KissMeData/123690/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202000,188525340,7000,7000,7000,7000,734
20241021,201900,188525340,7000,7000,7000,7000,0
20241021,201800,188525340,7000,7000,7000,7000,0
20241021,201700,188525340,7000,7000,7000,7000,0
20241021,201600,188525340,7000,7000,7000,7000,0
20241021,201500,188525340,7000,7000,7000,7000,0
20241021,201400,188525340,7000,7000,7000,7000,0
20241021,201300,188525340,7000,7000,7000,7000,0
20241021,201200,188525340,7000,7000,7000,7000,0
20241021,201100,188525340,7000,7000,7000,7000,0
20241021,201000,188525340,7000,7000,7000,7000,0
20241021,200900,188525340,7000,7000,7000,7000,0
20241021,200800,188525340,7000,7000,7000,7000,0
20241021,200700,188525340,7000,7000,7000,7000,0
20241021,200600,188525340,7000,7000,7000,7000,0
20241021,200500,188525340,7000,7000,7000,7000,0
20241021,200400,188525340,7000,7000,7000,7000,0
20241021,200300,188525340,7000,7000,7000,7000,0
20241021,200200,188525340,7000,7000,7000,7000,0
20241021,200100,188525340,7000,7000,7000,7000,0
20241021,200000,188525340,7000,7000,7000,7000,0
20241021,195900,188525340,7000,7000,7000,7000,0
20241021,195800,188525340,7000,7000,7000,7000,0
20241021,195700,188525340,7000,7000,7000,7000,0
20241021,195600,188525340,7000,7000,7000,7000,0
20241021,195500,188525340,7000,7000,7000,7000,0
20241021,195400,188525340,7000,7000,7000,7000,0
20241021,195300,188525340,7000,7000,7000,7000,0
20241021,195200,188525340,7000,7000,7000,7000,0
20241021,195100,188525340,7000,7000,7000,7000,0
20241021,195000,188525340,7000,7000,7000,7000,734
20241021,194900,188525340,7000,7000,7000,7000,0
20241021,194800,188525340,7000,7000,7000,7000,0
20241021,194700,188525340,7000,7000,7000,7000,0
20241021,194600,188525340,7000,7000,7000,7000,0
20241021,194500,188525340,7000,7000,7000,7000,0
20241021,194400,188525340,7000,7000,7000,7000,0
20241021,194300,188525340,7000,7000,7000,7000,0
20241021,194200,188525340,7000,7000,7000,7000,0
20241021,194100,188525340,7000,7000,7000,7000,0
20241021,194000,188525340,7000,7000,7000,7000,0
20241021,193900,188525340,7000,7000,7000,7000,0
20241021,193800,188525340,7000,7000,7000,7000,0
20241021,193700,188525340,7000,7000,7000,7000,0
20241021,193600,188525340,7000,7000,7000,7000,0
20241021,193500,188525340,7000,7000,7000,7000,0
20241021,193400,188525340,7000,7000,7000,7000,0
20241021,193300,188525340,7000,7000,7000,7000,0
20241021,193200,188525340,7000,7000,7000,7000,0
20241021,193100,188525340,7000,7000,7000,7000,0
20241021,193000,188525340,7000,7000,7000,7000,0
20241021,192900,188525340,7000,7000,7000,7000,0
20241021,192800,188525340,7000,7000,7000,7000,0
20241021,192700,188525340,7000,7000,7000,7000,0
20241021,192600,188525340,7000,7000,7000,7000,0
20241021,192500,188525340,7000,7000,7000,7000,0
20241021,192400,188525340,7000,7000,7000,7000,0
20241021,192300,188525340,7000,7000,7000,7000,0
20241021,192200,188525340,7000,7000,7000,7000,0
20241021,192100,188525340,7000,7000,7000,7000,0
20241021,192000,188525340,7000,7000,7000,7000,734
20241021,191900,188525340,7000,7000,7000,7000,0
20241021,191800,188525340,7000,7000,7000,7000,0
20241021,191700,188525340,7000,7000,7000,7000,0
20241021,191600,188525340,7000,7000,7000,7000,0
20241021,191500,188525340,7000,7000,7000,7000,0
20241021,191400,188525340,7000,7000,7000,7000,0
20241021,191300,188525340,7000,7000,7000,7000,0
20241021,191200,188525340,7000,7000,7000,7000,0
20241021,191100,188525340,7000,7000,7000,7000,0
20241021,191000,188525340,7000,7000,7000,7000,0
20241021,190900,188525340,7000,7000,7000,7000,0
20241021,190800,188525340,7000,7000,7000,7000,0
20241021,190700,188525340,7000,7000,7000,7000,0
20241021,190600,188525340,7000,7000,7000,7000,0
20241021,190500,188525340,7000,7000,7000,7000,0
20241021,190400,188525340,7000,7000,7000,7000,0
20241021,190300,188525340,7000,7000,7000,7000,0
20241021,190200,188525340,7000,7000,7000,7000,0
20241021,190100,188525340,7000,7000,7000,7000,0
20241021,190000,188525340,7000,7000,7000,7000,0
20241021,185900,188525340,7000,7000,7000,7000,0
20241021,185800,188525340,7000,7000,7000,7000,0
20241021,185700,188525340,7000,7000,7000,7000,0
