KissMeData/274400/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,210300,68770930,5410,5410,5410,5410,364
20241021,210200,68770930,5410,5410,5410,5410,0
20241021,210100,68770930,5410,5410,5410,5410,0
20241021,210000,68770930,5410,5410,5410,5410,0
20241021,205900,68770930,5410,5410,5410,5410,0
20241021,205800,68770930,5410,5410,5410,5410,0
20241021,205700,68770930,5410,5410,5410,5410,0
20241021,205600,68770930,5410,5410,5410,5410,0
20241021,205500,68770930,5410,5410,5410,5410,0
20241021,205400,68770930,5410,5410,5410,5410,0
20241021,205300,68770930,5410,5410,5410,5410,0
20241021,205200,68770930,5410,5410,5410,5410,0
20241021,205100,68770930,5410,5410,5410,5410,0
20241021,205000,68770930,5410,5410,5410,5410,0
20241021,204900,68770930,5410,5410,5410,5410,0
20241021,204800,68770930,5410,5410,5410,5410,0
20241021,204700,68770930,5410,5410,5410,5410,0
20241021,204600,68770930,5410,5410,5410,5410,0
20241021,204500,68770930,5410,5410,5410,5410,0
20241021,204400,68770930,5410,5410,5410,5410,0
20241021,204300,68770930,5410,5410,5410,5410,0
20241021,204200,68770930,5410,5410,5410,5410,0
20241021,204100,68770930,5410,5410,5410,5410,0
20241021,204000,68770930,5410,5410,5410,5410,0
20241021,203900,68770930,5410,5410,5410,5410,0
20241021,203800,68770930,5410,5410,5410,5410,0
20241021,203700,68770930,5410,5410,5410,5410,0
20241021,203600,68770930,5410,5410,5410,5410,0
20241021,203500,68770930,5410,5410,5410,5410,0
20241021,203400,68770930,5410,5410,5410,5410,0
20241021,203300,68770930,5410,5410,5410,5410,364
20241021,203200,68770930,5410,5410,5410,5410,0
20241021,203100,68770930,5410,5410,5410,5410,0
20241021,203000,68770930,5410,5410,5410,5410,0
20241021,202900,68770930,5410,5410,5410,5410,0
20241021,202800,68770930,5410,5410,5410,5410,0
20241021,202700,68770930,5410,5410,5410,5410,0
20241021,202600,68770930,5410,5410,5410,5410,0
20241021,202500,68770930,5410,5410,5410,5410,0
20241021,202400,68770930,5410,5410,5410,5410,0
20241021,202300,68770930,5410,5410,5410,5410,0
20241021,202200,68770930,5410,5410,5410,5410,0
20241021,202100,68770930,5410,5410,5410,5410,0
20241021,202000,68770930,5410,5410,5410,5410,0
20241021,201900,68770930,5410,5410,5410,5410,0
20241021,201800,68770930,5410,5410,5410,5410,0
20241021,201700,68770930,5410,5410,5410,5410,0
20241021,201600,68770930,5410,5410,5410,5410,0
20241021,201500,68770930,5410,5410,5410,5410,0
20241021,201400,68770930,5410,5410,5410,5410,0
20241021,201300,68770930,5410,5410,5410,5410,0
20241021,201200,68770930,5410,5410,5410,5410,0
20241021,201100,68770930,5410,5410,5410,5410,0
20241021,201000,68770930,5410,5410,5410,5410,0
20241021,200900,68770930,5410,5410,5410,5410,0
20241021,200800,68770930,5410,5410,5410,5410,0
20241021,200700,68770930,5410,5410,5410,5410,0
20241021,200600,68770930,5410,5410,5410,5410,0
20241021,200500,68770930,5410,5410,5410,5410,0
20241021,200400,68770930,5410,5410,5410,5410,0
20241021,200300,68770930,5410,5410,5410,5410,364
20241021,200200,68770930,5410,5410,5410,5410,0
20241021,200100,68770930,5410,5410,5410,5410,0
20241021,200000,68770930,5410,5410,5410,5410,0
20241021,195900,68770930,5410,5410,5410,5410,0
20241021,195800,68770930,5410,5410,5410,5410,0
20241021,195700,68770930,5410,5410,5410,5410,0
20241021,195600,68770930,5410,5410,5410,5410,0
20241021,195500,68770930,5410,5410,5410,5410,0
20241021,195400,68770930,5410,5410,5410,5410,0
20241021,195300,68770930,5410,5410,5410,5410,0
20241021,195200,68770930,5410,5410,5410,5410,0
20241021,195100,68770930,5410,5410,5410,5410,0
20241021,195000,68770930,5410,5410,5410,5410,0
20241021,194900,68770930,5410,5410,5410,5410,0
20241021,194800,68770930,5410,5410,5410,5410,0
20241021,194700,68770930,5410,5410,5410,5410,0
20241021,194600,68770930,5410,5410,5410,5410,0
20241021,194500,68770930,5410,5410,5410,5410,0
20241021,194400,68770930,5410,5410,5410,5410,0
20241021,194300,68770930,5410,5410,5410,5410,0
20241021,194200,68770930,5410,5410,5410,5410,0
20241021,194100,68770930,5410,5410,5410,5410,0
20241021,194000,68770930,5410,5410,5410,5410,0
20241021,193900,68770930,5410,5410,5410,5410,0
20241021,193800,68770930,5410,5410,5410,5410,0
20241021,193700,68770930,5410,5410,5410,5410,0
20241021,193600,68770930,5410,5410,5410,5410,0
20241021,193500,68770930,5410,5410,5410,5410,0
