KissMeData/134060/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202400,14601275,4005,4005,4005,4005,190
20241021,202300,14601275,4005,4005,4005,4005,0
20241021,202200,14601275,4005,4005,4005,4005,0
20241021,202100,14601275,4005,4005,4005,4005,0
20241021,202000,14601275,4005,4005,4005,4005,0
20241021,201900,14601275,4005,4005,4005,4005,0
20241021,201800,14601275,4005,4005,4005,4005,0
20241021,201700,14601275,4005,4005,4005,4005,0
20241021,201600,14601275,4005,4005,4005,4005,0
20241021,201500,14601275,4005,4005,4005,4005,0
20241021,201400,14601275,4005,4005,4005,4005,0
20241021,201300,14601275,4005,4005,4005,4005,0
20241021,201200,14601275,4005,4005,4005,4005,0
20241021,201100,14601275,4005,4005,4005,4005,0
20241021,201000,14601275,4005,4005,4005,4005,0
20241021,200900,14601275,4005,4005,4005,4005,0
20241021,200800,14601275,4005,4005,4005,4005,0
20241021,200700,14601275,4005,4005,4005,4005,0
20241021,200600,14601275,4005,4005,4005,4005,0
20241021,200500,14601275,4005,4005,4005,4005,0
20241021,200400,14601275,4005,4005,4005,4005,0
20241021,200300,14601275,4005,4005,4005,4005,0
20241021,200200,14601275,4005,4005,4005,4005,0
20241021,200100,14601275,4005,4005,4005,4005,0
20241021,200000,14601275,4005,4005,4005,4005,0
20241021,195900,14601275,4005,4005,4005,4005,0
20241021,195800,14601275,4005,4005,4005,4005,0
20241021,195700,14601275,4005,4005,4005,4005,0
20241021,195600,14601275,4005,4005,4005,4005,0
20241021,195500,14601275,4005,4005,4005,4005,0
20241021,195400,14601275,4005,4005,4005,4005,190
20241021,195300,14601275,4005,4005,4005,4005,0
20241021,195200,14601275,4005,4005,4005,4005,0
20241021,195100,14601275,4005,4005,4005,4005,0
20241021,195000,14601275,4005,4005,4005,4005,0
20241021,194900,14601275,4005,4005,4005,4005,0
20241021,194800,14601275,4005,4005,4005,4005,0
20241021,194700,14601275,4005,4005,4005,4005,0
20241021,194600,14601275,4005,4005,4005,4005,0
20241021,194500,14601275,4005,4005,4005,4005,0
20241021,194400,14601275,4005,4005,4005,4005,0
20241021,194300,14601275,4005,4005,4005,4005,0
20241021,194200,14601275,4005,4005,4005,4005,0
20241021,194100,14601275,4005,4005,4005,4005,0
20241021,194000,14601275,4005,4005,4005,4005,0
20241021,193900,14601275,4005,4005,4005,4005,0
20241021,193800,14601275,4005,4005,4005,4005,0
20241021,193700,14601275,4005,4005,4005,4005,0
20241021,193600,14601275,4005,4005,4005,4005,0
20241021,193500,14601275,4005,4005,4005,4005,0
20241021,193400,14601275,4005,4005,4005,4005,0
20241021,193300,14601275,4005,4005,4005,4005,0
20241021,193200,14601275,4005,4005,4005,4005,0
20241021,193100,14601275,4005,4005,4005,4005,0
20241021,193000,14601275,4005,4005,4005,4005,0
20241021,192900,14601275,4005,4005,4005,4005,0
20241021,192800,14601275,4005,4005,4005,4005,0
20241021,192700,14601275,4005,4005,4005,4005,0
20241021,192600,14601275,4005,4005,4005,4005,0
20241021,192500,14601275,4005,4005,4005,4005,0
20241021,192400,14601275,4005,4005,4005,4005,190
20241021,192300,14601275,4005,4005,4005,4005,0
20241021,192200,14601275,4005,4005,4005,4005,0
20241021,192100,14601275,4005,4005,4005,4005,0
20241021,192000,14601275,4005,4005,4005,4005,0
20241021,191900,14601275,4005,4005,4005,4005,0
20241021,191800,14601275,4005,4005,4005,4005,0
20241021,191700,14601275,4005,4005,4005,4005,0
20241021,191600,14601275,4005,4005,4005,4005,0
20241021,191500,14601275,4005,4005,4005,4005,0
20241021,191400,14601275,4005,4005,4005,4005,0
20241021,191300,14601275,4005,4005,4005,4005,0
20241021,191200,14601275,4005,4005,4005,4005,0
20241021,191100,14601275,4005,4005,4005,4005,0
20241021,191000,14601275,4005,4005,4005,4005,0
20241021,190900,14601275,4005,4005,4005,4005,0
20241021,190800,14601275,4005,4005,4005,4005,0
20241021,190700,14601275,4005,4005,4005,4005,0
20241021,190600,14601275,4005,4005,4005,4005,0
20241021,190500,14601275,4005,4005,4005,4005,0
20241021,190400,14601275,4005,4005,4005,4005,0
20241021,190300,14601275,4005,4005,4005,4005,0
20241021,190200,14601275,4005,4005,4005,4005,0