20241021,185600,188525340,7000,7000,7000,7000,0
20241021,185500,188525340,7000,7000,7000,7000,0
20241021,185400,188525340,7000,7000,7000,7000,0
20241021,185300,188525340,7000,7000,7000,7000,0
20241021,185200,188525340,7000,7000,7000,7000,0
20241021,185100,188525340,7000,7000,7000,7000,0
20241021,185000,188525340,7000,7000,7000,7000,734
20241021,184900,188525340,7000,7000,7000,7000,0
20241021,184800,188525340,7000,7000,7000,7000,0
20241021,184700,188525340,7000,7000,7000,7000,0
20241021,184600,188525340,7000,7000,7000,7000,0
20241021,184500,188525340,7000,7000,7000,7000,0
20241021,184400,188525340,7000,7000,7000,7000,0
20241021,184300,188525340,7000,7000,7000,7000,0
20241021,184200,188525340,7000,7000,7000,7000,0
20241021,184100,188525340,7000,7000,7000,7000,0
20241021,184000,188525340,7000,7000,7000,7000,0
20241021,183900,188525340,7000,7000,7000,7000,0
20241021,183800,188525340,7000,7000,7000,7000,0
20241021,183700,188525340,7000,7000,7000,7000,0
20241021,183600,188525340,7000,7000,7000,7000,0
20241021,183500,188525340,7000,7000,7000,7000,0
20241021,183400,188525340,7000,7000,7000,7000,0
20241021,183300,188525340,7000,7000,7000,7000,0
20241021,183200,188525340,7000,7000,7000,7000,0
20241021,183100,188525340,7000,7000,7000,7000,0
20241021,183000,188525340,7000,7000,7000,7000,0
20241021,182900,188525340,7000,7000,7000,7000,0
20241021,182800,188525340,7000,7000,7000,7000,0
20241021,182700,188525340,7000,7000,7000,7000,0
20241021,182600,188525340,7000,7000,7000,7000,0
20241021,182500,188525340,7000,7000,7000,7000,0
20241021,182400,188525340,7000,7000,7000,7000,0
20241021,182300,188525340,7000,7000,7000,7000,0
20241021,182200,188525340,7000,7000,7000,7000,0
20241021,182100,188525340,7000,7000,7000,7000,0
20241021,182000,188525340,7000,7000,7000,7000,734
20241021,181900,188525340,7000,7000,7000,7000,0
20241021,181800,188525340,7000,7000,7000,7000,0
20241021,181700,188525340,7000,7000,7000,7000,0
20241021,181600,188525340,7000,7000,7000,7000,0
20241021,181500,188525340,7000,7000,7000,7000,0
20241021,181400,188525340,7000,7000,7000,7000,0
20241021,181300,188525340,7000,7000,7000,7000,0
20241021,181200,188525340,7000,7000,7000,7000,0
20241021,181100,188525340,7000,7000,7000,7000,0
20241021,181000,188525340,7000,7000,7000,7000,0
20241021,180900,188525340,7000,7000,7000,7000,0
20241021,180800,188525340,7000,7000,7000,7000,0
20241021,180700,188525340,7000,7000,7000,7000,0
20241021,180600,188525340,7000,7000,7000,7000,0
20241021,180500,188525340,7000,7000,7000,7000,0
20241021,180400,188525340,7000,7000,7000,7000,0
20241021,180300,188525340,7000,7000,7000,7000,0
20241021,180200,188525340,7000,7000,7000,7000,0
20241021,180100,188525340,7000,7000,7000,7000,0
20241021,180000,188525340,7000,7000,7000,7000,0
20241021,175900,188525340,7000,7000,7000,7000,0
20241021,175800,188525340,7000,7000,7000,7000,0
20241021,175700,188525340,7000,7000,7000,7000,0
20241021,175600,188525340,7000,7000,7000,7000,0
20241021,175500,188525340,7000,7000,7000,7000,0
20241021,175400,188525340,7000,7000,7000,7000,0
20241021,175300,188525340,7000,7000,7000,7000,0
20241021,175200,188525340,7000,7000,7000,7000,0
20241021,175100,188525340,7000,7000,7000,7000,0
20241021,175000,188525340,7000,7000,7000,7000,734
20241021,174900,188525340,7000,7000,7000,7000,0
20241021,174800,188525340,7000,7000,7000,7000,0
20241021,174700,188525340,7000,7000,7000,7000,0
20241021,174600,188525340,7000,7000,7000,7000,0
20241021,174500,188525340,7000,7000,7000,7000,0
20241021,174400,188525340,7000,7000,7000,7000,0
20241021,174300,188525340,7000,7000,7000,7000,0
20241021,174200,188525340,7000,7000,7000,7000,0
20241021,174100,188525340,7000,7000,7000,7000,0
20241021,174000,188525340,7000,7000,7000,7000,0
20241021,173900,188525340,7000,7000,7000,7000,0
20241021,173800,188525340,7000,7000,7000,7000,0
20241021,173700,188525340,7000,7000,7000,7000,0
20241021,173600,188525340,7000,7000,7000,7000,0
20241021,173500,188525340,7000,7000,7000,7000,0
20241021,173400,188525340,7000,7000,7000,7000,0
20241021,173300,188525340,7000,7000,7000,7000,0
20241021,173200,188525340,7000,7000,7000,7000,0
20241021,173100,188525340,7000,7000,7000,7000,0
