2345,2345,0
20241021,115400,16060145,2345,2345,2345,2345,1
20241021,115300,16057800,2345,2345,2345,2345,0
20241021,115200,16057800,2345,2345,2345,2345,0
20241021,115100,16057800,2345,2345,2345,2345,72
20241021,115000,15888960,2345,2345,2345,2345,0
20241021,114900,15888960,2345,2345,2345,2345,0
20241021,114800,15888960,2345,2345,2345,2345,0
20241021,114700,15888960,2345,2345,2345,2345,0
20241021,114600,15888960,2345,2345,2345,2345,0
20241021,114500,15888960,2345,2345,2345,2345,0
20241021,114400,15888960,2345,2345,2345,2345,36
20241021,114300,15804540,2345,2345,2345,2345,0
20241021,114200,15804540,2345,2345,2345,2345,0
20241021,114100,15804540,2345,2345,2345,2345,0
20241021,114000,15804540,2345,2345,2345,2345,0
20241021,113900,15804540,2345,2345,2345,2345,0
20241021,113800,15804540,2345,2345,2345,2345,0
20241021,113700,15804540,2345,2345,2345,2345,0
20241021,113600,15804540,2345,2345,2345,2345,18
20241021,113500,15762330,2340,2340,2340,2340,0
20241021,113400,15762330,2340,2340,2340,2340,0
20241021,113300,15762330,2340,2340,2340,2340,0
20241021,113200,15762330,2340,2340,2340,2340,0
20241021,113100,15762330,2340,2340,2340,2340,0
20241021,113000,15762330,2340,2340,2340,2340,16
20241021,112900,15724890,2345,2345,2345,2345,0
20241021,112800,15724890,2345,2345,2345,2345,0
20241021,112700,15724890,2345,2345,2345,2345,0
20241021,112600,15724890,2345,2345,2345,2345,0
20241021,112500,15724890,2345,2345,2345,2345,0
20241021,112400,15724890,2345,2345,2345,2345,0
20241021,112300,15724890,2345,2345,2345,2345,0
20241021,112200,15724890,2345,2345,2345,2345,84
20241021,112100,15527910,2340,2340,2340,2340,0
20241021,112000,15527910,2340,2340,2340,2340,0
20241021,111900,15527910,2340,2340,2340,2340,0
20241021,111800,15527910,2340,2340,2340,2340,0
20241021,111700,15527910,2340,2340,2340,2340,0
20241021,111600,15527910,2340,2340,2340,2340,0
20241021,111500,15527910,2340,2340,2340,2340,0
20241021,111400,15527910,2340,2340,2340,2340,1
20241021,111300,15525570,2345,2345,2345,2345,0
20241021,111200,15525570,2345,2345,2345,2345,0
20241021,111100,15525570,2345,2345,2345,2345,0
20241021,111000,15525570,2345,2345,2345,2345,0
20241021,110900,15525570,2345,2345,2345,2345,0
20241021,110800,15525570,2345,2345,2345,2345,0
20241021,110700,15525570,2345,2345,2345,2345,0
20241021,110600,15525570,2345,2345,2345,2345,0
20241021,110500,15525570,2345,2345,2345,2345,0
20241021,110400,15525570,2345,2345,2345,2345,0
20241021,110300,15525570,2345,2345,2345,2345,0
20241021,110200,15525570,2345,2345,2345,2345,0
20241021,110100,15525570,2345,2345,2345,2345,0
20241021,110000,15525570,2345,2345,2345,2345,0
20241021,105900,15525570,2345,2345,2345,2345,0
20241021,105800,15525570,2345,2345,2345,2345,0
20241021,105700,15525570,2345,2345,2345,2345,0
20241021,105600,15525570,2345,2345,2345,2345,0
20241021,105500,15525570,2345,2345,2345,2345,0
20241021,105400,15525570,2345,2345,2345,2345,0
20241021,105300,15525570,2345,2345,2345,2345,0
20241021,105200,15525570,2345,2345,2345,2345,0
20241021,105100,15525570,2345,2345,2345,2345,0
20241021,105000,15525570,2345,2345,2345,2345,0
20241021,104900,15525570,2345,2345,2345,2345,0
20241021,104800,15525570,2345,2345,2345,2345,0
20241021,104700,15525570,2345,2345,2345,2345,0
20241021,104600,15525570,2345,2345,2345,2345,0
20241021,104500,15525570,2345,2345,2345,2345,0
20241021,104400,15525570,2345,2345,2345,2345,0
20241021,104300,15525570,2345,2345,2345,2345,0
20241021,104200,15525570,2345,2345,2345,2345,0
20241021,104100,15525570,2345,2345,2345,2345,0
20241021,104000,15525570,2345,2345,2345,2345,0
20241021,103900,15525570,2345,2345,2345,2345,0
20241021,103800,15525570,2345,2345,2345,2345,0
20241021,103700,15525570,2345,2345,2345,2345,9
20241021,103600,15504465,2345,2345,2345,2345,0
20241021,103500,15504465,2345,2345,2345,2345,0
20241021,103400,15504465,2345,2345,2345,2345,0
20241021,103300,15504465,2345,2345,2345,2345,1
20241021,103200,15502120,2360,2360,2360,2360,0
20241021,103100,15502120,2360,2360,2360,2360,0
20241021,103000,15502120,2360,2360,2360,2360,0
20241021,102900,15502120,2360,2360,2360,2360,0
20241021,102800,15502120,2360,2360,2360,2360,0
