KissMeData/241790/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,205400,121453980,5950,5950,5950,5950,591
20241021,205300,121453980,5950,5950,5950,5950,0
20241021,205200,121453980,5950,5950,5950,5950,0
20241021,205100,121453980,5950,5950,5950,5950,0
20241021,205000,121453980,5950,5950,5950,5950,0
20241021,204900,121453980,5950,5950,5950,5950,0
20241021,204800,121453980,5950,5950,5950,5950,0
20241021,204700,121453980,5950,5950,5950,5950,0
20241021,204600,121453980,5950,5950,5950,5950,0
20241021,204500,121453980,5950,5950,5950,5950,0
20241021,204400,121453980,5950,5950,5950,5950,0
20241021,204300,121453980,5950,5950,5950,5950,0
20241021,204200,121453980,5950,5950,5950,5950,0
20241021,204100,121453980,5950,5950,5950,5950,0
20241021,204000,121453980,5950,5950,5950,5950,0
20241021,203900,121453980,5950,5950,5950,5950,0
20241021,203800,121453980,5950,5950,5950,5950,0
20241021,203700,121453980,5950,5950,5950,5950,0
20241021,203600,121453980,5950,5950,5950,5950,0
20241021,203500,121453980,5950,5950,5950,5950,0
20241021,203400,121453980,5950,5950,5950,5950,0
20241021,203300,121453980,5950,5950,5950,5950,0
20241021,203200,121453980,5950,5950,5950,5950,0
20241021,203100,121453980,5950,5950,5950,5950,0
20241021,203000,121453980,5950,5950,5950,5950,0
20241021,202900,121453980,5950,5950,5950,5950,0
20241021,202800,121453980,5950,5950,5950,5950,0
20241021,202700,121453980,5950,5950,5950,5950,0
20241021,202600,121453980,5950,5950,5950,5950,0
20241021,202500,121453980,5950,5950,5950,5950,0
20241021,202400,121453980,5950,5950,5950,5950,591
20241021,202300,121453980,5950,5950,5950,5950,0
20241021,202200,121453980,5950,5950,5950,5950,0
20241021,202100,121453980,5950,5950,5950,5950,0
20241021,202000,121453980,5950,5950,5950,5950,0
20241021,201900,121453980,5950,5950,5950,5950,0
20241021,201800,121453980,5950,5950,5950,5950,0
20241021,201700,121453980,5950,5950,5950,5950,0
20241021,201600,121453980,5950,5950,5950,5950,0
20241021,201500,121453980,5950,5950,5950,5950,0
20241021,201400,121453980,5950,5950,5950,5950,0
20241021,201300,121453980,5950,5950,5950,5950,0
20241021,201200,121453980,5950,5950,5950,5950,0
20241021,201100,121453980,5950,5950,5950,5950,0
20241021,201000,121453980,5950,5950,5950,5950,0
20241021,200900,121453980,5950,5950,5950,5950,0
20241021,200800,121453980,5950,5950,5950,5950,0
20241021,200700,121453980,5950,5950,5950,5950,0
20241021,200600,121453980,5950,5950,5950,5950,0
20241021,200500,121453980,5950,5950,5950,5950,0
20241021,200400,121453980,5950,5950,5950,5950,0
20241021,200300,121453980,5950,5950,5950,5950,0
20241021,200200,121453980,5950,5950,5950,5950,0
20241021,200100,121453980,5950,5950,5950,5950,0
20241021,200000,121453980,5950,5950,5950,5950,0
20241021,195900,121453980,5950,5950,5950,5950,0
20241021,195800,121453980,5950,5950,5950,5950,0
20241021,195700,121453980,5950,5950,5950,5950,0
20241021,195600,121453980,5950,5950,5950,5950,0
20241021,195500,121453980,5950,5950,5950,5950,0
20241021,195400,121453980,5950,5950,5950,5950,591
20241021,195300,121453980,5950,5950,5950,5950,0
20241021,195200,121453980,5950,5950,5950,5950,0
20241021,195100,121453980,5950,5950,5950,5950,0
20241021,195000,121453980,5950,5950,5950,5950,0
20241021,194900,121453980,5950,5950,5950,5950,0
20241021,194800,121453980,5950,5950,5950,5950,0
20241021,194700,121453980,5950,5950,5950,5950,0
20241021,194600,121453980,5950,5950,5950,5950,0
20241021,194500,121453980,5950,5950,5950,5950,0
20241021,194400,121453980,5950,5950,5950,5950,0
20241021,194300,121453980,5950,5950,5950,5950,0
20241021,194200,121453980,5950,5950,5950,5950,0
20241021,194100,121453980,5950,5950,5950,5950,0
20241021,194000,121453980,5950,5950,5950,5950,0
20241021,193900,121453980,5950,5950,5950,5950,0
20241021,193800,121453980,5950,5950,5950,5950,0
20241021,193700,121453980,5950,5950,5950,5950,0
20241021,193600,121453980,5950,5950,5950,5950,0
20241021,193500,121453980,5950,5950,5950,5950,0
20241021,193400,121453980,5950,5950,5950,5950,0
20241021,193300,121453980,5950,5950,5950,5950,0
20241021,193200,121453980,5950,5950,5950,5950,0
20241021,193100,121453980,5950,5950,5950,5950,0
20241021,193000,121453980,5950,5950,5950,5950,0
20241021,192900,121453980,5950,5950,5950,5950,0
20241021,192800,121453980,5950,5950,5950,5950,0
20241021,192700,121453980,5950,5950,5950,5950,0