20241021,193400,68770930,5410,5410,5410,5410,0
20241021,193300,68770930,5410,5410,5410,5410,364
20241021,193200,68770930,5410,5410,5410,5410,0
20241021,193100,68770930,5410,5410,5410,5410,0
20241021,193000,68770930,5410,5410,5410,5410,0
20241021,192900,68770930,5410,5410,5410,5410,0
20241021,192800,68770930,5410,5410,5410,5410,0
20241021,192700,68770930,5410,5410,5410,5410,0
20241021,192600,68770930,5410,5410,5410,5410,0
20241021,192500,68770930,5410,5410,5410,5410,0
20241021,192400,68770930,5410,5410,5410,5410,0
20241021,192300,68770930,5410,5410,5410,5410,0
20241021,192200,68770930,5410,5410,5410,5410,0
20241021,192100,68770930,5410,5410,5410,5410,0
20241021,192000,68770930,5410,5410,5410,5410,0
20241021,191900,68770930,5410,5410,5410,5410,0
20241021,191800,68770930,5410,5410,5410,5410,0
20241021,191700,68770930,5410,5410,5410,5410,0
20241021,191600,68770930,5410,5410,5410,5410,0
20241021,191500,68770930,5410,5410,5410,5410,0
20241021,191400,68770930,5410,5410,5410,5410,0
20241021,191300,68770930,5410,5410,5410,5410,0
20241021,191200,68770930,5410,5410,5410,5410,0
20241021,191100,68770930,5410,5410,5410,5410,0
20241021,191000,68770930,5410,5410,5410,5410,0
20241021,190900,68770930,5410,5410,5410,5410,0
20241021,190800,68770930,5410,5410,5410,5410,0
20241021,190700,68770930,5410,5410,5410,5410,0
20241021,190600,68770930,5410,5410,5410,5410,0
20241021,190500,68770930,5410,5410,5410,5410,0
20241021,190400,68770930,5410,5410,5410,5410,0
20241021,190300,68770930,5410,5410,5410,5410,364
20241021,190200,68770930,5410,5410,5410,5410,0
20241021,190100,68770930,5410,5410,5410,5410,0
20241021,190000,68770930,5410,5410,5410,5410,0
20241021,185900,68770930,5410,5410,5410,5410,0
20241021,185800,68770930,5410,5410,5410,5410,0
20241021,185700,68770930,5410,5410,5410,5410,0
20241021,185600,68770930,5410,5410,5410,5410,0
20241021,185500,68770930,5410,5410,5410,5410,0
20241021,185400,68770930,5410,5410,5410,5410,0
20241021,185300,68770930,5410,5410,5410,5410,0
20241021,185200,68770930,5410,5410,5410,5410,0
20241021,185100,68770930,5410,5410,5410,5410,0
20241021,185000,68770930,5410,5410,5410,5410,0
20241021,184900,68770930,5410,5410,5410,5410,0
20241021,184800,68770930,5410,5410,5410,5410,0
20241021,184700,68770930,5410,5410,5410,5410,0
20241021,184600,68770930,5410,5410,5410,5410,0
20241021,184500,68770930,5410,5410,5410,5410,0
20241021,184400,68770930,5410,5410,5410,5410,0
20241021,184300,68770930,5410,5410,5410,5410,0
20241021,184200,68770930,5410,5410,5410,5410,0
20241021,184100,68770930,5410,5410,5410,5410,0
20241021,184000,68770930,5410,5410,5410,5410,0
20241021,183900,68770930,5410,5410,5410,5410,0
20241021,183800,68770930,5410,5410,5410,5410,0
20241021,183700,68770930,5410,5410,5410,5410,0
20241021,183600,68770930,5410,5410,5410,5410,0
20241021,183500,68770930,5410,5410,5410,5410,0
20241021,183400,68770930,5410,5410,5410,5410,0
20241021,183300,68770930,5410,5410,5410,5410,364
20241021,183200,68770930,5410,5410,5410,5410,0
20241021,183100,68770930,5410,5410,5410,5410,0
20241021,183000,68770930,5410,5410,5410,5410,0
20241021,182900,68770930,5410,5410,5410,5410,0
20241021,182800,68770930,5410,5410,5410,5410,0
20241021,182700,68770930,5410,5410,5410,5410,0
20241021,182600,68770930,5410,5410,5410,5410,0
20241021,182500,68770930,5410,5410,5410,5410,0
20241021,182400,68770930,5410,5410,5410,5410,0
20241021,182300,68770930,5410,5410,5410,5410,0
20241021,182200,68770930,5410,5410,5410,5410,0
20241021,182100,68770930,5410,5410,5410,5410,0
20241021,182000,68770930,5410,5410,5410,5410,0
20241021,181900,68770930,5410,5410,5410,5410,0
20241021,181800,68770930,5410,5410,5410,5410,0
20241021,181700,68770930,5410,5410,5410,5410,0
20241021,181600,68770930,5410,5410,5410,5410,0
20241021,181500,68770930,5410,5410,5410,5410,0
20241021,181400,68770930,5410,5410,5410,5410,0
20241021,181300,68770930,5410,5410,5410,5410,0
20241021,181200,68770930,5410,5410,5410,5410,0
20241021,181100,68770930,5410,5410,5410,5410,0
20241021,181000,68770930,5410,5410,5410,5410,0
20241021,180900,68770930,5410,5410,5410,5410,0
20241021,180800,68770930,5410,5410,5410,5410,0
20241021,180700,68770930,5410,5410,5410,5410,0
20241021,180600,68770930,5410,5410,5410,5410,0
20241021,180500,68770930,5410,5410,5410,5410,0
20241021,180400,68770930,5410,5410,5410,5410,0