20241021,190100,14601275,4005,4005,4005,4005,0
20241021,190000,14601275,4005,4005,4005,4005,0
20241021,185900,14601275,4005,4005,4005,4005,0
20241021,185800,14601275,4005,4005,4005,4005,0
20241021,185700,14601275,4005,4005,4005,4005,0
20241021,185600,14601275,4005,4005,4005,4005,0
20241021,185500,14601275,4005,4005,4005,4005,0
20241021,185400,14601275,4005,4005,4005,4005,190
20241021,185300,14601275,4005,4005,4005,4005,0
20241021,185200,14601275,4005,4005,4005,4005,0
20241021,185100,14601275,4005,4005,4005,4005,0
20241021,185000,14601275,4005,4005,4005,4005,0
20241021,184900,14601275,4005,4005,4005,4005,0
20241021,184800,14601275,4005,4005,4005,4005,0
20241021,184700,14601275,4005,4005,4005,4005,0
20241021,184600,14601275,4005,4005,4005,4005,0
20241021,184500,14601275,4005,4005,4005,4005,0
20241021,184400,14601275,4005,4005,4005,4005,0
20241021,184300,14601275,4005,4005,4005,4005,0
20241021,184200,14601275,4005,4005,4005,4005,0
20241021,184100,14601275,4005,4005,4005,4005,0
20241021,184000,14601275,4005,4005,4005,4005,0
20241021,183900,14601275,4005,4005,4005,4005,0
20241021,183800,14601275,4005,4005,4005,4005,0
20241021,183700,14601275,4005,4005,4005,4005,0
20241021,183600,14601275,4005,4005,4005,4005,0
20241021,183500,14601275,4005,4005,4005,4005,0
20241021,183400,14601275,4005,4005,4005,4005,0
20241021,183300,14601275,4005,4005,4005,4005,0
20241021,183200,14601275,4005,4005,4005,4005,0
20241021,183100,14601275,4005,4005,4005,4005,0
20241021,183000,14601275,4005,4005,4005,4005,0
20241021,182900,14601275,4005,4005,4005,4005,0
20241021,182800,14601275,4005,4005,4005,4005,0
20241021,182700,14601275,4005,4005,4005,4005,0
20241021,182600,14601275,4005,4005,4005,4005,0
20241021,182500,14601275,4005,4005,4005,4005,0
20241021,182400,14601275,4005,4005,4005,4005,190
20241021,182300,14601275,4005,4005,4005,4005,0
20241021,182200,14601275,4005,4005,4005,4005,0
20241021,182100,14601275,4005,4005,4005,4005,0
20241021,182000,14601275,4005,4005,4005,4005,0
20241021,181900,14601275,4005,4005,4005,4005,0
20241021,181800,14601275,4005,4005,4005,4005,0
20241021,181700,14601275,4005,4005,4005,4005,0
20241021,181600,14601275,4005,4005,4005,4005,0
20241021,181500,14601275,4005,4005,4005,4005,0
20241021,181400,14601275,4005,4005,4005,4005,0
20241021,181300,14601275,4005,4005,4005,4005,0
20241021,181200,14601275,4005,4005,4005,4005,0
20241021,181100,14601275,4005,4005,4005,4005,0
20241021,181000,14601275,4005,4005,4005,4005,0
20241021,180900,14601275,4005,4005,4005,4005,0
20241021,180800,14601275,4005,4005,4005,4005,0
20241021,180700,14601275,4005,4005,4005,4005,0
20241021,180600,14601275,4005,4005,4005,4005,0
20241021,180500,14601275,4005,4005,4005,4005,0
20241021,180400,14601275,4005,4005,4005,4005,0
20241021,180300,14601275,4005,4005,4005,4005,0
20241021,180200,14601275,4005,4005,4005,4005,0
20241021,180100,14601275,4005,4005,4005,4005,0
20241021,180000,14601275,4005,4005,4005,4005,0
20241021,175900,14601275,4005,4005,4005,4005,0
20241021,175800,14601275,4005,4005,4005,4005,0
20241021,175700,14601275,4005,4005,4005,4005,0
20241021,175600,14601275,4005,4005,4005,4005,0
20241021,175500,14601275,4005,4005,4005,4005,0
20241021,175400,14601275,4005,4005,4005,4005,190
20241021,175300,14601275,4005,4005,4005,4005,0
20241021,175200,14601275,4005,4005,4005,4005,0
20241021,175100,14601275,4005,4005,4005,4005,0
20241021,175000,14601275,4005,4005,4005,4005,0
20241021,174900,14601275,4005,4005,4005,4005,0
20241021,174800,14601275,4005,4005,4005,4005,0
20241021,174700,14601275,4005,4005,4005,4005,0
20241021,174600,14601275,4005,4005,4005,4005,0
20241021,174500,14601275,4005,4005,4005,4005,0
20241021,174400,14601275,4005,4005,4005,4005,0
20241021,174300,14601275,4005,4005,4005,4005,0
20241021,174200,14601275,4005,4005,4005,4005,0
20241021,174100,14601275,4005,4005,4005,4005,0
20241021,174000,14601275,4005,4005,4005,4005,0
20241021,173900,14601275,4005,4005,4005,4005,0
20241021,173800,14601275,4005,4005,4005,4005,0
20241021,173700,14601275,4005,4005,4005,4005,0