20241021,102700,15502120,2360,2360,2360,2360,0
20241021,102600,15502120,2360,2360,2360,2360,0
20241021,102500,15502120,2360,2360,2360,2360,0
20241021,102400,15502120,2360,2360,2360,2360,0
20241021,102300,15502120,2360,2360,2360,2360,0
20241021,102200,15502120,2360,2360,2360,2360,0
20241021,102100,15502120,2360,2360,2360,2360,0
20241021,102000,15502120,2360,2360,2360,2360,0
20241021,101900,15502120,2360,2360,2360,2360,0
20241021,101800,15502120,2360,2360,2360,2360,0
20241021,101700,15502120,2360,2360,2360,2360,0
20241021,101600,15502120,2360,2360,2360,2360,0
20241021,101500,15502120,2360,2360,2360,2360,0
20241021,101400,15502120,2360,2360,2360,2360,0
20241021,101300,15502120,2360,2360,2360,2360,0
20241021,101200,15502120,2360,2360,2360,2360,0
20241021,101100,15502120,2360,2360,2360,2360,0
20241021,101000,15502120,2360,2360,2360,2360,0
20241021,100900,15502120,2360,2360,2360,2360,0
20241021,100800,15502120,2360,2360,2360,2360,0
20241021,100700,15502120,2360,2350,2360,2350,162
20241021,100600,15120620,2350,2350,2350,2350,0
20241021,100500,15120620,2350,2345,2350,2345,1000
20241021,100400,12771910,2345,2345,2345,2345,3
20241021,100300,12764875,2345,2345,2345,2345,3
20241021,100200,12757840,2345,2345,2345,2345,0
20241021,100100,12757840,2345,2345,2345,2345,1
20241021,100000,12755495,2345,2345,2345,2345,3
20241021,095900,12748460,2340,2340,2340,2340,200
20241021,095800,12280460,2340,2340,2340,2340,297
20241021,095700,11585480,2350,2350,2350,2350,120
20241021,095600,11303480,2350,2350,2350,2350,0
20241021,095500,11303480,2350,2350,2350,2350,0
20241021,095400,11303480,2350,2350,2350,2350,0
20241021,095300,11303480,2350,2350,2350,2350,0
20241021,095200,11303480,2350,2350,2350,2350,0
20241021,095100,11303480,2350,2350,2350,2350,0
20241021,095000,11303480,2350,2350,2350,2350,0
20241021,094900,11303480,2350,2350,2350,2350,0
20241021,094800,11303480,2350,2350,2350,2350,0
20241021,094700,11303480,2350,2350,2350,2350,0
20241021,094600,11303480,2350,2350,2350,2350,880
20241021,094500,9235480,2350,2350,2350,2350,1
20241021,094400,9233130,2345,2345,2345,2345,300
20241021,094300,8529630,2345,2345,2345,2345,0
20241021,094200,8529630,2345,2340,2345,2340,100
20241021,094100,8295625,2340,2340,2340,2340,0
20241021,094000,8295625,2340,2340,2340,2340,0
20241021,093900,8295625,2340,2340,2340,2340,0
20241021,093800,8295625,2340,2340,2340,2340,1
20241021,093700,8293285,2335,2335,2335,2335,501
20241021,093600,7123450,2315,2315,2315,2315,0
20241021,093500,7123450,2315,2315,2315,2315,0
20241021,093400,7123450,2315,2315,2315,2315,0
20241021,093300,7123450,2315,2325,2325,2315,400
20241021,093200,6197190,2335,2335,2335,2335,0
20241021,093100,6197190,2335,2335,2335,2335,0
20241021,093000,6197190,2335,2335,2335,2335,0
20241021,092900,6197190,2335,2335,2335,2335,0
20241021,092800,6197190,2335,2335,2335,2335,0
20241021,092700,6197190,2335,2335,2335,2335,121
20241021,092600,5914655,2335,2335,2335,2335,0
20241021,092500,5914655,2335,2335,2335,2335,0
20241021,092400,5914655,2335,2335,2335,2335,0
20241021,092300,5914655,2335,2335,2335,2335,0
20241021,092200,5914655,2335,2340,2340,2335,500
20241021,092100,4746180,2340,2340,2340,2340,0
20241021,092000,4746180,2340,2340,2340,2340,0
20241021,091900,4746180,2340,2340,2340,2340,0
20241021,091800,4746180,2340,2340,2340,2340,305
20241021,091700,4032480,2335,2335,2335,2335,4
20241021,091600,4023140,2325,2325,2325,2325,0
20241021,091500,4023140,2325,2325,2325,2325,0
20241021,091400,4023140,2325,2325,2325,2325,0
20241021,091300,4023140,2325,2325,2325,2325,0
20241021,091200,4023140,2325,2325,2325,2325,0
20241021,091100,4023140,2325,2325,2325,2325,0
20241021,091000,4023140,2325,2325,2325,2325,0
20241021,090900,4023140,2325,2325,2325,2325,0
20241021,090800,4023140,2325,2340,2340,2325,163
20241021,090700,3642555,2355,2355,2355,2355,0
20241021,090600,3642555,2355,2355,2355,2355,16
20241021,090500,3604875,2360,2360,2360,2360,0
20241021,090400,3604875,2360,2360,2360,2360,0
20241021,090300,3604875,2360,2360,2360,2360,0
20241021,090200,3604875,2360,2335,2360,2335,360
20241021,090100,2764040,2335,2325,2335,2325,1100
20241021,090000,206480,2320,2320,2320,2320,89