20241021,192600,121453980,5950,5950,5950,5950,0
20241021,192500,121453980,5950,5950,5950,5950,0
20241021,192400,121453980,5950,5950,5950,5950,591
20241021,192300,121453980,5950,5950,5950,5950,0
20241021,192200,121453980,5950,5950,5950,5950,0
20241021,192100,121453980,5950,5950,5950,5950,0
20241021,192000,121453980,5950,5950,5950,5950,0
20241021,191900,121453980,5950,5950,5950,5950,0
20241021,191800,121453980,5950,5950,5950,5950,0
20241021,191700,121453980,5950,5950,5950,5950,0
20241021,191600,121453980,5950,5950,5950,5950,0
20241021,191500,121453980,5950,5950,5950,5950,0
20241021,191400,121453980,5950,5950,5950,5950,0
20241021,191300,121453980,5950,5950,5950,5950,0
20241021,191200,121453980,5950,5950,5950,5950,0
20241021,191100,121453980,5950,5950,5950,5950,0
20241021,191000,121453980,5950,5950,5950,5950,0
20241021,190900,121453980,5950,5950,5950,5950,0
20241021,190800,121453980,5950,5950,5950,5950,0
20241021,190700,121453980,5950,5950,5950,5950,0
20241021,190600,121453980,5950,5950,5950,5950,0
20241021,190500,121453980,5950,5950,5950,5950,0
20241021,190400,121453980,5950,5950,5950,5950,0
20241021,190300,121453980,5950,5950,5950,5950,0
20241021,190200,121453980,5950,5950,5950,5950,0
20241021,190100,121453980,5950,5950,5950,5950,0
20241021,190000,121453980,5950,5950,5950,5950,0
20241021,185900,121453980,5950,5950,5950,5950,0
20241021,185800,121453980,5950,5950,5950,5950,0
20241021,185700,121453980,5950,5950,5950,5950,0
20241021,185600,121453980,5950,5950,5950,5950,0
20241021,185500,121453980,5950,5950,5950,5950,0
20241021,185400,121453980,5950,5950,5950,5950,591
20241021,185300,121453980,5950,5950,5950,5950,0
20241021,185200,121453980,5950,5950,5950,5950,0
20241021,185100,121453980,5950,5950,5950,5950,0
20241021,185000,121453980,5950,5950,5950,5950,0
20241021,184900,121453980,5950,5950,5950,5950,0
20241021,184800,121453980,5950,5950,5950,5950,0
20241021,184700,121453980,5950,5950,5950,5950,0
20241021,184600,121453980,5950,5950,5950,5950,0
20241021,184500,121453980,5950,5950,5950,5950,0
20241021,184400,121453980,5950,5950,5950,5950,0
20241021,184300,121453980,5950,5950,5950,5950,0
20241021,184200,121453980,5950,5950,5950,5950,0
20241021,184100,121453980,5950,5950,5950,5950,0
20241021,184000,121453980,5950,5950,5950,5950,0
20241021,183900,121453980,5950,5950,5950,5950,0
20241021,183800,121453980,5950,5950,5950,5950,0
20241021,183700,121453980,5950,5950,5950,5950,0
20241021,183600,121453980,5950,5950,5950,5950,0
20241021,183500,121453980,5950,5950,5950,5950,0
20241021,183400,121453980,5950,5950,5950,5950,0
20241021,183300,121453980,5950,5950,5950,5950,0
20241021,183200,121453980,5950,5950,5950,5950,0
20241021,183100,121453980,5950,5950,5950,5950,0
20241021,183000,121453980,5950,5950,5950,5950,0
20241021,182900,121453980,5950,5950,5950,5950,0
20241021,182800,121453980,5950,5950,5950,5950,0
20241021,182700,121453980,5950,5950,5950,5950,0
20241021,182600,121453980,5950,5950,5950,5950,0
20241021,182500,121453980,5950,5950,5950,5950,0
20241021,182400,121453980,5950,5950,5950,5950,591
20241021,182300,121453980,5950,5950,5950,5950,0
20241021,182200,121453980,5950,5950,5950,5950,0
20241021,182100,121453980,5950,5950,5950,5950,0
20241021,182000,121453980,5950,5950,5950,5950,0
20241021,181900,121453980,5950,5950,5950,5950,0
20241021,181800,121453980,5950,5950,5950,5950,0
20241021,181700,121453980,5950,5950,5950,5950,0
20241021,181600,121453980,5950,5950,5950,5950,0
20241021,181500,121453980,5950,5950,5950,5950,0
20241021,181400,121453980,5950,5950,5950,5950,0
20241021,181300,121453980,5950,5950,5950,5950,0
20241021,181200,121453980,5950,5950,5950,5950,0
20241021,181100,121453980,5950,5950,5950,5950,0
20241021,181000,121453980,5950,5950,5950,5950,0
20241021,180900,121453980,5950,5950,5950,5950,0
20241021,180800,121453980,5950,5950,5950,5950,0
20241021,180700,121453980,5950,5950,5950,5950,0
20241021,180600,121453980,5950,5950,5950,5950,0
20241021,180500,121453980,5950,5950,5950,5950,0
20241021,180400,121453980,5950,5950,5950,5950,0
20241021,180300,121453980,5950,5950,5950,5950,0
20241021,180200,121453980,5950,5950,5950,5950,0
20241021,180100,121453980,5950,5950,5950,5950,0
20241021,180000,121453980,5950,5950,5950,5950,0
20241021,175900,121453980,5950,5950,5950,5950,0
20241021,175800,121453980,5950,5950,5950,5950,0