20241021,173000,188525340,7000,7000,7000,7000,0
20241021,172900,188525340,7000,7000,7000,7000,0
20241021,172800,188525340,7000,7000,7000,7000,0
20241021,172700,188525340,7000,7000,7000,7000,0
20241021,172600,188525340,7000,7000,7000,7000,0
20241021,172500,188525340,7000,7000,7000,7000,0
20241021,172400,188525340,7000,7000,7000,7000,0
20241021,172300,188525340,7000,7000,7000,7000,0
20241021,172200,188525340,7000,7000,7000,7000,0
20241021,172100,188525340,7000,7000,7000,7000,0
20241021,172000,188525340,7000,7000,7000,7000,734
20241021,171900,188525340,7000,7000,7000,7000,0
20241021,171800,188525340,7000,7000,7000,7000,0
20241021,171700,188525340,7000,7000,7000,7000,0
20241021,171600,188525340,7000,7000,7000,7000,0
20241021,171500,188525340,7000,7000,7000,7000,0
20241021,171400,188525340,7000,7000,7000,7000,0
20241021,171300,188525340,7000,7000,7000,7000,0
20241021,171200,188525340,7000,7000,7000,7000,0
20241021,171100,188525340,7000,7000,7000,7000,0
20241021,171000,188525340,7000,7000,7000,7000,0
20241021,170900,188525340,7000,7000,7000,7000,0
20241021,170800,188525340,7000,7000,7000,7000,0
20241021,170700,188525340,7000,7000,7000,7000,0
20241021,170600,188525340,7000,7000,7000,7000,0
20241021,170500,188525340,7000,7000,7000,7000,0
20241021,170400,188525340,7000,7000,7000,7000,0
20241021,170300,188525340,7000,7000,7000,7000,0
20241021,170200,188525340,7000,7000,7000,7000,0
20241021,170100,188525340,7000,7000,7000,7000,0
20241021,170000,188525340,7000,7000,7000,7000,0
20241021,165900,188525340,7000,7000,7000,7000,0
20241021,165800,188525340,7000,7000,7000,7000,0
20241021,165700,188525340,7000,7000,7000,7000,0
20241021,165600,188525340,7000,7000,7000,7000,0
20241021,165500,188525340,7000,7000,7000,7000,0
20241021,165400,188525340,7000,7000,7000,7000,0
20241021,165300,188525340,7000,7000,7000,7000,0
20241021,165200,188525340,7000,7000,7000,7000,0
20241021,165100,188525340,7000,7000,7000,7000,0
20241021,165000,188525340,7000,7000,7000,7000,734
20241021,164900,188525340,7000,7000,7000,7000,0
20241021,164800,188525340,7000,7000,7000,7000,0
20241021,164700,188525340,7000,7000,7000,7000,0
20241021,164600,188525340,7000,7000,7000,7000,0
20241021,164500,188525340,7000,7000,7000,7000,0
20241021,164400,188525340,7000,7000,7000,7000,0
20241021,164300,188525340,7000,7000,7000,7000,0
20241021,164200,188525340,7000,7000,7000,7000,0
20241021,164100,188525340,7000,7000,7000,7000,0
20241021,164000,188525340,7000,7000,7000,7000,0
20241021,163900,188525340,7000,7000,7000,7000,0
20241021,163800,188525340,7000,7000,7000,7000,0
20241021,163700,188525340,7000,7000,7000,7000,0
20241021,163600,188525340,7000,7000,7000,7000,0
20241021,163500,188525340,7000,7000,7000,7000,0
20241021,163400,188525340,7000,7000,7000,7000,0
20241021,163300,188525340,7000,7000,7000,7000,0
20241021,163200,188525340,7000,7000,7000,7000,0
20241021,163100,188525340,7000,7000,7000,7000,0
20241021,163000,188525340,7000,7000,7000,7000,0
20241021,162900,188525340,7000,7000,7000,7000,0
20241021,162800,188525340,7000,7000,7000,7000,0
20241021,162700,188525340,7000,7000,7000,7000,0
20241021,162600,188525340,7000,7000,7000,7000,0
20241021,162500,188525340,7000,7000,7000,7000,0
20241021,162400,188525340,7000,7000,7000,7000,0
20241021,162300,188525340,7000,7000,7000,7000,0
20241021,162200,188525340,7000,7000,7000,7000,0
20241021,162100,188525340,7000,7000,7000,7000,0
20241021,162000,188525340,7000,7000,7000,7000,734
20241021,161900,188525340,7000,7000,7000,7000,0
20241021,161800,188525340,7000,7000,7000,7000,0
20241021,161700,188525340,7000,7000,7000,7000,0
20241021,161600,188525340,7000,7000,7000,7000,0
20241021,161500,188525340,7000,7000,7000,7000,0
20241021,161400,188525340,7000,7000,7000,7000,0
20241021,161300,188525340,7000,7000,7000,7000,0
20241021,161200,188525340,7000,7000,7000,7000,0
20241021,161100,188525340,7000,7000,7000,7000,0
20241021,161000,188525340,7000,7000,7000,7000,0
20241021,160900,188525340,7000,7000,7000,7000,0
20241021,160800,188525340,7000,7000,7000,7000,0
20241021,160700,188525340,7000,7000,7000,7000,0
20241021,160600,188525340,7000,7000,7000,7000,0