20241021,180300,68770930,5410,5410,5410,5410,364
20241021,180200,68770930,5410,5410,5410,5410,0
20241021,180100,68770930,5410,5410,5410,5410,0
20241021,180000,68770930,5410,5410,5410,5410,0
20241021,175900,68770930,5410,5410,5410,5410,0
20241021,175800,68770930,5410,5410,5410,5410,0
20241021,175700,68770930,5410,5410,5410,5410,0
20241021,175600,68770930,5410,5410,5410,5410,0
20241021,175500,68770930,5410,5410,5410,5410,0
20241021,175400,68770930,5410,5410,5410,5410,0
20241021,175300,68770930,5410,5410,5410,5410,0
20241021,175200,68770930,5410,5410,5410,5410,0
20241021,175100,68770930,5410,5410,5410,5410,0
20241021,175000,68770930,5410,5410,5410,5410,0
20241021,174900,68770930,5410,5410,5410,5410,0
20241021,174800,68770930,5410,5410,5410,5410,0
20241021,174700,68770930,5410,5410,5410,5410,0
20241021,174600,68770930,5410,5410,5410,5410,0
20241021,174500,68770930,5410,5410,5410,5410,0
20241021,174400,68770930,5410,5410,5410,5410,0
20241021,174300,68770930,5410,5410,5410,5410,0
20241021,174200,68770930,5410,5410,5410,5410,0
20241021,174100,68770930,5410,5410,5410,5410,0
20241021,174000,68770930,5410,5410,5410,5410,0
20241021,173900,68770930,5410,5410,5410,5410,0
20241021,173800,68770930,5410,5410,5410,5410,0
20241021,173700,68770930,5410,5410,5410,5410,0
20241021,173600,68770930,5410,5410,5410,5410,0
20241021,173500,68770930,5410,5410,5410,5410,0
20241021,173400,68770930,5410,5410,5410,5410,0
20241021,173300,68770930,5410,5410,5410,5410,364
20241021,173200,68770930,5410,5410,5410,5410,0
20241021,173100,68770930,5410,5410,5410,5410,0
20241021,173000,68770930,5410,5410,5410,5410,0
20241021,172900,68770930,5410,5410,5410,5410,0
20241021,172800,68770930,5410,5410,5410,5410,0
20241021,172700,68770930,5410,5410,5410,5410,0
20241021,172600,68770930,5410,5410,5410,5410,0
20241021,172500,68770930,5410,5410,5410,5410,0
20241021,172400,68770930,5410,5410,5410,5410,0
20241021,172300,68770930,5410,5410,5410,5410,0
20241021,172200,68770930,5410,5410,5410,5410,0
20241021,172100,68770930,5410,5410,5410,5410,0
20241021,172000,68770930,5410,5410,5410,5410,0
20241021,171900,68770930,5410,5410,5410,5410,0
20241021,171800,68770930,5410,5410,5410,5410,0
20241021,171700,68770930,5410,5410,5410,5410,0
20241021,171600,68770930,5410,5410,5410,5410,0
20241021,171500,68770930,5410,5410,5410,5410,0
20241021,171400,68770930,5410,5410,5410,5410,0
20241021,171300,68770930,5410,5410,5410,5410,0
20241021,171200,68770930,5410,5410,5410,5410,0
20241021,171100,68770930,5410,5410,5410,5410,0
20241021,171000,68770930,5410,5410,5410,5410,0
20241021,170900,68770930,5410,5410,5410,5410,0
20241021,170800,68770930,5410,5410,5410,5410,0
20241021,170700,68770930,5410,5410,5410,5410,0
20241021,170600,68770930,5410,5410,5410,5410,0
20241021,170500,68770930,5410,5410,5410,5410,0
20241021,170400,68770930,5410,5410,5410,5410,0
20241021,170300,68770930,5410,5410,5410,5410,364
20241021,170200,68770930,5410,5410,5410,5410,0
20241021,170100,68770930,5410,5410,5410,5410,0
20241021,170000,68770930,5410,5410,5410,5410,0
20241021,165900,68770930,5410,5410,5410,5410,0
20241021,165800,68770930,5410,5410,5410,5410,0
20241021,165700,68770930,5410,5410,5410,5410,0
20241021,165600,68770930,5410,5410,5410,5410,0
20241021,165500,68770930,5410,5410,5410,5410,0
20241021,165400,68770930,5410,5410,5410,5410,0
20241021,165300,68770930,5410,5410,5410,5410,0
20241021,165200,68770930,5410,5410,5410,5410,0
20241021,165100,68770930,5410,5410,5410,5410,0
20241021,165000,68770930,5410,5410,5410,5410,0
20241021,164900,68770930,5410,5410,5410,5410,0
20241021,164800,68770930,5410,5410,5410,5410,0
20241021,164700,68770930,5410,5410,5410,5410,0
20241021,164600,68770930,5410,5410,5410,5410,0
20241021,164500,68770930,5410,5410,5410,5410,0
20241021,164400,68770930,5410,5410,5410,5410,0
20241021,164300,68770930,5410,5410,5410,5410,0
20241021,164200,68770930,5410,5410,5410,5410,0
20241021,164100,68770930,5410,5410,5410,5410,0
20241021,164000,68770930,5410,5410,5410,5410,0
20241021,163900,68770930,5410,5410,5410,5410,0
20241021,163800,68770930,5410,5410,5410,5410,0
20241021,163700,68770930,5410,5410,5410,5410,0
20241021,163600,68770930,5410,5410,5410,5410,0
20241021,163500,68770930,5410,5410,5410,5410,0
20241021,163400,68770930,5410,5410,5410,5410,0
20241021,163300,68770930,5410,5410,5410,5410,364