20241021,175700,121453980,5950,5950,5950,5950,0
20241021,175600,121453980,5950,5950,5950,5950,0
20241021,175500,121453980,5950,5950,5950,5950,0
20241021,175400,121453980,5950,5950,5950,5950,591
20241021,175300,121453980,5950,5950,5950,5950,0
20241021,175200,121453980,5950,5950,5950,5950,0
20241021,175100,121453980,5950,5950,5950,5950,0
20241021,175000,121453980,5950,5950,5950,5950,0
20241021,174900,121453980,5950,5950,5950,5950,0
20241021,174800,121453980,5950,5950,5950,5950,0
20241021,174700,121453980,5950,5950,5950,5950,0
20241021,174600,121453980,5950,5950,5950,5950,0
20241021,174500,121453980,5950,5950,5950,5950,0
20241021,174400,121453980,5950,5950,5950,5950,0
20241021,174300,121453980,5950,5950,5950,5950,0
20241021,174200,121453980,5950,5950,5950,5950,0
20241021,174100,121453980,5950,5950,5950,5950,0
20241021,174000,121453980,5950,5950,5950,5950,0
20241021,173900,121453980,5950,5950,5950,5950,0
20241021,173800,121453980,5950,5950,5950,5950,0
20241021,173700,121453980,5950,5950,5950,5950,0
20241021,173600,121453980,5950,5950,5950,5950,0
20241021,173500,121453980,5950,5950,5950,5950,0
20241021,173400,121453980,5950,5950,5950,5950,0
20241021,173300,121453980,5950,5950,5950,5950,0
20241021,173200,121453980,5950,5950,5950,5950,0
20241021,173100,121453980,5950,5950,5950,5950,0
20241021,173000,121453980,5950,5950,5950,5950,0
20241021,172900,121453980,5950,5950,5950,5950,0
20241021,172800,121453980,5950,5950,5950,5950,0
20241021,172700,121453980,5950,5950,5950,5950,0
20241021,172600,121453980,5950,5950,5950,5950,0
20241021,172500,121453980,5950,5950,5950,5950,0
20241021,172400,121453980,5950,5950,5950,5950,591
20241021,172300,121453980,5950,5950,5950,5950,0
20241021,172200,121453980,5950,5950,5950,5950,0
20241021,172100,121453980,5950,5950,5950,5950,0
20241021,172000,121453980,5950,5950,5950,5950,0
20241021,171900,121453980,5950,5950,5950,5950,0
20241021,171800,121453980,5950,5950,5950,5950,0
20241021,171700,121453980,5950,5950,5950,5950,0
20241021,171600,121453980,5950,5950,5950,5950,0
20241021,171500,121453980,5950,5950,5950,5950,0
20241021,171400,121453980,5950,5950,5950,5950,0
20241021,171300,121453980,5950,5950,5950,5950,0
20241021,171200,121453980,5950,5950,5950,5950,0
20241021,171100,121453980,5950,5950,5950,5950,0
20241021,171000,121453980,5950,5950,5950,5950,0
20241021,170900,121453980,5950,5950,5950,5950,0
20241021,170800,121453980,5950,5950,5950,5950,0
20241021,170700,121453980,5950,5950,5950,5950,0
20241021,170600,121453980,5950,5950,5950,5950,0
20241021,170500,121453980,5950,5950,5950,5950,0
20241021,170400,121453980,5950,5950,5950,5950,0
20241021,170300,121453980,5950,5950,5950,5950,0
20241021,170200,121453980,5950,5950,5950,5950,0
20241021,170100,121453980,5950,5950,5950,5950,0
20241021,170000,121453980,5950,5950,5950,5950,0
20241021,165900,121453980,5950,5950,5950,5950,0
20241021,165800,121453980,5950,5950,5950,5950,0
20241021,165700,121453980,5950,5950,5950,5950,0
20241021,165600,121453980,5950,5950,5950,5950,0
20241021,165500,121453980,5950,5950,5950,5950,0
20241021,165400,121453980,5950,5950,5950,5950,591
20241021,165300,121453980,5950,5950,5950,5950,0
20241021,165200,121453980,5950,5950,5950,5950,0
20241021,165100,121453980,5950,5950,5950,5950,0
20241021,165000,121453980,5950,5950,5950,5950,0
20241021,164900,121453980,5950,5950,5950,5950,0
20241021,164800,121453980,5950,5950,5950,5950,0
20241021,164700,121453980,5950,5950,5950,5950,0
20241021,164600,121453980,5950,5950,5950,5950,0
20241021,164500,121453980,5950,5950,5950,5950,0
20241021,164400,121453980,5950,5950,5950,5950,0
20241021,164300,121453980,5950,5950,5950,5950,0
20241021,164200,121453980,5950,5950,5950,5950,0
20241021,164100,121453980,5950,5950,5950,5950,0
20241021,164000,121453980,5950,5950,5950,5950,0
20241021,163900,121453980,5950,5950,5950,5950,0
20241021,163800,121453980,5950,5950,5950,5950,0
20241021,163700,121453980,5950,5950,5950,5950,0
20241021,163600,121453980,5950,5950,5950,5950,0
20241021,163500,121453980,5950,5950,5950,5950,0
20241021,163400,121453980,5950,5950,5950,5950,0
20241021,163300,121453980,5950,5950,5950,5950,0
20241021,163200,121453980,5950,5950,5950,5950,0
20241021,163100,121453980,5950,5950,5950,5950,0
20241021,163000,121453980,5950,5950,5950,5950,0
20241021,162900,121453980,5950,5950,5950,5950,0