20241021,173600,14601275,4005,4005,4005,4005,0
20241021,173500,14601275,4005,4005,4005,4005,0
20241021,173400,14601275,4005,4005,4005,4005,0
20241021,173300,14601275,4005,4005,4005,4005,0
20241021,173200,14601275,4005,4005,4005,4005,0
20241021,173100,14601275,4005,4005,4005,4005,0
20241021,173000,14601275,4005,4005,4005,4005,0
20241021,172900,14601275,4005,4005,4005,4005,0
20241021,172800,14601275,4005,4005,4005,4005,0
20241021,172700,14601275,4005,4005,4005,4005,0
20241021,172600,14601275,4005,4005,4005,4005,0
20241021,172500,14601275,4005,4005,4005,4005,0
20241021,172400,14601275,4005,4005,4005,4005,190
20241021,172300,14601275,4005,4005,4005,4005,0
20241021,172200,14601275,4005,4005,4005,4005,0
20241021,172100,14601275,4005,4005,4005,4005,0
20241021,172000,14601275,4005,4005,4005,4005,0
20241021,171900,14601275,4005,4005,4005,4005,0
20241021,171800,14601275,4005,4005,4005,4005,0
20241021,171700,14601275,4005,4005,4005,4005,0
20241021,171600,14601275,4005,4005,4005,4005,0
20241021,171500,14601275,4005,4005,4005,4005,0
20241021,171400,14601275,4005,4005,4005,4005,0
20241021,171300,14601275,4005,4005,4005,4005,0
20241021,171200,14601275,4005,4005,4005,4005,0
20241021,171100,14601275,4005,4005,4005,4005,0
20241021,171000,14601275,4005,4005,4005,4005,0
20241021,170900,14601275,4005,4005,4005,4005,0
20241021,170800,14601275,4005,4005,4005,4005,0
20241021,170700,14601275,4005,4005,4005,4005,0
20241021,170600,14601275,4005,4005,4005,4005,0
20241021,170500,14601275,4005,4005,4005,4005,0
20241021,170400,14601275,4005,4005,4005,4005,0
20241021,170300,14601275,4005,4005,4005,4005,0
20241021,170200,14601275,4005,4005,4005,4005,0
20241021,170100,14601275,4005,4005,4005,4005,0
20241021,170000,14601275,4005,4005,4005,4005,0
20241021,165900,14601275,4005,4005,4005,4005,0
20241021,165800,14601275,4005,4005,4005,4005,0
20241021,165700,14601275,4005,4005,4005,4005,0
20241021,165600,14601275,4005,4005,4005,4005,0
20241021,165500,14601275,4005,4005,4005,4005,0
20241021,165400,14601275,4005,4005,4005,4005,190
20241021,165300,14601275,4005,4005,4005,4005,0
20241021,165200,14601275,4005,4005,4005,4005,0
20241021,165100,14601275,4005,4005,4005,4005,0
20241021,165000,14601275,4005,4005,4005,4005,0
20241021,164900,14601275,4005,4005,4005,4005,0
20241021,164800,14601275,4005,4005,4005,4005,0
20241021,164700,14601275,4005,4005,4005,4005,0
20241021,164600,14601275,4005,4005,4005,4005,0
20241021,164500,14601275,4005,4005,4005,4005,0
20241021,164400,14601275,4005,4005,4005,4005,0
20241021,164300,14601275,4005,4005,4005,4005,0
20241021,164200,14601275,4005,4005,4005,4005,0
20241021,164100,14601275,4005,4005,4005,4005,0
20241021,164000,14601275,4005,4005,4005,4005,0
20241021,163900,14601275,4005,4005,4005,4005,0
20241021,163800,14601275,4005,4005,4005,4005,0
20241021,163700,14601275,4005,4005,4005,4005,0
20241021,163600,14601275,4005,4005,4005,4005,0
20241021,163500,14601275,4005,4005,4005,4005,0
20241021,163400,14601275,4005,4005,4005,4005,0
20241021,163300,14601275,4005,4005,4005,4005,0
20241021,163200,14601275,4005,4005,4005,4005,0
20241021,163100,14601275,4005,4005,4005,4005,0
20241021,163000,14601275,4005,4005,4005,4005,0
20241021,162900,14601275,4005,4005,4005,4005,0
20241021,162800,14601275,4005,4005,4005,4005,0
20241021,162700,14601275,4005,4005,4005,4005,0
20241021,162600,14601275,4005,4005,4005,4005,0
20241021,162500,14601275,4005,4005,4005,4005,0
20241021,162400,14601275,4005,4005,4005,4005,190
20241021,162300,14601275,4005,4005,4005,4005,0
20241021,162200,14601275,4005,4005,4005,4005,0
20241021,162100,14601275,4005,4005,4005,4005,0
20241021,162000,14601275,4005,4005,4005,4005,0
20241021,161900,14601275,4005,4005,4005,4005,0
20241021,161800,14601275,4005,4005,4005,4005,0
20241021,161700,14601275,4005,4005,4005,4005,0
20241021,161600,14601275,4005,4005,4005,4005,0
20241021,161500,14601275,4005,4005,4005,4005,0
20241021,161400,14601275,4005,4005,4005,4005,0
20241021,161300,14601275,4005,4005,4005,4005,0
20241021,161200,14601275,4005,4005,4005,4005,0