20241021,160500,188525340,7000,7000,7000,7000,0
20241021,160400,188525340,7000,7000,7000,7000,0
20241021,160300,188525340,7000,7000,7000,7000,0
20241021,160200,188525340,7000,7000,7000,7000,0
20241021,160100,188525340,7000,7000,7000,7000,0
20241021,160000,188525340,7000,7000,7000,7000,0
20241021,155900,188525340,7000,7000,7000,7000,0
20241021,155800,188525340,7000,7000,7000,7000,0
20241021,155700,188525340,7000,7000,7000,7000,0
20241021,155600,188525340,7000,7000,7000,7000,0
20241021,155500,188525340,7000,7000,7000,7000,0
20241021,155400,188525340,7000,7000,7000,7000,0
20241021,155300,188525340,7000,7000,7000,7000,0
20241021,155200,188525340,7000,7000,7000,7000,0
20241021,155100,188525340,7000,7000,7000,7000,0
20241021,155000,188525340,7000,7000,7000,7000,734
20241021,154900,188525340,7000,7000,7000,7000,0
20241021,154800,188525340,7000,7000,7000,7000,0
20241021,154700,188525340,7000,7000,7000,7000,0
20241021,154600,188525340,7000,7000,7000,7000,0
20241021,154500,188525340,7000,7000,7000,7000,0
20241021,154400,188525340,7000,7000,7000,7000,0
20241021,154300,188525340,7000,7000,7000,7000,0
20241021,154200,188525340,7000,7000,7000,7000,0
20241021,154100,188525340,7000,7000,7000,7000,0
20241021,154000,188525340,7000,7000,7000,7000,0
20241021,153900,188525340,7000,7000,7000,7000,0
20241021,153800,188525340,7000,7000,7000,7000,0
20241021,153700,188525340,7000,7000,7000,7000,0
20241021,153600,188525340,7000,7000,7000,7000,0
20241021,153500,188525340,7000,7000,7000,7000,0
20241021,153400,188525340,7000,7000,7000,7000,0
20241021,153300,188525340,7000,7000,7000,7000,0
20241021,153200,188525340,7000,7000,7000,7000,0
20241021,153100,188525340,7000,7000,7000,7000,0
20241021,153000,188525340,7000,7000,7000,7000,734
20241021,152900,183387340,6980,6980,6980,6980,0
20241021,152800,183387340,6980,6980,6980,6980,0
20241021,152700,183387340,6980,6980,6980,6980,0
20241021,152600,183387340,6980,6980,6980,6980,0
20241021,152500,183387340,6980,6980,6980,6980,0
20241021,152400,183387340,6980,6980,6980,6980,0
20241021,152300,183387340,6980,6980,6980,6980,0
20241021,152200,183387340,6980,6980,6980,6980,0
20241021,152100,183387340,6980,6980,6980,6980,0
20241021,152000,183387340,6980,6980,6980,6980,0
20241021,151900,183387340,6980,6980,6980,6980,173
20241021,151800,182179800,6980,6970,6980,6970,5
20241021,151700,182144940,6960,6960,6960,6960,0
20241021,151600,182144940,6960,6970,6970,6960,416
20241021,151500,179249540,6970,7000,7000,6970,31
20241021,151400,179033320,6970,6980,6980,6970,308
20241021,151300,176884510,6980,6980,6980,6980,16
20241021,151200,176772830,6980,6980,6980,6980,3
20241021,151100,176751890,7020,7020,7020,7020,5
20241021,151000,176716790,6970,6970,7020,6970,154
20241021,150900,175643160,7020,7020,7020,7020,0
20241021,150800,175643160,7020,7010,7020,7010,50
20241021,150700,175292460,6970,7010,7010,6970,25
20241021,150600,175117770,7020,7010,7020,7010,50
20241021,150500,174767170,7020,7010,7020,7010,200
20241021,150400,173365090,7010,7010,7010,7010,0
20241021,150300,173365090,7010,6980,7010,6980,20
20241021,150200,173225370,6980,6980,6980,6980,95
20241021,150100,172562270,6970,6970,6970,6970,2
20241021,150000,172548330,6970,6970,6970,6970,0
20241021,145900,172548330,6970,6970,6970,6970,118
20241021,145800,171725870,6970,6970,6980,6970,250
20241021,145700,169982880,6980,6980,6980,6980,50
20241021,145600,169633880,6980,6980,6980,6980,3
20241021,145500,169612940,6980,6980,6980,6980,0
20241021,145400,169612940,6980,6980,6980,6980,255
20241021,145300,167833040,6980,7010,7010,6980,464
20241021,145200,164589050,7000,6990,7000,6990,18
20241021,145100,164463220,6990,6990,6990,6990,0
20241021,145000,164463220,6990,6990,6990,6990,0
20241021,144900,164463220,6990,6990,6990,6990,0
20241021,144800,164463220,6990,6990,6990,6990,0
20241021,144700,164463220,6990,6990,6990,6990,0
20241021,144600,164463220,6990,6990,6990,6990,0
20241021,144500,164463220,6990,6990,6990,6990,11
20241021,144400,164386330,6990,6990,6990,6990,0
20241021,144300,164386330,6990,6990,6990,6990,0
20241021,144200,164386330,6990,6990,6990,6990,0
20241021,144100,164386330,6990,6990,6990,6990,0