20241021,162800,121453980,5950,5950,5950,5950,0
20241021,162700,121453980,5950,5950,5950,5950,0
20241021,162600,121453980,5950,5950,5950,5950,0
20241021,162500,121453980,5950,5950,5950,5950,0
20241021,162400,121453980,5950,5950,5950,5950,591
20241021,162300,121453980,5950,5950,5950,5950,0
20241021,162200,121453980,5950,5950,5950,5950,0
20241021,162100,121453980,5950,5950,5950,5950,0
20241021,162000,121453980,5950,5950,5950,5950,0
20241021,161900,121453980,5950,5950,5950,5950,0
20241021,161800,121453980,5950,5950,5950,5950,0
20241021,161700,121453980,5950,5950,5950,5950,0
20241021,161600,121453980,5950,5950,5950,5950,0
20241021,161500,121453980,5950,5950,5950,5950,0
20241021,161400,121453980,5950,5950,5950,5950,0
20241021,161300,121453980,5950,5950,5950,5950,0
20241021,161200,121453980,5950,5950,5950,5950,0
20241021,161100,121453980,5950,5950,5950,5950,0
20241021,161000,121453980,5950,5950,5950,5950,0
20241021,160900,121453980,5950,5950,5950,5950,0
20241021,160800,121453980,5950,5950,5950,5950,0
20241021,160700,121453980,5950,5950,5950,5950,0
20241021,160600,121453980,5950,5950,5950,5950,0
20241021,160500,121453980,5950,5950,5950,5950,0
20241021,160400,121453980,5950,5950,5950,5950,0
20241021,160300,121453980,5950,5950,5950,5950,0
20241021,160200,121453980,5950,5950,5950,5950,0
20241021,160100,121453980,5950,5950,5950,5950,0
20241021,160000,121453980,5950,5950,5950,5950,0
20241021,155900,121453980,5950,5950,5950,5950,0
20241021,155800,121453980,5950,5950,5950,5950,0
20241021,155700,121453980,5950,5950,5950,5950,0
20241021,155600,121453980,5950,5950,5950,5950,0
20241021,155500,121453980,5950,5950,5950,5950,0
20241021,155400,121453980,5950,5950,5950,5950,591
20241021,155300,121453980,5950,5950,5950,5950,0
20241021,155200,121453980,5950,5950,5950,5950,0
20241021,155100,121453980,5950,5950,5950,5950,0
20241021,155000,121453980,5950,5950,5950,5950,0
20241021,154900,121453980,5950,5950,5950,5950,0
20241021,154800,121453980,5950,5950,5950,5950,0
20241021,154700,121453980,5950,5950,5950,5950,0
20241021,154600,121453980,5950,5950,5950,5950,0
20241021,154500,121453980,5950,5950,5950,5950,0
20241021,154400,121453980,5950,5950,5950,5950,0
20241021,154300,121453980,5950,5950,5950,5950,0
20241021,154200,121453980,5950,5950,5950,5950,0
20241021,154100,121453980,5950,5950,5950,5950,0
20241021,154000,121453980,5950,5950,5950,5950,0
20241021,153900,121453980,5950,5950,5950,5950,0
20241021,153800,121453980,5950,5950,5950,5950,0
20241021,153700,121453980,5950,5950,5950,5950,0
20241021,153600,121453980,5950,5950,5950,5950,0
20241021,153500,121453980,5950,5950,5950,5950,0
20241021,153400,121453980,5950,5950,5950,5950,0
20241021,153300,121453980,5950,5950,5950,5950,0
20241021,153200,121453980,5950,5950,5950,5950,0
20241021,153100,121453980,5950,5950,5950,5950,0
20241021,153000,121453980,5950,5950,5950,5950,591
20241021,152900,117937530,5980,5980,5980,5980,0
20241021,152800,117937530,5980,5980,5980,5980,0
20241021,152700,117937530,5980,5980,5980,5980,0
20241021,152600,117937530,5980,5980,5980,5980,0
20241021,152500,117937530,5980,5980,5980,5980,0
20241021,152400,117937530,5980,5980,5980,5980,0
20241021,152300,117937530,5980,5980,5980,5980,0
20241021,152200,117937530,5980,5980,5980,5980,0
20241021,152100,117937530,5980,5980,5980,5980,0
20241021,152000,117937530,5980,5980,5980,5980,0
20241021,151900,117937530,5980,5980,5980,5980,0
20241021,151800,117937530,5980,5980,5980,5980,0
20241021,151700,117937530,5980,5980,5980,5980,0
20241021,151600,117937530,5980,5980,5980,5980,0
20241021,151500,117937530,5980,5980,5980,5980,0
20241021,151400,117937530,5980,5980,5980,5980,0
20241021,151300,117937530,5980,5980,5980,5980,0
20241021,151200,117937530,5980,5980,5980,5980,0
20241021,151100,117937530,5980,5980,5980,5980,0
20241021,151000,117937530,5980,5980,5990,5960,872
20241021,150900,112723900,5980,5980,5980,5980,0
20241021,150800,112723900,5980,5980,5980,5980,0
20241021,150700,112723900,5980,5980,5980,5980,1
20241021,150600,112717920,5970,5970,5970,5970,0
20241021,150500,112717920,5970,5970,5970,5970,0
20241021,150400,112717920,5970,5970,5970,5970,41
20241021,150300,112473150,5980,5980,5980,5980,0
20241021,150200,112473150,5980,5980,5980,5980,0
20241021,150100,112473150,5980,5980,5980,5980,0
20241021,150000,112473150,5980,5980,5980,5980,0