20241021,163200,68770930,5410,5410,5410,5410,0
20241021,163100,68770930,5410,5410,5410,5410,0
20241021,163000,68770930,5410,5410,5410,5410,0
20241021,162900,68770930,5410,5410,5410,5410,0
20241021,162800,68770930,5410,5410,5410,5410,0
20241021,162700,68770930,5410,5410,5410,5410,0
20241021,162600,68770930,5410,5410,5410,5410,0
20241021,162500,68770930,5410,5410,5410,5410,0
20241021,162400,68770930,5410,5410,5410,5410,0
20241021,162300,68770930,5410,5410,5410,5410,0
20241021,162200,68770930,5410,5410,5410,5410,0
20241021,162100,68770930,5410,5410,5410,5410,0
20241021,162000,68770930,5410,5410,5410,5410,0
20241021,161900,68770930,5410,5410,5410,5410,0
20241021,161800,68770930,5410,5410,5410,5410,0
20241021,161700,68770930,5410,5410,5410,5410,0
20241021,161600,68770930,5410,5410,5410,5410,0
20241021,161500,68770930,5410,5410,5410,5410,0
20241021,161400,68770930,5410,5410,5410,5410,0
20241021,161300,68770930,5410,5410,5410,5410,0
20241021,161200,68770930,5410,5410,5410,5410,0
20241021,161100,68770930,5410,5410,5410,5410,0
20241021,161000,68770930,5410,5410,5410,5410,0
20241021,160900,68770930,5410,5410,5410,5410,0
20241021,160800,68770930,5410,5410,5410,5410,0
20241021,160700,68770930,5410,5410,5410,5410,0
20241021,160600,68770930,5410,5410,5410,5410,0
20241021,160500,68770930,5410,5410,5410,5410,0
20241021,160400,68770930,5410,5410,5410,5410,0
20241021,160300,68770930,5410,5410,5410,5410,364
20241021,160200,68770930,5410,5410,5410,5410,0
20241021,160100,68770930,5410,5410,5410,5410,0
20241021,160000,68770930,5410,5410,5410,5410,0
20241021,155900,68770930,5410,5410,5410,5410,0
20241021,155800,68770930,5410,5410,5410,5410,0
20241021,155700,68770930,5410,5410,5410,5410,0
20241021,155600,68770930,5410,5410,5410,5410,0
20241021,155500,68770930,5410,5410,5410,5410,0
20241021,155400,68770930,5410,5410,5410,5410,0
20241021,155300,68770930,5410,5410,5410,5410,0
20241021,155200,68770930,5410,5410,5410,5410,0
20241021,155100,68770930,5410,5410,5410,5410,0
20241021,155000,68770930,5410,5410,5410,5410,0
20241021,154900,68770930,5410,5410,5410,5410,0
20241021,154800,68770930,5410,5410,5410,5410,0
20241021,154700,68770930,5410,5410,5410,5410,0
20241021,154600,68770930,5410,5410,5410,5410,0
20241021,154500,68770930,5410,5410,5410,5410,0
20241021,154400,68770930,5410,5410,5410,5410,0
20241021,154300,68770930,5410,5410,5410,5410,0
20241021,154200,68770930,5410,5410,5410,5410,0
20241021,154100,68770930,5410,5410,5410,5410,0
20241021,154000,68770930,5410,5410,5410,5410,0
20241021,153900,68770930,5410,5410,5410,5410,0
20241021,153800,68770930,5410,5410,5410,5410,0
20241021,153700,68770930,5410,5410,5410,5410,0
20241021,153600,68770930,5410,5410,5410,5410,0
20241021,153500,68770930,5410,5410,5410,5410,0
20241021,153400,68770930,5410,5410,5410,5410,0
20241021,153300,68770930,5410,5410,5410,5410,364
20241021,153200,68770930,5410,5410,5410,5410,0
20241021,153100,68770930,5410,5410,5410,5410,0
20241021,153000,68770930,5410,5410,5410,5410,364
20241021,152900,66801690,5410,5410,5410,5410,0
20241021,152800,66801690,5410,5410,5410,5410,0
20241021,152700,66801690,5410,5410,5410,5410,0
20241021,152600,66801690,5410,5410,5410,5410,0
20241021,152500,66801690,5410,5410,5410,5410,0
20241021,152400,66801690,5410,5410,5410,5410,0
20241021,152300,66801690,5410,5410,5410,5410,0
20241021,152200,66801690,5410,5410,5410,5410,0
20241021,152100,66801690,5410,5410,5410,5410,0
20241021,152000,66801690,5410,5410,5410,5410,0
20241021,151900,66801690,5410,5410,5410,5410,24
20241021,151800,66671850,5430,5430,5430,5430,0
20241021,151700,66671850,5430,5430,5430,5430,0
20241021,151600,66671850,5430,5430,5430,5430,0
20241021,151500,66671850,5430,5430,5430,5430,0
20241021,151400,66671850,5430,5430,5430,5430,0
20241021,151300,66671850,5430,5430,5430,5430,1
20241021,151200,66666420,5410,5410,5410,5410,0
20241021,151100,66666420,5410,5410,5410,5410,0
20241021,151000,66666420,5410,5410,5410,5410,38
20241021,150900,66460840,5410,5410,5410,5410,0
20241021,150800,66460840,5410,5410,5410,5410,0
20241021,150700,66460840,5410,5410,5410,5410,0
20241021,150600,66460840,5410,5410,5410,5410,251
20241021,150500,65102930,5420,5420,5420,5420,105
20241021,150400,64533830,5430,5430,5430,5430,0
20241021,150300,64533830,5430,5430,5430,5430,0
20241021,150200,64533830,5430,5430,5430,5430,0