20241021,144000,164386330,6990,6980,6990,6980,4
20241021,143900,164358400,6990,6990,6990,6980,53
20241021,143800,163988250,7000,7000,7000,7000,0
20241021,143700,163988250,7000,7000,7000,7000,5
20241021,143600,163953250,7010,7010,7010,7010,0
20241021,143500,163953250,7010,7010,7010,7010,0
20241021,143400,163953250,7010,7010,7010,7010,0
20241021,143300,163953250,7010,7010,7010,7010,0
20241021,143200,163953250,7010,7010,7010,7010,0
20241021,143100,163953250,7010,7010,7010,7010,0
20241021,143000,163953250,7010,7000,7010,7000,25
20241021,142900,163778220,7000,7000,7000,7000,10
20241021,142800,163708220,7000,7000,7000,7000,1
20241021,142700,163701220,6990,6990,6990,6990,96
20241021,142600,163030180,7000,7000,7000,7000,0
20241021,142500,163030180,7000,7000,7000,7000,1
20241021,142400,163023180,6980,6980,6980,6980,0
20241021,142300,163023180,6980,6980,6980,6980,2
20241021,142200,163009220,7000,7000,7000,7000,1
20241021,142100,163002220,7000,7000,7000,7000,0
20241021,142000,163002220,7000,7000,7000,7000,0
20241021,141900,163002220,7000,7000,7000,7000,20
20241021,141800,162862220,7000,7000,7000,7000,55
20241021,141700,162477220,6960,6960,6960,6960,0
20241021,141600,162477220,6960,6960,6960,6960,0
20241021,141500,162477220,6960,6960,6960,6960,0
20241021,141400,162477220,6960,6960,6960,6960,0
20241021,141300,162477220,6960,7010,7010,6960,101
20241021,141200,161774100,7010,7010,7010,7010,2
20241021,141100,161760080,6970,6980,6980,6970,1280
20241021,141000,152836530,6980,6980,6980,6980,0
20241021,140900,152836530,6980,6980,6980,6980,20
20241021,140800,152696930,6980,6980,6980,6980,113
20241021,140700,151908190,7010,7010,7010,7010,0
20241021,140600,151908190,7010,7010,7010,7010,0
20241021,140500,151908190,7010,7010,7010,7010,0
20241021,140400,151908190,7010,7010,7010,7010,0
20241021,140300,151908190,7010,7010,7010,7010,1
20241021,140200,151901180,6980,6980,6980,6980,0
20241021,140100,151901180,6980,6980,6980,6980,0
20241021,140000,151901180,6980,6980,6980,6980,0
20241021,135900,151901180,6980,6980,6980,6980,181
20241021,135800,150637800,7020,7020,7020,7020,15
20241021,135700,150532500,7020,7010,7020,7010,7
20241021,135600,150483390,6980,6980,6980,6980,1
20241021,135500,150476410,7020,7020,7020,7020,0
20241021,135400,150476410,7020,7020,7020,7020,0
20241021,135300,150476410,7020,7020,7020,7020,0
20241021,135200,150476410,7020,7020,7020,7020,0
20241021,135100,150476410,7020,7020,7020,7020,0
20241021,135000,150476410,7020,7020,7020,7020,0
20241021,134900,150476410,7020,7020,7020,7020,0
20241021,134800,150476410,7020,7010,7020,7010,50
20241021,134700,150125420,6980,6980,6980,6980,0
20241021,134600,150125420,6980,6980,6980,6980,100
20241021,134500,149427420,6980,6980,6980,6980,0
20241021,134400,149427420,6980,7000,7000,6980,222
20241021,134300,147877240,6990,6990,6990,6990,0
20241021,134200,147877240,6990,6990,6990,6990,0
20241021,134100,147877240,6990,6990,6990,6990,0
20241021,134000,147877240,6990,6990,6990,6990,0
20241021,133900,147877240,6990,6990,6990,6990,0
20241021,133800,147877240,6990,6990,6990,6990,3
20241021,133700,147856270,7030,7030,7030,7030,0
20241021,133600,147856270,7030,7030,7030,7030,0
20241021,133500,147856270,7030,7030,7030,7030,0
20241021,133400,147856270,7030,7030,7030,7030,0
20241021,133300,147856270,7030,7030,7030,7030,0
20241021,133200,147856270,7030,7030,7030,7030,0
20241021,133100,147856270,7030,7030,7030,7030,143
20241021,133000,146850980,7000,7000,7000,7000,0
20241021,132900,146850980,7000,7000,7000,7000,412
20241021,132800,143966980,7000,7000,7000,7000,2249
20241021,132700,128223980,7000,7000,7000,7000,0
20241021,132600,128223980,7000,7010,7010,7000,700
20241021,132500,123322300,7030,7030,7030,7030,0
20241021,132400,123322300,7030,7030,7030,7030,0
20241021,132300,123322300,7030,7030,7030,7030,1
20241021,132200,123315270,7020,7020,7020,7020,1
20241021,132100,123308250,7030,7020,7030,7020,110
20241021,132000,122535550,7020,7020,7020,7020,0
20241021,131900,122535550,7020,7020,7020,7020,0
20241021,131800,122535550,7020,7020,7020,7020,0
20241021,131700,122535550,7020,7020,7020,7020,0
20241021,131600,122535550,7020,7020,7020,7020,0