20241021,145900,112473150,5980,5980,5980,5980,0
20241021,145800,112473150,5980,5980,5980,5970,78
20241021,145700,112007470,5970,5970,5970,5970,506
20241021,145600,108986650,5970,5970,5970,5970,0
20241021,145500,108986650,5970,5970,5970,5970,0
20241021,145400,108986650,5970,5970,5970,5970,0
20241021,145300,108986650,5970,5970,5970,5970,0
20241021,145200,108986650,5970,5960,5970,5960,51
20241021,145100,108682680,5960,5960,5960,5960,221
20241021,145000,107365520,5960,5960,5960,5960,0
20241021,144900,107365520,5960,5960,5960,5960,0
20241021,144800,107365520,5960,5960,5960,5960,0
20241021,144700,107365520,5960,5960,5960,5960,0
20241021,144600,107365520,5960,5960,5960,5960,0
20241021,144500,107365520,5960,5960,5960,5960,0
20241021,144400,107365520,5960,5960,5960,5960,0
20241021,144300,107365520,5960,5960,5960,5960,0
20241021,144200,107365520,5960,5960,5960,5960,0
20241021,144100,107365520,5960,5960,5960,5960,0
20241021,144000,107365520,5960,5960,5960,5960,0
20241021,143900,107365520,5960,5960,5960,5960,0
20241021,143800,107365520,5960,5960,5960,5960,0
20241021,143700,107365520,5960,5960,5960,5960,0
20241021,143600,107365520,5960,5960,5960,5960,0
20241021,143500,107365520,5960,5960,5960,5960,0
20241021,143400,107365520,5960,5960,5960,5960,4
20241021,143300,107341680,5960,5960,5960,5960,1
20241021,143200,107335720,5940,5940,5940,5940,6
20241021,143100,107300080,5960,5960,5960,5960,0
20241021,143000,107300080,5960,5960,5960,5960,0
20241021,142900,107300080,5960,5960,5960,5960,0
20241021,142800,107300080,5960,5960,5960,5960,0
20241021,142700,107300080,5960,5960,5960,5960,0
20241021,142600,107300080,5960,5960,5960,5960,0
20241021,142500,107300080,5960,5960,5960,5960,0
20241021,142400,107300080,5960,5960,5960,5960,84
20241021,142300,106799440,5960,5960,5960,5960,0
20241021,142200,106799440,5960,5960,5960,5960,0
20241021,142100,106799440,5960,5960,5960,5960,0
20241021,142000,106799440,5960,5960,5960,5960,0
20241021,141900,106799440,5960,5960,5960,5960,0
20241021,141800,106799440,5960,5960,5960,5960,0
20241021,141700,106799440,5960,5960,5960,5960,0
20241021,141600,106799440,5960,5960,5960,5960,0
20241021,141500,106799440,5960,5960,5960,5960,0
20241021,141400,106799440,5960,5960,5960,5960,0
20241021,141300,106799440,5960,5960,5960,5960,0
20241021,141200,106799440,5960,5960,5960,5960,0
20241021,141100,106799440,5960,5960,5960,5960,2
20241021,141000,106787520,5960,5960,5960,5960,0
20241021,140900,106787520,5960,5960,5960,5960,0
20241021,140800,106787520,5960,5960,5960,5960,0
20241021,140700,106787520,5960,5940,5960,5940,4
20241021,140600,106763740,5940,5940,5940,5940,0
20241021,140500,106763740,5940,5940,5940,5940,1
20241021,140400,106757800,5890,5940,5940,5890,500
20241021,140300,103803180,5950,5950,5950,5950,0
20241021,140200,103803180,5950,5950,5950,5950,11
20241021,140100,103737730,5960,5960,5960,5960,1
20241021,140000,103731770,5960,5960,5960,5960,0
20241021,135900,103731770,5960,5960,5960,5960,0
20241021,135800,103731770,5960,5960,5960,5960,0
20241021,135700,103731770,5960,5960,5960,5960,0
20241021,135600,103731770,5960,5960,5960,5960,11
20241021,135500,103666210,5960,5970,5970,5960,18
20241021,135400,103558760,5970,5970,5970,5970,0
20241021,135300,103558760,5970,5970,5970,5970,0
20241021,135200,103558760,5970,5970,5970,5970,0
20241021,135100,103558760,5970,5970,5970,5970,0
20241021,135000,103558760,5970,5970,5970,5970,0
20241021,134900,103558760,5970,5970,5970,5970,0
20241021,134800,103558760,5970,5970,5970,5970,0
20241021,134700,103558760,5970,5970,5970,5970,0
20241021,134600,103558760,5970,5970,5970,5970,0
20241021,134500,103558760,5970,5970,5970,5970,0
20241021,134400,103558760,5970,5970,5970,5970,0
20241021,134300,103558760,5970,5970,5970,5970,0
20241021,134200,103558760,5970,5970,5970,5970,0
20241021,134100,103558760,5970,5970,5970,5970,0
20241021,134000,103558760,5970,5970,5970,5970,0
20241021,133900,103558760,5970,5970,5970,5970,0
20241021,133800,103558760,5970,5970,5970,5970,0
20241021,133700,103558760,5970,5970,5970,5970,2
20241021,133600,103546820,5970,5970,5970,5970,0
20241021,133500,103546820,5970,5970,5970,5970,0
20241021,133400,103546820,5970,5970,5970,5970,0
20241021,133300,103546820,5970,5970,5970,5970,0
20241021,133200,103546820,5970,5970,5970,5970,0
20241021,133100,103546820,5970,5970,5970,5970,3