20241021,150100,64533830,5430,5430,5430,5430,20
20241021,150000,64425230,5420,5420,5420,5420,800
20241021,145900,60089230,5420,5420,5420,5420,600
20241021,145800,56837230,5420,5420,5420,5420,4
20241021,145700,56815550,5420,5420,5420,5420,0
20241021,145600,56815550,5420,5420,5420,5420,1
20241021,145500,56810130,5420,5420,5420,5420,0
20241021,145400,56810130,5420,5420,5420,5420,0
20241021,145300,56810130,5420,5420,5420,5420,0
20241021,145200,56810130,5420,5420,5420,5420,0
20241021,145100,56810130,5420,5420,5420,5420,0
20241021,145000,56810130,5420,5420,5420,5420,0
20241021,144900,56810130,5420,5430,5430,5420,122
20241021,144800,56148860,5430,5430,5430,5430,0
20241021,144700,56148860,5430,5430,5430,5430,0
20241021,144600,56148860,5430,5430,5430,5430,0
20241021,144500,56148860,5430,5430,5430,5430,0
20241021,144400,56148860,5430,5430,5430,5430,0
20241021,144300,56148860,5430,5430,5430,5430,0
20241021,144200,56148860,5430,5430,5430,5430,0
20241021,144100,56148860,5430,5430,5430,5430,0
20241021,144000,56148860,5430,5430,5430,5430,0
20241021,143900,56148860,5430,5430,5430,5430,0
20241021,143800,56148860,5430,5430,5430,5430,0
20241021,143700,56148860,5430,5430,5430,5430,0
20241021,143600,56148860,5430,5430,5430,5430,0
20241021,143500,56148860,5430,5430,5430,5430,0
20241021,143400,56148860,5430,5430,5430,5430,0
20241021,143300,56148860,5430,5430,5430,5430,500
20241021,143200,53433860,5430,5430,5430,5430,0
20241021,143100,53433860,5430,5430,5430,5430,0
20241021,143000,53433860,5430,5430,5430,5430,0
20241021,142900,53433860,5430,5430,5430,5430,0
20241021,142800,53433860,5430,5430,5430,5430,0
20241021,142700,53433860,5430,5440,5440,5430,700
20241021,142600,49628410,5440,5440,5440,5440,0
20241021,142500,49628410,5440,5450,5450,5440,7
20241021,142400,49590320,5440,5440,5440,5440,0
20241021,142300,49590320,5440,5440,5440,5440,0
20241021,142200,49590320,5440,5440,5440,5440,0
20241021,142100,49590320,5440,5440,5440,5440,0
20241021,142000,49590320,5440,5440,5440,5440,0
20241021,141900,49590320,5440,5440,5440,5440,0
20241021,141800,49590320,5440,5440,5440,5440,0
20241021,141700,49590320,5440,5440,5440,5440,0
20241021,141600,49590320,5440,5440,5440,5440,0
20241021,141500,49590320,5440,5440,5440,5440,0
20241021,141400,49590320,5440,5440,5440,5440,70
20241021,141300,49209520,5440,5440,5440,5440,0
20241021,141200,49209520,5440,5440,5440,5440,0
20241021,141100,49209520,5440,5440,5440,5440,0
20241021,141000,49209520,5440,5440,5440,5440,0
20241021,140900,49209520,5440,5440,5440,5440,139
20241021,140800,48453360,5460,5460,5460,5460,0
20241021,140700,48453360,5460,5460,5460,5460,0
20241021,140600,48453360,5460,5460,5460,5460,0
20241021,140500,48453360,5460,5460,5460,5460,0
20241021,140400,48453360,5460,5460,5460,5460,0
20241021,140300,48453360,5460,5460,5460,5460,0
20241021,140200,48453360,5460,5460,5460,5460,0
20241021,140100,48453360,5460,5460,5460,5460,0
20241021,140000,48453360,5460,5460,5460,5460,0
20241021,135900,48453360,5460,5460,5460,5460,0
20241021,135800,48453360,5460,5460,5460,5460,0
20241021,135700,48453360,5460,5460,5460,5460,0
20241021,135600,48453360,5460,5460,5460,5460,0
20241021,135500,48453360,5460,5460,5460,5460,0
20241021,135400,48453360,5460,5460,5460,5460,0
20241021,135300,48453360,5460,5460,5460,5460,0
20241021,135200,48453360,5460,5460,5460,5460,0
20241021,135100,48453360,5460,5460,5460,5460,0
20241021,135000,48453360,5460,5460,5460,5460,0
20241021,134900,48453360,5460,5460,5460,5460,0
20241021,134800,48453360,5460,5450,5460,5450,55
20241021,134700,48153560,5460,5460,5460,5460,0
20241021,134600,48153560,5460,5460,5460,5460,0
20241021,134500,48153560,5460,5460,5460,5460,0
20241021,134400,48153560,5460,5460,5460,5460,0
20241021,134300,48153560,5460,5460,5460,5460,0
20241021,134200,48153560,5460,5460,5460,5460,0
20241021,134100,48153560,5460,5460,5460,5460,0
20241021,134000,48153560,5460,5460,5460,5460,0
20241021,133900,48153560,5460,5460,5460,5460,0
20241021,133800,48153560,5460,5460,5460,5460,0
20241021,133700,48153560,5460,5460,5460,5460,0
20241021,133600,48153560,5460,5460,5460,5460,0
20241021,133500,48153560,5460,5460,5460,5460,0
20241021,133400,48153560,5460,5460,5460,5460,0
20241021,133300,48153560,5460,5460,5460,5460,0
20241021,133200,48153560,5460,5460,5460,5460,12