20241021,131500,122535550,7020,7020,7020,7020,0
20241021,131400,122535550,7020,7020,7020,7020,11
20241021,131300,122458330,7020,7020,7020,7020,66
20241021,131200,121995010,7030,7030,7030,7030,16
20241021,131100,121882530,7050,7050,7050,7050,0
20241021,131000,121882530,7050,7050,7050,7050,0
20241021,130900,121882530,7050,7050,7050,7050,0
20241021,130800,121882530,7050,7050,7050,7050,0
20241021,130700,121882530,7050,7050,7050,7050,0
20241021,130600,121882530,7050,7050,7050,7050,0
20241021,130500,121882530,7050,7050,7050,7050,0
20241021,130400,121882530,7050,7050,7050,7050,0
20241021,130300,121882530,7050,7050,7050,7050,0
20241021,130200,121882530,7050,7050,7050,7050,0
20241021,130100,121882530,7050,7050,7050,7050,0
20241021,130000,121882530,7050,7050,7050,7050,57
20241021,125900,121480680,7050,7050,7050,7050,0
20241021,125800,121480680,7050,7050,7050,7050,0
20241021,125700,121480680,7050,7040,7050,7040,20
20241021,125600,121339820,7040,7040,7040,7040,0
20241021,125500,121339820,7040,7040,7040,7040,0
20241021,125400,121339820,7040,7040,7040,7040,0
20241021,125300,121339820,7040,7040,7040,7040,1
20241021,125200,121332780,7050,7050,7050,7050,0
20241021,125100,121332780,7050,7050,7050,7050,0
20241021,125000,121332780,7050,7050,7050,7050,0
20241021,124900,121332780,7050,7050,7050,7050,0
20241021,124800,121332780,7050,7050,7050,7050,0
20241021,124700,121332780,7050,7050,7050,7050,1
20241021,124600,121325730,7050,7050,7050,7050,0
20241021,124500,121325730,7050,7050,7050,7050,42
20241021,124400,121029630,7050,7050,7050,7050,0
20241021,124300,121029630,7050,7050,7050,7050,0
20241021,124200,121029630,7050,7050,7050,7050,0
20241021,124100,121029630,7050,7050,7050,7050,35
20241021,124000,120782880,7050,7050,7050,7050,0
20241021,123900,120782880,7050,7050,7050,7050,0
20241021,123800,120782880,7050,7050,7050,7050,0
20241021,123700,120782880,7050,7050,7050,7050,0
20241021,123600,120782880,7050,7050,7050,7050,0
20241021,123500,120782880,7050,7050,7050,7050,0
20241021,123400,120782880,7050,7040,7050,7040,101
20241021,123300,120071830,7040,7040,7040,7040,0
20241021,123200,120071830,7040,7040,7040,7040,0
20241021,123100,120071830,7040,7040,7040,7040,0
20241021,123000,120071830,7040,7040,7040,7040,0
20241021,122900,120071830,7040,7040,7040,7040,50
20241021,122800,119719830,7050,7050,7050,7050,0
20241021,122700,119719830,7050,7050,7050,7050,0
20241021,122600,119719830,7050,7050,7050,7050,0
20241021,122500,119719830,7050,7050,7050,7050,0
20241021,122400,119719830,7050,7050,7050,7050,0
20241021,122300,119719830,7050,7050,7050,7050,0
20241021,122200,119719830,7050,7050,7050,7050,0
20241021,122100,119719830,7050,7050,7050,7050,0
20241021,122000,119719830,7050,7050,7050,7050,0
20241021,121900,119719830,7050,7050,7050,7050,0
20241021,121800,119719830,7050,7040,7050,7040,30
20241021,121700,119508530,7050,7050,7050,7050,2
20241021,121600,119494430,7050,7050,7050,7050,0
20241021,121500,119494430,7050,7050,7050,7050,0
20241021,121400,119494430,7050,7050,7050,7050,202
20241021,121300,118070330,7050,7050,7050,7050,0
20241021,121200,118070330,7050,7050,7050,7050,2
20241021,121100,118056230,7050,7050,7050,7050,2
20241021,121000,118042130,7050,7050,7050,7050,2
20241021,120900,118028030,7050,7050,7050,7050,2
20241021,120800,118013930,7030,7040,7050,7030,13
20241021,120700,117922470,7030,7030,7030,7030,50
20241021,120600,117570970,7040,7040,7040,7040,790
20241021,120500,112009370,7030,7010,7030,7010,757
20241021,120400,106693260,7020,7020,7020,7020,0
20241021,120300,106693260,7020,7020,7020,7020,0
20241021,120200,106693260,7020,7020,7020,7020,0
20241021,120100,106693260,7020,7020,7020,7020,7
20241021,120000,106644120,7020,7020,7020,7020,0
20241021,115900,106644120,7020,7020,7020,7020,2
20241021,115800,106630080,7020,7020,7020,7020,0
20241021,115700,106630080,7020,7020,7020,7020,0
20241021,115600,106630080,7020,7020,7020,7020,30
20241021,115500,106419480,7020,7020,7020,7020,0
20241021,115400,106419480,7020,7020,7020,7020,7
20241021,115300,106370340,7020,7020,7020,7020,20
20241021,115200,106229940,7020,7020,7020,7020,0
20241021,115100,106229940,7020,6990,7020,6980,109
