KissMeData/290520/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,210700,18192930,2175,2175,2175,2175,179
20241021,210600,18192930,2175,2175,2175,2175,0
20241021,210500,18192930,2175,2175,2175,2175,0
20241021,210400,18192930,2175,2175,2175,2175,0
20241021,210300,18192930,2175,2175,2175,2175,0
20241021,210200,18192930,2175,2175,2175,2175,0
20241021,210100,18192930,2175,2175,2175,2175,0
20241021,210000,18192930,2175,2175,2175,2175,0
20241021,205900,18192930,2175,2175,2175,2175,0
20241021,205800,18192930,2175,2175,2175,2175,0
20241021,205700,18192930,2175,2175,2175,2175,0
20241021,205600,18192930,2175,2175,2175,2175,0
20241021,205500,18192930,2175,2175,2175,2175,0
20241021,205400,18192930,2175,2175,2175,2175,0
20241021,205300,18192930,2175,2175,2175,2175,0
20241021,205200,18192930,2175,2175,2175,2175,0
20241021,205100,18192930,2175,2175,2175,2175,0
20241021,205000,18192930,2175,2175,2175,2175,0
20241021,204900,18192930,2175,2175,2175,2175,0
20241021,204800,18192930,2175,2175,2175,2175,0
20241021,204700,18192930,2175,2175,2175,2175,0
20241021,204600,18192930,2175,2175,2175,2175,0
20241021,204500,18192930,2175,2175,2175,2175,0
20241021,204400,18192930,2175,2175,2175,2175,0
20241021,204300,18192930,2175,2175,2175,2175,0
20241021,204200,18192930,2175,2175,2175,2175,0
20241021,204100,18192930,2175,2175,2175,2175,0
20241021,204000,18192930,2175,2175,2175,2175,0
20241021,203900,18192930,2175,2175,2175,2175,0
20241021,203800,18192930,2175,2175,2175,2175,0
20241021,203700,18192930,2175,2175,2175,2175,179
20241021,203600,18192930,2175,2175,2175,2175,0
20241021,203500,18192930,2175,2175,2175,2175,0
20241021,203400,18192930,2175,2175,2175,2175,0
20241021,203300,18192930,2175,2175,2175,2175,0
20241021,203200,18192930,2175,2175,2175,2175,0
20241021,203100,18192930,2175,2175,2175,2175,0
20241021,203000,18192930,2175,2175,2175,2175,0
20241021,202900,18192930,2175,2175,2175,2175,0
20241021,202800,18192930,2175,2175,2175,2175,0
20241021,202700,18192930,2175,2175,2175,2175,0
20241021,202600,18192930,2175,2175,2175,2175,0
20241021,202500,18192930,2175,2175,2175,2175,0
20241021,202400,18192930,2175,2175,2175,2175,0
20241021,202300,18192930,2175,2175,2175,2175,0
20241021,202200,18192930,2175,2175,2175,2175,0
20241021,202100,18192930,2175,2175,2175,2175,0
20241021,202000,18192930,2175,2175,2175,2175,0
20241021,201900,18192930,2175,2175,2175,2175,0
20241021,201800,18192930,2175,2175,2175,2175,0
20241021,201700,18192930,2175,2175,2175,2175,0
20241021,201600,18192930,2175,2175,2175,2175,0
20241021,201500,18192930,2175,2175,2175,2175,0
20241021,201400,18192930,2175,2175,2175,2175,0
20241021,201300,18192930,2175,2175,2175,2175,0
20241021,201200,18192930,2175,2175,2175,2175,0
20241021,201100,18192930,2175,2175,2175,2175,0
20241021,201000,18192930,2175,2175,2175,2175,0
20241021,200900,18192930,2175,2175,2175,2175,0
20241021,200800,18192930,2175,2175,2175,2175,0
20241021,200700,18192930,2175,2175,2175,2175,179
20241021,200600,18192930,2175,2175,2175,2175,0
20241021,200500,18192930,2175,2175,2175,2175,0
20241021,200400,18192930,2175,2175,2175,2175,0
20241021,200300,18192930,2175,2175,2175,2175,0
20241021,200200,18192930,2175,2175,2175,2175,0
20241021,200100,18192930,2175,2175,2175,2175,0
20241021,200000,18192930,2175,2175,2175,2175,0
20241021,195900,18192930,2175,2175,2175,2175,0
20241021,195800,18192930,2175,2175,2175,2175,0
20241021,195700,18192930,2175,2175,2175,2175,0
20241021,195600,18192930,2175,2175,2175,2175,0
20241021,195500,18192930,2175,2175,2175,2175,0
20241021,195400,18192930,2175,2175,2175,2175,0
20241021,195300,18192930,2175,2175,2175,2175,0
20241021,195200,18192930,2175,2175,2175,2175,0
20241021,195100,18192930,2175,2175,2175,2175,0
20241021,195000,18192930,2175,2175,2175,2175,0
20241021,194900,18192930,2175,2175,2175,2175,0
20241021,194800,18192930,2175,2175,2175,2175,0
20241021,194700,18192930,2175,2175,2175,2175,0
20241021,194600,18192930,2175,2175,2175,2175,0
20241021,194500,18192930,2175,2175,2175,2175,0
20241021,194400,18192930,2175,2175,2175,2175,0
20241021,194300,18192930,2175,2175,2175,2175,0
20241021,194200,18192930,2175,2175,2175,2175,0
20241021,194100,18192930,2175,2175,2175,2175,0
20241021,194000,18192930,2175,2175,2175,2175,0