20241021,133000,103528910,5970,5970,5970,5970,0
20241021,132900,103528910,5970,5970,5970,5970,0
20241021,132800,103528910,5970,5970,5970,5970,0
20241021,132700,103528910,5970,5970,5970,5970,0
20241021,132600,103528910,5970,5970,5970,5970,0
20241021,132500,103528910,5970,5970,5970,5970,0
20241021,132400,103528910,5970,5970,5970,5970,0
20241021,132300,103528910,5970,5970,5970,5970,0
20241021,132200,103528910,5970,5970,5970,5970,0
20241021,132100,103528910,5970,5970,5970,5970,0
20241021,132000,103528910,5970,5970,5970,5970,0
20241021,131900,103528910,5970,5970,5970,5970,0
20241021,131800,103528910,5970,5970,5970,5970,0
20241021,131700,103528910,5970,5970,5970,5970,0
20241021,131600,103528910,5970,5970,5970,5970,0
20241021,131500,103528910,5970,5970,5970,5970,1
20241021,131400,103522940,5980,5980,5980,5980,0
20241021,131300,103522940,5980,5980,5980,5980,0
20241021,131200,103522940,5980,5980,5980,5980,0
20241021,131100,103522940,5980,5980,5980,5980,0
20241021,131000,103522940,5980,5980,5980,5980,0
20241021,130900,103522940,5980,5980,5980,5980,0
20241021,130800,103522940,5980,5980,5980,5980,0
20241021,130700,103522940,5980,5980,5980,5980,1
20241021,130600,103516960,5980,5980,5980,5980,0
20241021,130500,103516960,5980,5980,5980,5980,0
20241021,130400,103516960,5980,5980,5980,5980,0
20241021,130300,103516960,5980,5980,5980,5980,0
20241021,130200,103516960,5980,5980,5980,5980,0
20241021,130100,103516960,5980,5980,5980,5980,8
20241021,130000,103469120,5980,5980,5980,5980,1
20241021,125900,103463140,5970,5970,5970,5970,0
20241021,125800,103463140,5970,5970,5970,5970,0
20241021,125700,103463140,5970,5970,5970,5970,0
20241021,125600,103463140,5970,5970,5970,5970,0
20241021,125500,103463140,5970,5970,5970,5970,0
20241021,125400,103463140,5970,5970,5970,5970,0
20241021,125300,103463140,5970,5970,5970,5970,1
20241021,125200,103457170,5930,5930,5930,5930,0
20241021,125100,103457170,5930,5950,5950,5930,1005
20241021,125000,97495640,5960,5960,5960,5960,0
20241021,124900,97495640,5960,5960,5960,5960,0
20241021,124800,97495640,5960,5960,5960,5960,0
20241021,124700,97495640,5960,5960,5960,5960,0
20241021,124600,97495640,5960,5960,5960,5960,1
20241021,124500,97489680,5960,5960,5960,5960,0
20241021,124400,97489680,5960,5960,5960,5960,0
20241021,124300,97489680,5960,5960,5960,5960,0
20241021,124200,97489680,5960,5960,5960,5960,0
20241021,124100,97489680,5960,5960,5960,5960,0
20241021,124000,97489680,5960,5960,5960,5960,0
20241021,123900,97489680,5960,5960,5960,5960,0
20241021,123800,97489680,5960,5960,5960,5960,110
20241021,123700,96834080,5960,5960,5960,5960,3
20241021,123600,96816200,5960,5960,5960,5960,0
20241021,123500,96816200,5960,5960,5960,5960,2
20241021,123400,96804280,5960,5960,5960,5960,0
20241021,123300,96804280,5960,5960,5960,5960,0
20241021,123200,96804280,5960,5960,5960,5960,0
20241021,123100,96804280,5960,5960,5960,5960,0
20241021,123000,96804280,5960,5960,5960,5960,70
20241021,122900,96387080,5960,5960,5960,5960,0
20241021,122800,96387080,5960,5960,5960,5960,0
20241021,122700,96387080,5960,5960,5960,5960,0
20241021,122600,96387080,5960,5960,5960,5960,0
20241021,122500,96387080,5960,5960,5960,5960,0
20241021,122400,96387080,5960,5960,5960,5960,0
20241021,122300,96387080,5960,5960,5960,5960,0
20241021,122200,96387080,5960,5990,5990,5960,489
20241021,122100,93470270,6000,6000,6000,6000,0
20241021,122000,93470270,6000,6000,6000,6000,0
20241021,121900,93470270,6000,6000,6000,6000,0
20241021,121800,93470270,6000,5990,6000,5990,14
20241021,121700,93386400,6000,6000,6000,6000,0
20241021,121600,93386400,6000,6000,6000,6000,0
20241021,121500,93386400,6000,6000,6000,6000,1
20241021,121400,93380400,6010,6010,6010,6010,0
20241021,121300,93380400,6010,6010,6010,6010,0
20241021,121200,93380400,6010,6010,6010,6010,1
20241021,121100,93374390,6000,6000,6010,6000,16
20241021,121000,93278380,6000,6000,6000,6000,0
20241021,120900,93278380,6000,5990,6000,5990,116
20241021,120800,92583530,6000,6000,6000,6000,0
20241021,120700,92583530,6000,6000,6000,6000,0
20241021,120600,92583530,6000,5990,6000,5990,167
20241021,120500,91583190,5990,5990,5990,5990,0
20241021,120400,91583190,5990,5990,5990,5990,0
20241021,120300,91583190,5990,5990,5990,5990,0
20241021,120200,91583190,5990,5970,5990,5970,23
20241021,120100,91445840,5990,5990,5990,5990,0