20241021,161100,14601275,4005,4005,4005,4005,0
20241021,161000,14601275,4005,4005,4005,4005,0
20241021,160900,14601275,4005,4005,4005,4005,0
20241021,160800,14601275,4005,4005,4005,4005,0
20241021,160700,14601275,4005,4005,4005,4005,0
20241021,160600,14601275,4005,4005,4005,4005,0
20241021,160500,14601275,4005,4005,4005,4005,0
20241021,160400,14601275,4005,4005,4005,4005,0
20241021,160300,14601275,4005,4005,4005,4005,0
20241021,160200,14601275,4005,4005,4005,4005,0
20241021,160100,14601275,4005,4005,4005,4005,0
20241021,160000,14601275,4005,4005,4005,4005,0
20241021,155900,14601275,4005,4005,4005,4005,0
20241021,155800,14601275,4005,4005,4005,4005,0
20241021,155700,14601275,4005,4005,4005,4005,0
20241021,155600,14601275,4005,4005,4005,4005,0
20241021,155500,14601275,4005,4005,4005,4005,0
20241021,155400,14601275,4005,4005,4005,4005,190
20241021,155300,14601275,4005,4005,4005,4005,0
20241021,155200,14601275,4005,4005,4005,4005,0
20241021,155100,14601275,4005,4005,4005,4005,0
20241021,155000,14601275,4005,4005,4005,4005,0
20241021,154900,14601275,4005,4005,4005,4005,0
20241021,154800,14601275,4005,4005,4005,4005,0
20241021,154700,14601275,4005,4005,4005,4005,0
20241021,154600,14601275,4005,4005,4005,4005,0
20241021,154500,14601275,4005,4005,4005,4005,0
20241021,154400,14601275,4005,4005,4005,4005,0
20241021,154300,14601275,4005,4005,4005,4005,0
20241021,154200,14601275,4005,4005,4005,4005,0
20241021,154100,14601275,4005,4005,4005,4005,0
20241021,154000,14601275,4005,4005,4005,4005,0
20241021,153900,14601275,4005,4005,4005,4005,0
20241021,153800,14601275,4005,4005,4005,4005,0
20241021,153700,14601275,4005,4005,4005,4005,0
20241021,153600,14601275,4005,4005,4005,4005,0
20241021,153500,14601275,4005,4005,4005,4005,0
20241021,153400,14601275,4005,4005,4005,4005,0
20241021,153300,14601275,4005,4005,4005,4005,0
20241021,153200,14601275,4005,4005,4005,4005,0
20241021,153100,14601275,4005,4005,4005,4005,0
20241021,153000,14601275,4005,4005,4005,4005,190
20241021,152900,13840325,4010,4010,4010,4010,0
20241021,152800,13840325,4010,4010,4010,4010,0
20241021,152700,13840325,4010,4010,4010,4010,0
20241021,152600,13840325,4010,4010,4010,4010,0
20241021,152500,13840325,4010,4010,4010,4010,0
20241021,152400,13840325,4010,4010,4010,4010,0
20241021,152300,13840325,4010,4010,4010,4010,0
20241021,152200,13840325,4010,4010,4010,4010,0
20241021,152100,13840325,4010,4010,4010,4010,0
20241021,152000,13840325,4010,4010,4010,4010,0
20241021,151900,13840325,4010,4065,4065,4005,2131
20241021,151800,5251105,4065,4065,4065,4065,0
20241021,151700,5251105,4065,4065,4065,4065,0
20241021,151600,5251105,4065,4065,4065,4065,0
20241021,151500,5251105,4065,4065,4065,4065,0
20241021,151400,5251105,4065,4065,4065,4065,2
20241021,151300,5242975,4065,4065,4065,4065,0
20241021,151200,5242975,4065,4065,4065,4065,25
20241021,151100,5141350,4070,4070,4070,4070,0
20241021,151000,5141350,4070,4070,4070,4070,0
20241021,150900,5141350,4070,4070,4070,4070,0
20241021,150800,5141350,4070,4070,4070,4070,0
20241021,150700,5141350,4070,4070,4070,4070,0
20241021,150600,5141350,4070,4070,4070,4070,0
20241021,150500,5141350,4070,4070,4070,4070,0
20241021,150400,5141350,4070,4070,4070,4070,0
20241021,150300,5141350,4070,4070,4070,4070,0
20241021,150200,5141350,4070,4070,4070,4070,0
20241021,150100,5141350,4070,4070,4070,4070,0
20241021,150000,5141350,4070,4070,4070,4070,0
20241021,145900,5141350,4070,4070,4070,4070,0
20241021,145800,5141350,4070,4070,4070,4070,0
20241021,145700,5141350,4070,4070,4070,4070,24
20241021,145600,5043670,4070,4070,4070,4070,0
20241021,145500,5043670,4070,4070,4070,4070,0
20241021,145400,5043670,4070,4070,4070,4070,0
20241021,145300,5043670,4070,4070,4070,4070,0
20241021,145200,5043670,4070,4070,4070,4070,0
20241021,145100,5043670,4070,4070,4070,4070,0
20241021,145000,5043670,4070,4070,4070,4070,0
20241021,144900,5043670,4070,4070,4070,4070,0
20241021,144800,5043670,4070,4070,4070,4070,0
20241021,144700,5043670,4070,4070,4070,4070,0