20241021,133100,48088040,5440,5440,5440,5440,0
20241021,133000,48088040,5440,5440,5440,5440,0
20241021,132900,48088040,5440,5460,5460,5440,28
20241021,132800,47935660,5430,5430,5430,5430,0
20241021,132700,47935660,5430,5430,5430,5430,0
20241021,132600,47935660,5430,5430,5430,5430,0
20241021,132500,47935660,5430,5430,5430,5430,0
20241021,132400,47935660,5430,5430,5430,5430,0
20241021,132300,47935660,5430,5430,5430,5430,0
20241021,132200,47935660,5430,5430,5430,5430,465
20241021,132100,45410710,5430,5430,5430,5430,0
20241021,132000,45410710,5430,5430,5430,5430,32
20241021,131900,45236950,5430,5430,5430,5430,0
20241021,131800,45236950,5430,5430,5430,5430,30
20241021,131700,45074050,5430,5430,5430,5430,0
20241021,131600,45074050,5430,5440,5440,5430,150
20241021,131500,44259470,5460,5460,5460,5460,0
20241021,131400,44259470,5460,5460,5460,5460,0
20241021,131300,44259470,5460,5460,5460,5460,0
20241021,131200,44259470,5460,5460,5460,5460,0
20241021,131100,44259470,5460,5460,5460,5460,1
20241021,131000,44254010,5460,5460,5460,5460,0
20241021,130900,44254010,5460,5460,5460,5460,0
20241021,130800,44254010,5460,5460,5460,5460,0
20241021,130700,44254010,5460,5460,5460,5460,0
20241021,130600,44254010,5460,5460,5460,5460,0
20241021,130500,44254010,5460,5460,5460,5460,0
20241021,130400,44254010,5460,5460,5460,5460,0
20241021,130300,44254010,5460,5460,5460,5460,0
20241021,130200,44254010,5460,5460,5460,5460,0
20241021,130100,44254010,5460,5460,5460,5460,0
20241021,130000,44254010,5460,5460,5460,5460,0
20241021,125900,44254010,5460,5460,5460,5460,0
20241021,125800,44254010,5460,5460,5460,5460,0
20241021,125700,44254010,5460,5460,5460,5460,0
20241021,125600,44254010,5460,5460,5460,5460,0
20241021,125500,44254010,5460,5460,5460,5460,176
20241021,125400,43293050,5440,5440,5440,5440,0
20241021,125300,43293050,5440,5440,5440,5440,50
20241021,125200,43021050,5440,5440,5440,5440,0
20241021,125100,43021050,5440,5440,5440,5440,0
20241021,125000,43021050,5440,5440,5440,5440,0
20241021,124900,43021050,5440,5440,5440,5440,0
20241021,124800,43021050,5440,5440,5440,5440,0
20241021,124700,43021050,5440,5440,5440,5440,0
20241021,124600,43021050,5440,5440,5440,5440,0
20241021,124500,43021050,5440,5440,5440,5440,0
20241021,124400,43021050,5440,5440,5440,5440,0
20241021,124300,43021050,5440,5440,5440,5440,0
20241021,124200,43021050,5440,5440,5440,5440,0
20241021,124100,43021050,5440,5440,5440,5440,0
20241021,124000,43021050,5440,5440,5440,5440,0
20241021,123900,43021050,5440,5440,5440,5440,42
20241021,123800,42792570,5470,5470,5470,5470,0
20241021,123700,42792570,5470,5470,5470,5470,0
20241021,123600,42792570,5470,5470,5470,5470,0
20241021,123500,42792570,5470,5470,5470,5470,0
20241021,123400,42792570,5470,5470,5470,5470,0
20241021,123300,42792570,5470,5470,5470,5470,0
20241021,123200,42792570,5470,5470,5470,5470,0
20241021,123100,42792570,5470,5470,5470,5470,0
20241021,123000,42792570,5470,5470,5470,5470,0
20241021,122900,42792570,5470,5470,5470,5470,0
20241021,122800,42792570,5470,5470,5470,5470,0
20241021,122700,42792570,5470,5470,5470,5470,0
20241021,122600,42792570,5470,5460,5470,5460,161
20241021,122500,41912040,5430,5430,5430,5430,0
20241021,122400,41912040,5430,5430,5430,5430,0
20241021,122300,41912040,5430,5430,5430,5430,0
20241021,122200,41912040,5430,5430,5430,5430,0
20241021,122100,41912040,5430,5430,5430,5430,0
20241021,122000,41912040,5430,5430,5430,5430,0
20241021,121900,41912040,5430,5430,5430,5430,0
20241021,121800,41912040,5430,5430,5430,5430,0
20241021,121700,41912040,5430,5450,5450,5430,102
20241021,121600,41357830,5460,5460,5460,5460,0
20241021,121500,41357830,5460,5460,5460,5460,0
20241021,121400,41357830,5460,5460,5460,5460,0
20241021,121300,41357830,5460,5460,5460,5460,0
20241021,121200,41357830,5460,5460,5460,5460,0
20241021,121100,41357830,5460,5460,5460,5460,0
20241021,121000,41357830,5460,5460,5460,5460,0
20241021,120900,41357830,5460,5460,5460,5460,0
20241021,120800,41357830,5460,5460,5460,5460,0
20241021,120700,41357830,5460,5460,5460,5460,0
20241021,120600,41357830,5460,5460,5460,5460,0
20241021,120500,41357830,5460,5460,5460,5460,0
20241021,120400,41357830,5460,5460,5460,5460,0
20241021,120300,41357830,5460,5460,5460,5460,0
20241021,120200,41357830,5460,5460,5460,5460,0
20241021,120100,41357830,5460,5460,5460,5460,0