20241021,120000,91445840,5990,5990,5990,5990,0
20241021,115900,91445840,5990,5980,5990,5980,513
20241021,115800,88373000,5980,5960,5980,5960,1068
20241021,115700,82004680,5960,5960,5960,5960,0
20241021,115600,82004680,5960,5960,5960,5960,0
20241021,115500,82004680,5960,5960,5960,5960,0
20241021,115400,82004680,5960,5960,5960,5960,0
20241021,115300,82004680,5960,5960,5960,5960,0
20241021,115200,82004680,5960,5960,5960,5960,0
20241021,115100,82004680,5960,5960,5960,5960,0
20241021,115000,82004680,5960,5960,5960,5960,0
20241021,114900,82004680,5960,5960,5960,5960,0
20241021,114800,82004680,5960,5960,5960,5960,0
20241021,114700,82004680,5960,5960,5960,5960,0
20241021,114600,82004680,5960,5960,5960,5960,0
20241021,114500,82004680,5960,5960,5960,5960,400
20241021,114400,79620680,5950,5950,5950,5950,0
20241021,114300,79620680,5950,5950,5950,5950,0
20241021,114200,79620680,5950,5950,5950,5950,0
20241021,114100,79620680,5950,5950,5950,5950,0
20241021,114000,79620680,5950,5950,5950,5950,207
20241021,113900,78389030,5950,5950,5950,5950,0
20241021,113800,78389030,5950,5950,5950,5950,0
20241021,113700,78389030,5950,5950,5950,5950,0
20241021,113600,78389030,5950,5950,5950,5950,1
20241021,113500,78383080,5950,5950,5950,5950,0
20241021,113400,78383080,5950,5950,5950,5950,0
20241021,113300,78383080,5950,5950,5950,5950,0
20241021,113200,78383080,5950,5950,5950,5950,0
20241021,113100,78383080,5950,5950,5950,5950,1
20241021,113000,78377130,5950,5950,5950,5950,0
20241021,112900,78377130,5950,5940,5950,5940,1419
20241021,112800,69948260,5940,5940,5940,5940,0
20241021,112700,69948260,5940,5940,5940,5940,0
20241021,112600,69948260,5940,5940,5940,5940,0
20241021,112500,69948260,5940,5940,5940,5940,0
20241021,112400,69948260,5940,5940,5940,5940,0
20241021,112300,69948260,5940,5940,5940,5940,257
20241021,112200,68421680,5940,5940,5940,5940,0
20241021,112100,68421680,5940,5940,5940,5940,0
20241021,112000,68421680,5940,5940,5940,5940,0
20241021,111900,68421680,5940,5940,5940,5940,0
20241021,111800,68421680,5940,5940,5940,5940,0
20241021,111700,68421680,5940,5940,5940,5940,0
20241021,111600,68421680,5940,5940,5940,5940,0
20241021,111500,68421680,5940,5940,5940,5940,0
20241021,111400,68421680,5940,5940,5940,5940,0
20241021,111300,68421680,5940,5940,5940,5940,0
20241021,111200,68421680,5940,5940,5940,5940,0
20241021,111100,68421680,5940,5940,5940,5940,0
20241021,111000,68421680,5940,5940,5940,5940,0
20241021,110900,68421680,5940,5940,5940,5940,1
20241021,110800,68415740,5930,5930,5930,5930,10
20241021,110700,68356440,5940,5930,5940,5930,73
20241021,110600,67923540,5940,5940,5940,5940,150
20241021,110500,67032540,5940,5930,5940,5930,228
20241021,110400,65678290,5930,5930,5930,5930,130
20241021,110300,64907390,5930,5930,5930,5930,0
20241021,110200,64907390,5930,5930,5930,5930,0
20241021,110100,64907390,5930,5930,5930,5930,0
20241021,110000,64907390,5930,5930,5930,5930,1
20241021,105900,64901460,5930,5930,5930,5930,0
20241021,105800,64901460,5930,5930,5930,5930,0
20241021,105700,64901460,5930,5930,5930,5930,0
20241021,105600,64901460,5930,5930,5930,5930,0
20241021,105500,64901460,5930,5930,5930,5930,0
20241021,105400,64901460,5930,5930,5930,5930,0
20241021,105300,64901460,5930,5930,5930,5930,0
20241021,105200,64901460,5930,5930,5930,5930,1
20241021,105100,64895530,5920,5910,5920,5910,2019
20241021,105000,52962180,5900,5900,5900,5900,168
20241021,104900,51970980,5890,5890,5890,5890,0
20241021,104800,51970980,5890,5890,5890,5890,0
20241021,104700,51970980,5890,5890,5890,5890,0
20241021,104600,51970980,5890,5890,5890,5890,0
20241021,104500,51970980,5890,5910,5910,5890,74
20241021,104400,51535100,5910,5910,5910,5910,0
20241021,104300,51535100,5910,5910,5910,5910,20
20241021,104200,51416900,5920,5920,5920,5920,0
20241021,104100,51416900,5920,5920,5920,5920,0
20241021,104000,51416900,5920,5920,5920,5920,1
20241021,103900,51410980,5920,5920,5920,5920,0
20241021,103800,51410980,5920,5920,5920,5920,0
20241021,103700,51410980,5920,5920,5920,5920,0
20241021,103600,51410980,5920,5920,5920,5920,0
20241021,103500,51410980,5920,5920,5920,5920,0
20241021,103400,51410980,5920,5910,5920,5910,58
20241021,103300,51068190,5900,5900,5900,5900,0
20241021,103200,51068190,5900,5900,5900,5900,100
20241021,103100,50478190,5910,5910,5910,5910,43