20241021,144600,5043670,4070,4070,4070,4070,0
20241021,144500,5043670,4070,4070,4070,4070,0
20241021,144400,5043670,4070,4070,4070,4070,0
20241021,144300,5043670,4070,4070,4070,4070,0
20241021,144200,5043670,4070,4070,4070,4070,0
20241021,144100,5043670,4070,4070,4070,4070,1
20241021,144000,5039600,4070,4065,4070,4065,13
20241021,143900,4986695,4070,4070,4070,4070,0
20241021,143800,4986695,4070,4070,4070,4070,0
20241021,143700,4986695,4070,4070,4070,4070,0
20241021,143600,4986695,4070,4070,4070,4070,0
20241021,143500,4986695,4070,4070,4070,4070,0
20241021,143400,4986695,4070,4070,4070,4070,4
20241021,143300,4970415,4070,4070,4070,4070,0
20241021,143200,4970415,4070,4070,4070,4070,0
20241021,143100,4970415,4070,4070,4070,4070,0
20241021,143000,4970415,4070,4070,4070,4070,0
20241021,142900,4970415,4070,4070,4070,4070,0
20241021,142800,4970415,4070,4070,4070,4070,0
20241021,142700,4970415,4070,4070,4070,4070,0
20241021,142600,4970415,4070,4070,4070,4070,1
20241021,142500,4966345,4070,4070,4070,4070,0
20241021,142400,4966345,4070,4070,4070,4070,0
20241021,142300,4966345,4070,4070,4070,4070,0
20241021,142200,4966345,4070,4070,4070,4070,0
20241021,142100,4966345,4070,4070,4070,4070,0
20241021,142000,4966345,4070,4070,4070,4070,0
20241021,141900,4966345,4070,4070,4070,4070,0
20241021,141800,4966345,4070,4070,4070,4070,0
20241021,141700,4966345,4070,4070,4070,4070,0
20241021,141600,4966345,4070,4070,4070,4070,0
20241021,141500,4966345,4070,4070,4070,4070,0
20241021,141400,4966345,4070,4070,4070,4070,0
20241021,141300,4966345,4070,4070,4070,4070,0
20241021,141200,4966345,4070,4070,4070,4070,0
20241021,141100,4966345,4070,4070,4070,4070,1
20241021,141000,4962275,4070,4070,4070,4070,0
20241021,140900,4962275,4070,4070,4070,4070,0
20241021,140800,4962275,4070,4070,4070,4070,0
20241021,140700,4962275,4070,4070,4070,4070,0
20241021,140600,4962275,4070,4070,4070,4070,12
20241021,140500,4913435,4070,4070,4070,4070,0
20241021,140400,4913435,4070,4070,4070,4070,0
20241021,140300,4913435,4070,4070,4070,4070,0
20241021,140200,4913435,4070,4070,4070,4070,0
20241021,140100,4913435,4070,4070,4070,4070,0
20241021,140000,4913435,4070,4070,4070,4070,0
20241021,135900,4913435,4070,4070,4070,4070,0
20241021,135800,4913435,4070,4070,4070,4070,0
20241021,135700,4913435,4070,4070,4070,4070,0
20241021,135600,4913435,4070,4070,4070,4070,1
20241021,135500,4909365,4065,4065,4065,4065,0
20241021,135400,4909365,4065,4070,4070,4065,100
20241021,135300,4502760,4070,4075,4075,4070,100
20241021,135200,4095690,4075,4080,4080,4075,200
20241021,135100,3280160,4085,4085,4085,4085,0
20241021,135000,3280160,4085,4085,4085,4085,0
20241021,134900,3280160,4085,4085,4085,4085,0
20241021,134800,3280160,4085,4085,4085,4085,0
20241021,134700,3280160,4085,4085,4085,4085,0
20241021,134600,3280160,4085,4085,4085,4085,0
20241021,134500,3280160,4085,4085,4085,4085,0
20241021,134400,3280160,4085,4085,4085,4085,0
20241021,134300,3280160,4085,4085,4085,4085,0
20241021,134200,3280160,4085,4085,4085,4085,0
20241021,134100,3280160,4085,4085,4085,4085,1
20241021,134000,3276075,4085,4085,4085,4085,0
20241021,133900,3276075,4085,4085,4085,4085,0
20241021,133800,3276075,4085,4085,4085,4085,0
20241021,133700,3276075,4085,4085,4085,4085,0
20241021,133600,3276075,4085,4085,4085,4085,0
20241021,133500,3276075,4085,4085,4085,4085,0
20241021,133400,3276075,4085,4085,4085,4085,0
20241021,133300,3276075,4085,4085,4085,4085,0
20241021,133200,3276075,4085,4085,4085,4085,12
20241021,133100,3227055,4085,4085,4085,4085,0
20241021,133000,3227055,4085,4085,4085,4085,0
20241021,132900,3227055,4085,4085,4085,4085,0
20241021,132800,3227055,4085,4085,4085,4085,0
20241021,132700,3227055,4085,4085,4085,4085,0
20241021,132600,3227055,4085,4085,4085,4085,1
20241021,132500,3222970,4085,4085,4085,4085,0
20241021,132400,3222970,4085,4085,4085,4085,0
20241021,132300,3222970,4085,4085,4085,4085,0
20241021,132200,3222970,4085,4085,4085,4085,0
20241021,132100,3222970,4085,4085,4085,4085,0
20241021,132000,3222970,4085,4085,4085,4085,0