20241021,115000,105469000,6980,6980,6980,6980,0
20241021,114900,105469000,6980,6980,6980,6980,0
20241021,114800,105469000,6980,7000,7000,6980,200
20241021,114700,104071830,7030,7030,7030,7030,0
20241021,114600,104071830,7030,7030,7030,7030,0
20241021,114500,104071830,7030,7030,7030,7030,0
20241021,114400,104071830,7030,7030,7030,7030,0
20241021,114300,104071830,7030,7030,7030,7030,0
20241021,114200,104071830,7030,7020,7030,7020,154
20241021,114100,102990680,6980,6980,6980,6980,0
20241021,114000,102990680,6980,6980,6980,6980,0
20241021,113900,102990680,6980,6980,6980,6980,15
20241021,113800,102885980,6980,6980,6980,6980,0
20241021,113700,102885980,6980,6980,6980,6980,9
20241021,113600,102823160,7020,7020,7020,7020,0
20241021,113500,102823160,7020,7020,7020,7020,0
20241021,113400,102823160,7020,7020,7020,7020,0
20241021,113300,102823160,7020,7020,7020,7020,0
20241021,113200,102823160,7020,7020,7020,7020,57
20241021,113100,102423020,7010,7010,7010,7010,1
20241021,113000,102416010,7030,7030,7030,7030,0
20241021,112900,102416010,7030,7030,7030,7030,0
20241021,112800,102416010,7030,7030,7030,7030,0
20241021,112700,102416010,7030,7030,7030,7030,12
20241021,112600,102331650,6980,6980,6980,6980,0
20241021,112500,102331650,6980,7000,7000,6980,156
20241021,112400,101242200,7000,7000,7000,7000,0
20241021,112300,101242200,7000,7000,7000,7000,0
20241021,112200,101242200,7000,7000,7000,7000,0
20241021,112100,101242200,7000,7000,7000,7000,1
20241021,112000,101235200,7030,7030,7030,7030,0
20241021,111900,101235200,7030,7030,7030,7030,0
20241021,111800,101235200,7030,7030,7030,7030,0
20241021,111700,101235200,7030,7030,7030,7030,0
20241021,111600,101235200,7030,7020,7030,7020,9
20241021,111500,101172010,7020,7020,7020,7020,0
20241021,111400,101172010,7020,7010,7020,7010,12
20241021,111300,101087850,7000,7000,7000,7000,0
20241021,111200,101087850,7000,7000,7000,7000,0
20241021,111100,101087850,7000,7000,7000,7000,0
20241021,111000,101087850,7000,7000,7000,7000,36
20241021,110900,100835850,7010,7010,7010,7010,0
20241021,110800,100835850,7010,7010,7010,7010,0
20241021,110700,100835850,7010,7010,7010,7010,0
20241021,110600,100835850,7010,7010,7010,7010,0
20241021,110500,100835850,7010,7010,7010,7010,0
20241021,110400,100835850,7010,7010,7010,7010,104
20241021,110300,100106810,7010,7010,7010,7010,42
20241021,110200,99812390,6990,6990,6990,6990,0
20241021,110100,99812390,6990,6990,6990,6990,0
20241021,110000,99812390,6990,6990,6990,6990,0
20241021,105900,99812390,6990,6990,6990,6990,0
20241021,105800,99812390,6990,6990,6990,6990,1
20241021,105700,99805400,6990,6990,6990,6990,1
20241021,105600,99798410,6980,6980,6980,6980,0
20241021,105500,99798410,6980,6980,6980,6980,100
20241021,105400,99100410,6980,6980,6980,6980,0
20241021,105300,99100410,6980,6990,6990,6980,518
20241021,105200,95479600,7000,7000,7000,7000,30
20241021,105100,95269600,6990,6990,6990,6990,710
20241021,105000,90306700,6990,7000,7000,6990,40
20241021,104900,90027050,7000,7000,7000,7000,0
20241021,104800,90027050,7000,7000,7000,7000,0
20241021,104700,90027050,7000,7000,7000,7000,0
20241021,104600,90027050,7000,7000,7000,7000,13
20241021,104500,89936050,7000,7000,7000,7000,0
20241021,104400,89936050,7000,7000,7000,7000,0
20241021,104300,89936050,7000,7000,7000,7000,0
20241021,104200,89936050,7000,7000,7000,7000,0
20241021,104100,89936050,7000,7000,7000,7000,37
20241021,104000,89677050,7010,7010,7010,7010,10
20241021,103900,89606950,7010,7010,7010,7010,0
20241021,103800,89606950,7010,7010,7010,7010,0
20241021,103700,89606950,7010,7010,7010,7010,0
20241021,103600,89606950,7010,7010,7010,7010,71
20241021,103500,89109240,7010,7010,7010,7010,0
20241021,103400,89109240,7010,7010,7010,7010,1
20241021,103300,89102230,7010,7010,7010,7010,0
20241021,103200,89102230,7010,7010,7010,7010,0
20241021,103100,89102230,7010,7010,7010,7010,350
20241021,103000,86648730,7030,7030,7030,7030,35
20241021,102900,86402680,7010,7010,7010,7010,0
20241021,102800,86402680,7010,7010,7010,7010,0
20241021,102700,86402680,7010,7010,7010,7010,2
20241021,102600,86388660,7030,7030,7030,7030,100