20241021,103000,50224060,5910,5920,5920,5910,300
20241021,102900,48449390,5920,5920,5920,5920,0
20241021,102800,48449390,5920,5920,5920,5920,123
20241021,102700,47721230,5930,5930,5930,5930,0
20241021,102600,47721230,5930,5930,5930,5930,0
20241021,102500,47721230,5930,5930,5930,5930,0
20241021,102400,47721230,5930,5930,5930,5930,1
20241021,102300,47715300,5930,5930,5930,5930,1
20241021,102200,47709370,5890,5920,5920,5890,3937
20241021,102100,24516420,5930,5930,5930,5930,0
20241021,102000,24516420,5930,5930,5930,5930,1
20241021,101900,24510490,5930,5930,5930,5930,0
20241021,101800,24510490,5930,5930,5930,5930,8
20241021,101700,24463050,5940,5940,5940,5940,0
20241021,101600,24463050,5940,5940,5940,5940,1
20241021,101500,24457110,5940,5940,5940,5940,0
20241021,101400,24457110,5940,5940,5940,5940,0
20241021,101300,24457110,5940,5940,5940,5940,0
20241021,101200,24457110,5940,5940,5940,5940,0
20241021,101100,24457110,5940,5940,5940,5940,0
20241021,101000,24457110,5940,5940,5940,5940,0
20241021,100900,24457110,5940,5940,5940,5940,0
20241021,100800,24457110,5940,5940,5940,5940,5
20241021,100700,24427410,5940,5940,5940,5940,0
20241021,100600,24427410,5940,5940,5940,5940,1
20241021,100500,24421470,5940,5940,5940,5940,0
20241021,100400,24421470,5940,5940,5940,5940,0
20241021,100300,24421470,5940,5940,5940,5940,0
20241021,100200,24421470,5940,5930,5940,5930,29
20241021,100100,24249490,5930,5930,5930,5930,0
20241021,100000,24249490,5930,5930,5930,5930,0
20241021,095900,24249490,5930,5930,5930,5930,0
20241021,095800,24249490,5930,5930,5930,5930,0
20241021,095700,24249490,5930,5930,5930,5930,0
20241021,095600,24249490,5930,5930,5930,5930,0
20241021,095500,24249490,5930,5930,5930,5930,0
20241021,095400,24249490,5930,5930,5930,5930,101
20241021,095300,23650560,5930,5930,5930,5930,0
20241021,095200,23650560,5930,5930,5930,5930,0
20241021,095100,23650560,5930,5930,5930,5930,0
20241021,095000,23650560,5930,5930,5930,5930,6
20241021,094900,23614980,5930,5930,5930,5930,165
20241021,094800,22636530,5940,5940,5940,5940,0
20241021,094700,22636530,5940,5940,5940,5940,8
20241021,094600,22589010,5940,5940,5940,5940,7
20241021,094500,22547430,5940,5940,5940,5940,34
20241021,094400,22345470,5950,5950,5950,5950,2
20241021,094300,22333570,5940,5950,5950,5940,8
20241021,094200,22285980,5950,5900,5950,5900,30
20241021,094100,22107990,5900,5900,5900,5900,0
20241021,094000,22107990,5900,5900,5900,5900,175
20241021,093900,21075490,5900,5900,5900,5900,1
20241021,093800,21069590,5880,5880,5880,5880,0
20241021,093700,21069590,5880,5880,5880,5880,0
20241021,093600,21069590,5880,5880,5880,5880,98
20241021,093500,20493350,5870,5870,5870,5870,0
20241021,093400,20493350,5870,5870,5870,5870,39
20241021,093300,20264420,5880,5880,5880,5880,0
20241021,093200,20264420,5880,5880,5880,5880,0
20241021,093100,20264420,5880,5880,5880,5880,2
20241021,093000,20252660,5870,5870,5870,5870,0
20241021,092900,20252660,5870,5870,5870,5870,0
20241021,092800,20252660,5870,5870,5870,5870,0
20241021,092700,20252660,5870,5870,5870,5870,1654
20241021,092600,10543680,5870,5870,5870,5870,81
20241021,092500,10068210,5870,5870,5870,5870,0
20241021,092400,10068210,5870,5870,5870,5870,19
20241021,092300,9956680,5860,5860,5860,5860,100
20241021,092200,9370680,5870,5870,5870,5870,0
20241021,092100,9370680,5870,5870,5870,5870,0
20241021,092000,9370680,5870,5860,5870,5860,264
20241021,091900,7821720,5860,5860,5860,5860,228
20241021,091800,6485640,5870,5870,5870,5870,1
20241021,091700,6479770,5890,5890,5890,5890,0
20241021,091600,6479770,5890,5890,5890,5890,0
20241021,091500,6479770,5890,5890,5890,5890,1
20241021,091400,6473880,5860,5860,5860,5860,0
20241021,091300,6473880,5860,5870,5870,5860,300
20241021,091200,4715420,5870,5880,5880,5870,600
20241021,091100,1191850,5900,5900,5900,5900,1
20241021,091000,1185950,5900,5890,5900,5890,2
20241021,090900,1174160,5890,5900,5900,5890,125
20241021,090800,437190,5910,5910,5910,5910,0
20241021,090700,437190,5910,5910,5910,5910,19
20241021,090600,324900,5950,5950,5950,5950,1
20241021,090500,318950,5880,5880,5880,5880,0
20241021,090400,318950,5880,5880,5880,5880,0
20241021,090300,318950,5880,5880,5880,5880,0
20241021,090200,318950,5880,5880,5880,5880,0
20241021,090100,318950,5880,5880,5880,5880,0
20241021,090000,318950,5880,5960,5960,5880,54