20241021,131900,3222970,4085,4085,4085,4085,0
20241021,131800,3222970,4085,4085,4085,4085,0
20241021,131700,3222970,4085,4085,4085,4085,0
20241021,131600,3222970,4085,4085,4085,4085,0
20241021,131500,3222970,4085,4085,4085,4085,0
20241021,131400,3222970,4085,4085,4085,4085,0
20241021,131300,3222970,4085,4085,4085,4085,0
20241021,131200,3222970,4085,4085,4085,4085,0
20241021,131100,3222970,4085,4085,4085,4085,1
20241021,131000,3218885,4085,4085,4085,4085,0
20241021,130900,3218885,4085,4085,4085,4085,0
20241021,130800,3218885,4085,4085,4085,4085,0
20241021,130700,3218885,4085,4085,4085,4085,0
20241021,130600,3218885,4085,4085,4085,4085,0
20241021,130500,3218885,4085,4085,4085,4085,0
20241021,130400,3218885,4085,4085,4085,4085,0
20241021,130300,3218885,4085,4085,4085,4085,0
20241021,130200,3218885,4085,4085,4085,4085,0
20241021,130100,3218885,4085,4085,4085,4085,0
20241021,130000,3218885,4085,4085,4085,4085,0
20241021,125900,3218885,4085,4085,4085,4085,0
20241021,125800,3218885,4085,4085,4085,4085,12
20241021,125700,3169865,4085,4085,4085,4085,0
20241021,125600,3169865,4085,4085,4085,4085,2
20241021,125500,3161695,4085,4085,4085,4085,0
20241021,125400,3161695,4085,4085,4085,4085,0
20241021,125300,3161695,4085,4085,4085,4085,0
20241021,125200,3161695,4085,4085,4085,4085,0
20241021,125100,3161695,4085,4085,4085,4085,0
20241021,125000,3161695,4085,4085,4085,4085,0
20241021,124900,3161695,4085,4085,4085,4085,0
20241021,124800,3161695,4085,4085,4085,4085,0
20241021,124700,3161695,4085,4085,4085,4085,0
20241021,124600,3161695,4085,4085,4085,4085,0
20241021,124500,3161695,4085,4085,4085,4085,0
20241021,124400,3161695,4085,4085,4085,4085,0
20241021,124300,3161695,4085,4085,4085,4085,0
20241021,124200,3161695,4085,4085,4085,4085,0
20241021,124100,3161695,4085,4085,4085,4085,2
20241021,124000,3153525,4085,4085,4085,4085,0
20241021,123900,3153525,4085,4085,4085,4085,0
20241021,123800,3153525,4085,4085,4085,4085,3
20241021,123700,3141270,4085,4085,4085,4085,0
20241021,123600,3141270,4085,4085,4085,4085,0
20241021,123500,3141270,4085,4085,4085,4085,0
20241021,123400,3141270,4085,4085,4085,4085,20
20241021,123300,3059570,4085,4085,4085,4085,0
20241021,123200,3059570,4085,4085,4085,4085,0
20241021,123100,3059570,4085,4085,4085,4085,0
20241021,123000,3059570,4085,4085,4085,4085,0
20241021,122900,3059570,4085,4085,4085,4085,0
20241021,122800,3059570,4085,4085,4085,4085,0
20241021,122700,3059570,4085,4085,4085,4085,0
20241021,122600,3059570,4085,4085,4085,4085,2
20241021,122500,3051400,4085,4085,4085,4085,0
20241021,122400,3051400,4085,4085,4085,4085,12
20241021,122300,3002380,4085,4085,4085,4085,0
20241021,122200,3002380,4085,4085,4085,4085,0
20241021,122100,3002380,4085,4085,4085,4085,0
20241021,122000,3002380,4085,4085,4085,4085,0
20241021,121900,3002380,4085,4085,4085,4085,0
20241021,121800,3002380,4085,4085,4085,4085,0
20241021,121700,3002380,4085,4085,4085,4085,0
20241021,121600,3002380,4085,4085,4085,4085,0
20241021,121500,3002380,4085,4085,4085,4085,0
20241021,121400,3002380,4085,4085,4085,4085,0
20241021,121300,3002380,4085,4085,4085,4085,0
20241021,121200,3002380,4085,4085,4085,4085,0
20241021,121100,3002380,4085,4085,4085,4085,2
20241021,121000,2994210,4085,4085,4085,4085,0
20241021,120900,2994210,4085,4085,4085,4085,0
20241021,120800,2994210,4085,4085,4085,4085,0
20241021,120700,2994210,4085,4085,4085,4085,0
20241021,120600,2994210,4085,4085,4085,4085,0
20241021,120500,2994210,4085,4085,4085,4085,0
20241021,120400,2994210,4085,4085,4085,4085,0
20241021,120300,2994210,4085,4085,4085,4085,0
20241021,120200,2994210,4085,4085,4085,4085,0
20241021,120100,2994210,4085,4085,4085,4085,0
20241021,120000,2994210,4085,4085,4085,4085,0
20241021,115900,2994210,4085,4085,4085,4085,0
20241021,115800,2994210,4085,4085,4085,4085,0
20241021,115700,2994210,4085,4085,4085,4085,0
20241021,115600,2994210,4085,4085,4085,4085,2
20241021,115500,2986040,4085,4085,4085,4085,0
20241021,115400,2986040,4085,4085,4085,4085,0