20241021,120000,41357830,5460,5460,5460,5460,1
20241021,115900,41352370,5460,5460,5460,5460,0
20241021,115800,41352370,5460,5460,5460,5460,0
20241021,115700,41352370,5460,5460,5460,5460,1
20241021,115600,41346910,5460,5460,5460,5460,0
20241021,115500,41346910,5460,5460,5460,5460,0
20241021,115400,41346910,5460,5460,5460,5460,0
20241021,115300,41346910,5460,5460,5460,5460,0
20241021,115200,41346910,5460,5460,5460,5460,1
20241021,115100,41341450,5460,5460,5460,5460,0
20241021,115000,41341450,5460,5460,5460,5460,3
20241021,114900,41325070,5450,5450,5450,5450,2
20241021,114800,41314170,5450,5450,5450,5450,0
20241021,114700,41314170,5450,5450,5450,5450,1
20241021,114600,41308720,5440,5440,5440,5440,35
20241021,114500,41118320,5440,5440,5440,5440,2
20241021,114400,41107440,5440,5440,5440,5440,4
20241021,114300,41085680,5410,5410,5410,5410,0
20241021,114200,41085680,5410,5410,5410,5410,0
20241021,114100,41085680,5410,5410,5410,5410,0
20241021,114000,41085680,5410,5410,5410,5410,0
20241021,113900,41085680,5410,5410,5410,5410,0
20241021,113800,41085680,5410,5410,5410,5410,0
20241021,113700,41085680,5410,5410,5410,5410,0
20241021,113600,41085680,5410,5410,5410,5410,0
20241021,113500,41085680,5410,5410,5410,5410,0
20241021,113400,41085680,5410,5410,5410,5410,0
20241021,113300,41085680,5410,5410,5410,5410,70
20241021,113200,40706980,5420,5420,5420,5420,0
20241021,113100,40706980,5420,5430,5430,5420,698
20241021,113000,36923420,5460,5460,5460,5460,0
20241021,112900,36923420,5460,5460,5460,5460,0
20241021,112800,36923420,5460,5460,5460,5460,0
20241021,112700,36923420,5460,5460,5460,5460,0
20241021,112600,36923420,5460,5460,5460,5460,0
20241021,112500,36923420,5460,5460,5460,5460,1
20241021,112400,36917960,5460,5460,5460,5460,0
20241021,112300,36917960,5460,5460,5460,5460,0
20241021,112200,36917960,5460,5460,5460,5460,0
20241021,112100,36917960,5460,5460,5460,5460,0
20241021,112000,36917960,5460,5460,5460,5460,0
20241021,111900,36917960,5460,5460,5460,5460,0
20241021,111800,36917960,5460,5460,5460,5460,0
20241021,111700,36917960,5460,5460,5460,5460,0
20241021,111600,36917960,5460,5460,5460,5460,0
20241021,111500,36917960,5460,5460,5460,5460,0
20241021,111400,36917960,5460,5460,5460,5460,0
20241021,111300,36917960,5460,5460,5460,5460,2
20241021,111200,36907040,5460,5460,5460,5460,1
20241021,111100,36901580,5420,5420,5420,5420,0
20241021,111000,36901580,5420,5420,5420,5420,0
20241021,110900,36901580,5420,5420,5420,5420,0
20241021,110800,36901580,5420,5420,5420,5420,47
20241021,110700,36646840,5420,5420,5420,5420,222
20241021,110600,35443600,5430,5430,5430,5430,0
20241021,110500,35443600,5430,5430,5430,5430,0
20241021,110400,35443600,5430,5430,5430,5430,0
20241021,110300,35443600,5430,5430,5430,5430,10
20241021,110200,35389300,5430,5430,5430,5430,0
20241021,110100,35389300,5430,5430,5430,5430,0
20241021,110000,35389300,5430,5430,5430,5430,0
20241021,105900,35389300,5430,5430,5430,5430,0
20241021,105800,35389300,5430,5430,5430,5430,0
20241021,105700,35389300,5430,5430,5430,5430,0
20241021,105600,35389300,5430,5430,5430,5430,0
20241021,105500,35389300,5430,5430,5430,5430,0
20241021,105400,35389300,5430,5430,5430,5430,1
20241021,105300,35383870,5440,5440,5440,5440,0
20241021,105200,35383870,5440,5440,5440,5440,0
20241021,105100,35383870,5440,5440,5440,5440,8
20241021,105000,35340350,5440,5440,5440,5440,0
20241021,104900,35340350,5440,5440,5440,5440,0
20241021,104800,35340350,5440,5440,5440,5440,13
20241021,104700,35269630,5440,5440,5440,5440,0
20241021,104600,35269630,5440,5450,5450,5440,361
20241021,104500,33305780,5440,5440,5440,5440,0
20241021,104400,33305780,5440,5440,5440,5440,0
20241021,104300,33305780,5440,5440,5440,5440,0
20241021,104200,33305780,5440,5440,5440,5440,0
20241021,104100,33305780,5440,5440,5440,5440,0
20241021,104000,33305780,5440,5440,5440,5440,0
20241021,103900,33305780,5440,5440,5440,5440,0
20241021,103800,33305780,5440,5450,5450,5440,5
20241021,103700,33278570,5430,5430,5430,5430,0
20241021,103600,33278570,5430,5430,5430,5430,0
20241021,103500,33278570,5430,5430,5430,5430,0
20241021,103400,33278570,5430,5430,5430,5430,65
20241021,103300,32925620,5410,5410,5410,5410,0
20241021,103200,32925620,5410,5410,5410,5410,0
20241021,103100,32925620,5410,5410,5410,5410,0
20241021,103000,32925620,5410,5410,5410,5410,0