20241021,102500,85685660,7010,7010,7010,7010,71
20241021,102400,85187950,7030,7030,7030,7030,0
20241021,102300,85187950,7030,7030,7030,7030,519
20241021,102200,81539380,7030,7030,7030,7030,215
20241021,102100,80027930,7030,7030,7030,7030,2
20241021,102000,80013870,7030,7030,7030,7030,34
20241021,101900,79774850,7030,7030,7030,7030,10
20241021,101800,79704550,7020,7020,7020,7020,250
20241021,101700,77949550,7020,7030,7040,7020,470
20241021,101600,74642550,7020,7010,7020,7010,324
20241021,101500,72368800,7010,7000,7010,7000,163
20241021,101400,71226800,7000,7000,7000,7000,110
20241021,101300,70456800,7000,6980,7000,6980,241
20241021,101200,68774120,6980,6980,6980,6980,30
20241021,101100,68564720,6980,6980,6980,6980,0
20241021,101000,68564720,6980,6980,6980,6980,2
20241021,100900,68550760,6980,6980,6980,6980,86
20241021,100800,67950480,6980,6980,6980,6980,3
20241021,100700,67929540,6980,6980,6980,6980,1
20241021,100600,67922560,6940,6980,6980,6940,33
20241021,100500,67693020,6980,6980,6980,6980,60
20241021,100400,67274220,6980,6980,6980,6980,6
20241021,100300,67232340,6940,6940,6940,6940,300
20241021,100200,65150340,6940,6940,6940,6940,200
20241021,100100,63762340,6960,6960,6960,6960,0
20241021,100000,63762340,6960,6960,6960,6960,761
20241021,095900,58465780,6960,6960,6960,6960,184
20241021,095800,57185140,6950,6950,6950,6950,0
20241021,095700,57185140,6950,6940,6950,6930,225
20241021,095600,55624280,6950,6950,6950,6950,30
20241021,095500,55415780,6960,6960,6960,6960,5
20241021,095400,55380980,6980,6980,6980,6980,0
20241021,095300,55380980,6980,6980,6980,6980,0
20241021,095200,55380980,6980,6980,6980,6980,2
20241021,095100,55367020,6980,6980,6980,6980,0
20241021,095000,55367020,6980,6980,6980,6980,1
20241021,094900,55360040,6980,6980,6980,6980,548
20241021,094800,51535000,7000,7000,7000,7000,0
20241021,094700,51535000,7000,7000,7000,7000,2
20241021,094600,51521000,6950,6950,6950,6950,0
20241021,094500,51521000,6950,6950,6950,6950,150
20241021,094400,50478500,6950,6970,6970,6950,216
20241021,094300,48975400,7000,7000,7000,7000,0
20241021,094200,48975400,7000,7000,7000,7000,0
20241021,094100,48975400,7000,7000,7000,7000,0
20241021,094000,48975400,7000,7000,7000,6970,76
20241021,093900,48443550,7000,7000,7000,7000,102
20241021,093800,47729550,7000,7000,7000,7000,3
20241021,093700,47708550,6960,6960,6960,6960,1
20241021,093600,47701590,7000,6990,7000,6990,50
20241021,093500,47352030,6990,6990,6990,6990,0
20241021,093400,47352030,6990,6990,6990,6990,4
20241021,093300,47324070,6990,6940,6990,6940,124
20241021,093200,46463460,6950,6950,6950,6950,77
20241021,093100,45928310,6950,6950,6950,6950,50
20241021,093000,45580810,6950,6950,6950,6950,0
20241021,092900,45580810,6950,6960,6960,6950,145
20241021,092800,44572560,6960,7000,7000,6960,193
20241021,092700,43229240,7000,7000,7000,7000,42
20241021,092600,42935240,7000,7000,7000,7000,0
20241021,092500,42935240,7000,7000,7000,7000,0
20241021,092400,42935240,7000,7000,7000,7000,0
20241021,092300,42935240,7000,7000,7000,7000,3
20241021,092200,42914240,7000,6940,7000,6940,262
20241021,092100,41080300,7000,7000,7000,7000,100
20241021,092000,40380300,7000,7000,7000,7000,3
20241021,091900,40359300,7000,6970,7000,6920,60
20241021,091800,39942280,6920,6920,6920,6920,0
20241021,091700,39942280,6920,6920,6920,6920,0
20241021,091600,39942280,6920,6970,6970,6920,244
20241021,091500,38253150,6930,6940,6940,6930,5
20241021,091400,38218470,6950,6950,6950,6950,1
20241021,091300,38211520,6970,6970,6970,6970,0
20241021,091200,38211520,6970,6950,6970,6920,120
20241021,091100,37380920,6970,6970,6970,6970,5
20241021,091000,37346070,6980,6980,6980,6980,0
20241021,090900,37346070,6980,6970,6980,6920,412
20241021,090800,34488060,6970,7010,7010,6970,101
20241021,090700,33784050,6930,7010,7010,6930,352
20241021,090600,31320270,6940,6950,6960,6940,812
20241021,090500,25679750,7020,7020,7020,7020,0
20241021,090400,25679750,7020,6920,7020,6920,1264
20241021,090300,16921950,6930,6930,6930,6930,1027
20241021,090200,9804840,6930,6950,6950,6930,71
20241021,090100,9311410,6920,6960,7030,6920,656
20241021,090000,4746690,7030,6970,7030,6970,681