20241021,115300,2986040,4085,4085,4085,4085,0
20241021,115200,2986040,4085,4085,4085,4085,78
20241021,115100,2667410,4085,4085,4085,4085,0
20241021,115000,2667410,4085,4085,4085,4085,210
20241021,114900,1809560,4090,4090,4090,4090,0
20241021,114800,1809560,4090,4090,4090,4090,0
20241021,114700,1809560,4090,4090,4090,4090,0
20241021,114600,1809560,4090,4090,4090,4090,0
20241021,114500,1809560,4090,4090,4090,4090,0
20241021,114400,1809560,4090,4090,4090,4090,3
20241021,114300,1797290,4090,4090,4090,4090,0
20241021,114200,1797290,4090,4090,4090,4090,0
20241021,114100,1797290,4090,4090,4090,4090,2
20241021,114000,1789110,4090,4090,4090,4090,0
20241021,113900,1789110,4090,4090,4090,4090,0
20241021,113800,1789110,4090,4090,4090,4090,0
20241021,113700,1789110,4090,4090,4090,4090,0
20241021,113600,1789110,4090,4090,4090,4090,0
20241021,113500,1789110,4090,4090,4090,4090,0
20241021,113400,1789110,4090,4090,4090,4090,0
20241021,113300,1789110,4090,4090,4090,4090,0
20241021,113200,1789110,4090,4090,4090,4090,0
20241021,113100,1789110,4090,4090,4090,4090,0
20241021,113000,1789110,4090,4090,4090,4090,0
20241021,112900,1789110,4090,4090,4090,4090,0
20241021,112800,1789110,4090,4090,4090,4090,0
20241021,112700,1789110,4090,4090,4090,4090,0
20241021,112600,1789110,4090,4090,4090,4090,2
20241021,112500,1780930,4085,4085,4085,4085,0
20241021,112400,1780930,4085,4085,4085,4085,8
20241021,112300,1748250,4090,4090,4090,4090,0
20241021,112200,1748250,4090,4090,4090,4090,0
20241021,112100,1748250,4090,4090,4090,4090,0
20241021,112000,1748250,4090,4090,4090,4090,0
20241021,111900,1748250,4090,4090,4090,4090,0
20241021,111800,1748250,4090,4090,4090,4090,0
20241021,111700,1748250,4090,4090,4090,4090,0
20241021,111600,1748250,4090,4090,4090,4090,13
20241021,111500,1695080,4090,4090,4090,4090,0
20241021,111400,1695080,4090,4090,4090,4090,0
20241021,111300,1695080,4090,4090,4090,4090,0
20241021,111200,1695080,4090,4090,4090,4090,0
20241021,111100,1695080,4090,4090,4090,4090,2
20241021,111000,1686900,4090,4090,4090,4090,0
20241021,110900,1686900,4090,4090,4090,4090,0
20241021,110800,1686900,4090,4090,4090,4090,0
20241021,110700,1686900,4090,4090,4090,4090,0
20241021,110600,1686900,4090,4090,4090,4090,0
20241021,110500,1686900,4090,4090,4090,4090,0
20241021,110400,1686900,4090,4090,4090,4090,0
20241021,110300,1686900,4090,4090,4090,4090,0
20241021,110200,1686900,4090,4090,4090,4090,11
20241021,110100,1641910,4090,4090,4090,4090,0
20241021,110000,1641910,4090,4090,4090,4090,0
20241021,105900,1641910,4090,4090,4090,4090,0
20241021,105800,1641910,4090,4090,4090,4090,0
20241021,105700,1641910,4090,4090,4090,4090,0
20241021,105600,1641910,4090,4090,4090,4090,2
20241021,105500,1633730,4090,4090,4090,4090,0
20241021,105400,1633730,4090,4090,4090,4090,2
20241021,105300,1625550,4090,4090,4090,4090,6
20241021,105200,1601010,4090,4090,4090,4090,0
20241021,105100,1601010,4090,4090,4090,4090,0
20241021,105000,1601010,4090,4090,4090,4090,0
20241021,104900,1601010,4090,4090,4090,4090,3
20241021,104800,1588740,4090,4090,4090,4090,10
20241021,104700,1547840,4090,4090,4090,4090,0
20241021,104600,1547840,4090,4090,4090,4090,0
20241021,104500,1547840,4090,4090,4090,4090,0
20241021,104400,1547840,4090,4090,4090,4090,0
20241021,104300,1547840,4090,4090,4090,4090,0
20241021,104200,1547840,4090,4090,4090,4090,13
20241021,104100,1494670,4090,4090,4090,4090,2
20241021,104000,1486490,4090,4090,4090,4090,0
20241021,103900,1486490,4090,4090,4090,4090,0
20241021,103800,1486490,4090,4090,4090,4090,0
20241021,103700,1486490,4090,4090,4090,4090,0
20241021,103600,1486490,4090,4090,4090,4090,0
20241021,103500,1486490,4090,4090,4090,4090,0
20241021,103400,1486490,4090,4090,4090,4090,0
20241021,103300,1486490,4090,4090,4090,4090,0
20241021,103200,1486490,4090,4090,4090,4090,0
20241021,103100,1486490,4090,4090,4090,4090,0
20241021,103000,1486490,4090,4090,4090,4090,0
20241021,102900,1486490,4090,4090,4090,4090,0
20241021,102800,1486490,4090,4090,4090,4090,0
20241021,102700,1486490,4090,4090,4090,4090,0