20241021,102900,32925620,5410,5410,5410,5410,0
20241021,102800,32925620,5410,5410,5410,5410,0
20241021,102700,32925620,5410,5410,5410,5410,0
20241021,102600,32925620,5410,5410,5410,5410,0
20241021,102500,32925620,5410,5410,5410,5410,0
20241021,102400,32925620,5410,5410,5410,5410,0
20241021,102300,32925620,5410,5410,5410,5410,0
20241021,102200,32925620,5410,5410,5410,5410,0
20241021,102100,32925620,5410,5410,5410,5410,0
20241021,102000,32925620,5410,5410,5410,5410,135
20241021,101900,32195270,5410,5410,5410,5410,12
20241021,101800,32130350,5410,5410,5410,5410,90
20241021,101700,31643450,5410,5410,5410,5410,0
20241021,101600,31643450,5410,5420,5420,5410,99
20241021,101500,31107290,5420,5420,5420,5420,200
20241021,101400,30023290,5460,5450,5460,5450,3
20241021,101300,30006930,5420,5420,5420,5420,0
20241021,101200,30006930,5420,5450,5450,5420,2
20241021,101100,29996060,5460,5460,5460,5460,5
20241021,101000,29968760,5460,5460,5460,5460,0
20241021,100900,29968760,5460,5460,5460,5460,2
20241021,100800,29957840,5460,5460,5460,5460,0
20241021,100700,29957840,5460,5460,5460,5460,1
20241021,100600,29952380,5460,5460,5460,5460,0
20241021,100500,29952380,5460,5460,5460,5460,0
20241021,100400,29952380,5460,5430,5460,5430,64
20241021,100300,29603390,5420,5420,5420,5420,4
20241021,100200,29581710,5390,5390,5390,5390,0
20241021,100100,29581710,5390,5390,5390,5390,0
20241021,100000,29581710,5390,5390,5390,5390,0
20241021,095900,29581710,5390,5390,5390,5390,0
20241021,095800,29581710,5390,5400,5400,5390,370
20241021,095700,27587390,5390,5390,5390,5390,0
20241021,095600,27587390,5390,5390,5390,5390,0
20241021,095500,27587390,5390,5390,5390,5390,0
20241021,095400,27587390,5390,5390,5390,5390,1
20241021,095300,27582000,5380,5380,5380,5380,0
20241021,095200,27582000,5380,5380,5380,5380,0
20241021,095100,27582000,5380,5380,5380,5380,0
20241021,095000,27582000,5380,5380,5380,5380,0
20241021,094900,27582000,5380,5380,5380,5380,0
20241021,094800,27582000,5380,5420,5420,5380,11
20241021,094700,27522780,5420,5420,5420,5420,3
20241021,094600,27506520,5420,5410,5420,5410,8
20241021,094500,27463190,5420,5420,5420,5420,0
20241021,094400,27463190,5420,5420,5420,5420,0
20241021,094300,27463190,5420,5420,5420,5420,40
20241021,094200,27246390,5420,5420,5420,5420,164
20241021,094100,26357510,5420,5420,5420,5420,122
20241021,094000,25696270,5420,5410,5420,5360,490
20241021,093900,23069040,5420,5420,5420,5420,0
20241021,093800,23069040,5420,5450,5450,5420,119
20241021,093700,22423840,5490,5490,5490,5490,0
20241021,093600,22423840,5490,5490,5490,5490,0
20241021,093500,22423840,5490,5490,5490,5490,0
20241021,093400,22423840,5490,5490,5490,5490,0
20241021,093300,22423840,5490,5490,5490,5490,0
20241021,093200,22423840,5490,5490,5490,5490,0
20241021,093100,22423840,5490,5490,5490,5490,0
20241021,093000,22423840,5490,5500,5500,5490,3
20241021,092900,22407360,5510,5510,5510,5510,0
20241021,092800,22407360,5510,5510,5510,5510,0
20241021,092700,22407360,5510,5510,5510,5510,0
20241021,092600,22407360,5510,5510,5510,5510,0
20241021,092500,22407360,5510,5510,5510,5510,0
20241021,092400,22407360,5510,5510,5510,5510,10
20241021,092300,22352260,5520,5520,5520,5520,0
20241021,092200,22352260,5520,5490,5520,5490,2
20241021,092100,22341250,5500,5500,5500,5500,0
20241021,092000,22341250,5500,5500,5500,5500,2
20241021,091900,22330250,5500,5500,5500,5500,1
20241021,091800,22324750,5500,5500,5500,5500,0
20241021,091700,22324750,5500,5500,5500,5490,59
20241021,091600,22000320,5430,5430,5430,5430,0
20241021,091500,22000320,5430,5430,5430,5430,0
20241021,091400,22000320,5430,5420,5430,5420,613
20241021,091300,18677730,5410,5410,5410,5410,312
20241021,091200,16989810,5390,5390,5390,5390,0
20241021,091100,16989810,5390,5390,5390,5390,400
20241021,091000,14833810,5370,5380,5380,5370,189
20241021,090900,13818100,5380,5380,5380,5380,10
20241021,090800,13764300,5420,5360,5420,5350,901
20241021,090700,8889440,5370,5380,5380,5370,146
20241021,090600,8105360,5380,5390,5390,5380,222
20241021,090500,6909960,5390,5400,5400,5380,391
20241021,090400,4803150,5400,5380,5400,5380,404
20241021,090300,2627610,5380,5380,5380,5380,200
20241021,090200,1551610,5370,5400,5400,5370,144
20241021,090100,776760,5400,5410,5410,5400,17
20241021,090000,684920,5410,5390,5410,5390,127