20241021,102600,1486490,4090,4090,4090,4090,2
20241021,102500,1478310,4090,4090,4090,4090,0
20241021,102400,1478310,4090,4090,4090,4090,0
20241021,102300,1478310,4090,4090,4090,4090,0
20241021,102200,1478310,4090,4090,4090,4090,0
20241021,102100,1478310,4090,4090,4090,4090,0
20241021,102000,1478310,4090,4090,4090,4090,0
20241021,101900,1478310,4090,4090,4090,4090,0
20241021,101800,1478310,4090,4090,4090,4090,34
20241021,101700,1339250,4090,4090,4090,4090,0
20241021,101600,1339250,4090,4090,4090,4090,0
20241021,101500,1339250,4090,4090,4090,4090,0
20241021,101400,1339250,4090,4090,4090,4090,0
20241021,101300,1339250,4090,4090,4090,4090,2
20241021,101200,1331070,4090,4090,4090,4090,0
20241021,101100,1331070,4090,4090,4090,4090,2
20241021,101000,1322890,4090,4090,4090,4090,0
20241021,100900,1322890,4090,4090,4090,4090,0
20241021,100800,1322890,4090,4090,4090,4090,0
20241021,100700,1322890,4090,4090,4090,4090,0
20241021,100600,1322890,4090,4090,4090,4090,0
20241021,100500,1322890,4090,4090,4090,4090,0
20241021,100400,1322890,4090,4090,4090,4090,0
20241021,100300,1322890,4090,4090,4090,4090,0
20241021,100200,1322890,4090,4090,4090,4090,0
20241021,100100,1322890,4090,4090,4090,4090,0
20241021,100000,1322890,4090,4090,4090,4090,0
20241021,095900,1322890,4090,4090,4090,4090,0
20241021,095800,1322890,4090,4090,4090,4090,0
20241021,095700,1322890,4090,4090,4090,4090,0
20241021,095600,1322890,4090,4090,4090,4090,2
20241021,095500,1314710,4090,4090,4090,4090,0
20241021,095400,1314710,4090,4090,4090,4090,0
20241021,095300,1314710,4090,4090,4090,4090,0
20241021,095200,1314710,4090,4090,4090,4090,0
20241021,095100,1314710,4090,4090,4090,4090,0
20241021,095000,1314710,4090,4090,4090,4090,0
20241021,094900,1314710,4090,4090,4090,4090,0
20241021,094800,1314710,4090,4090,4090,4090,0
20241021,094700,1314710,4090,4090,4090,4090,0
20241021,094600,1314710,4090,4090,4090,4090,0
20241021,094500,1314710,4090,4090,4090,4090,25
20241021,094400,1212460,4090,4090,4090,4090,0
20241021,094300,1212460,4090,4090,4090,4090,0
20241021,094200,1212460,4090,4090,4090,4090,0
20241021,094100,1212460,4090,4090,4090,4090,0
20241021,094000,1212460,4090,4090,4090,4090,0
20241021,093900,1212460,4090,4090,4090,4090,0
20241021,093800,1212460,4090,4090,4090,4090,0
20241021,093700,1212460,4090,4095,4095,4090,168
20241021,093600,524855,4100,4100,4100,4100,0
20241021,093500,524855,4100,4100,4100,4100,0
20241021,093400,524855,4100,4100,4100,4100,0
20241021,093300,524855,4100,4100,4100,4100,0
20241021,093200,524855,4100,4100,4100,4100,0
20241021,093100,524855,4100,4100,4100,4100,0
20241021,093000,524855,4100,4100,4100,4100,0
20241021,092900,524855,4100,4100,4100,4100,0
20241021,092800,524855,4100,4100,4100,4100,0
20241021,092700,524855,4100,4100,4100,4100,0
20241021,092600,524855,4100,4100,4100,4100,0
20241021,092500,524855,4100,4100,4100,4100,0
20241021,092400,524855,4100,4100,4100,4100,59
20241021,092300,282955,4105,4105,4105,4105,0
20241021,092200,282955,4105,4105,4105,4105,0
20241021,092100,282955,4105,4105,4105,4105,0
20241021,092000,282955,4105,4105,4105,4105,0
20241021,091900,282955,4105,4105,4105,4105,0
20241021,091800,282955,4105,4105,4105,4105,0
20241021,091700,282955,4105,4105,4105,4105,0
20241021,091600,282955,4105,4105,4105,4105,0
20241021,091500,282955,4105,4105,4105,4105,0
20241021,091400,282955,4105,4105,4105,4105,0
20241021,091300,282955,4105,4105,4105,4105,0
20241021,091200,282955,4105,4105,4105,4105,0
20241021,091100,282955,4105,4105,4105,4105,9
20241021,091000,246010,4100,4100,4100,4100,0
20241021,090900,246010,4100,4100,4100,4100,0
20241021,090800,246010,4100,4100,4100,4100,0
20241021,090700,246010,4100,4100,4100,4100,0
20241021,090600,246010,4100,4100,4100,4100,0
20241021,090500,246010,4100,4100,4100,4100,0
20241021,090400,246010,4100,4100,4100,4100,0
20241021,090300,246010,4100,4100,4100,4100,0
20241021,090200,246010,4100,4100,4100,4100,0
20241021,090100,246010,4100,4100,4100,4100,0
20241021,090000,246010,4100,4100,4105,4100,59