20241021,193900,18192930,2175,2175,2175,2175,0
20241021,193800,18192930,2175,2175,2175,2175,0
20241021,193700,18192930,2175,2175,2175,2175,179
20241021,193600,18192930,2175,2175,2175,2175,0
20241021,193500,18192930,2175,2175,2175,2175,0
20241021,193400,18192930,2175,2175,2175,2175,0
20241021,193300,18192930,2175,2175,2175,2175,0
20241021,193200,18192930,2175,2175,2175,2175,0
20241021,193100,18192930,2175,2175,2175,2175,0
20241021,193000,18192930,2175,2175,2175,2175,0
20241021,192900,18192930,2175,2175,2175,2175,0
20241021,192800,18192930,2175,2175,2175,2175,0
20241021,192700,18192930,2175,2175,2175,2175,0
20241021,192600,18192930,2175,2175,2175,2175,0
20241021,192500,18192930,2175,2175,2175,2175,0
20241021,192400,18192930,2175,2175,2175,2175,0
20241021,192300,18192930,2175,2175,2175,2175,0
20241021,192200,18192930,2175,2175,2175,2175,0
20241021,192100,18192930,2175,2175,2175,2175,0
20241021,192000,18192930,2175,2175,2175,2175,0
20241021,191900,18192930,2175,2175,2175,2175,0
20241021,191800,18192930,2175,2175,2175,2175,0
20241021,191700,18192930,2175,2175,2175,2175,0
20241021,191600,18192930,2175,2175,2175,2175,0
20241021,191500,18192930,2175,2175,2175,2175,0
20241021,191400,18192930,2175,2175,2175,2175,0
20241021,191300,18192930,2175,2175,2175,2175,0
20241021,191200,18192930,2175,2175,2175,2175,0
20241021,191100,18192930,2175,2175,2175,2175,0
20241021,191000,18192930,2175,2175,2175,2175,0
20241021,190900,18192930,2175,2175,2175,2175,0
20241021,190800,18192930,2175,2175,2175,2175,0
20241021,190700,18192930,2175,2175,2175,2175,179
20241021,190600,18192930,2175,2175,2175,2175,0
20241021,190500,18192930,2175,2175,2175,2175,0
20241021,190400,18192930,2175,2175,2175,2175,0
20241021,190300,18192930,2175,2175,2175,2175,0
20241021,190200,18192930,2175,2175,2175,2175,0
20241021,190100,18192930,2175,2175,2175,2175,0
20241021,190000,18192930,2175,2175,2175,2175,0
20241021,185900,18192930,2175,2175,2175,2175,0
20241021,185800,18192930,2175,2175,2175,2175,0
20241021,185700,18192930,2175,2175,2175,2175,0
20241021,185600,18192930,2175,2175,2175,2175,0
20241021,185500,18192930,2175,2175,2175,2175,0
20241021,185400,18192930,2175,2175,2175,2175,0
20241021,185300,18192930,2175,2175,2175,2175,0
20241021,185200,18192930,2175,2175,2175,2175,0
20241021,185100,18192930,2175,2175,2175,2175,0
20241021,185000,18192930,2175,2175,2175,2175,0
20241021,184900,18192930,2175,2175,2175,2175,0
20241021,184800,18192930,2175,2175,2175,2175,0
20241021,184700,18192930,2175,2175,2175,2175,0
20241021,184600,18192930,2175,2175,2175,2175,0
20241021,184500,18192930,2175,2175,2175,2175,0
20241021,184400,18192930,2175,2175,2175,2175,0
20241021,184300,18192930,2175,2175,2175,2175,0
20241021,184200,18192930,2175,2175,2175,2175,0
20241021,184100,18192930,2175,2175,2175,2175,0
20241021,184000,18192930,2175,2175,2175,2175,0
20241021,183900,18192930,2175,2175,2175,2175,0
20241021,183800,18192930,2175,2175,2175,2175,0
20241021,183700,18192930,2175,2175,2175,2175,179
20241021,183600,18192930,2175,2175,2175,2175,0
20241021,183500,18192930,2175,2175,2175,2175,0
20241021,183400,18192930,2175,2175,2175,2175,0
20241021,183300,18192930,2175,2175,2175,2175,0
20241021,183200,18192930,2175,2175,2175,2175,0
20241021,183100,18192930,2175,2175,2175,2175,0
20241021,183000,18192930,2175,2175,2175,2175,0
20241021,182900,18192930,2175,2175,2175,2175,0
20241021,182800,18192930,2175,2175,2175,2175,0
20241021,182700,18192930,2175,2175,2175,2175,0
20241021,182600,18192930,2175,2175,2175,2175,0
20241021,182500,18192930,2175,2175,2175,2175,0
20241021,182400,18192930,2175,2175,2175,2175,0
20241021,182300,18192930,2175,2175,2175,2175,0
20241021,182200,18192930,2175,2175,2175,2175,0
20241021,182100,18192930,2175,2175,2175,2175,0
20241021,182000,18192930,2175,2175,2175,2175,0
20241021,181900,18192930,2175,2175,2175,2175,0
20241021,181800,18192930,2175,2175,2175,2175,0
20241021,181700,18192930,2175,2175,2175,2175,0
20241021,181600,18192930,2175,2175,2175,2175,0
20241021,181500,18192930,2175,2175,2175,2175,0
20241021,181400,18192930,2175,2175,2175,2175,0
20241021,181300,18192930,2175,2175,2175,2175,0
20241021,181200,18192930,2175,2175,2175,2175,0
20241021,181100,18192930,2175,2175,2175,2175,0
20241021,181000,18192930,2175,2175,2175,2175,0
20241021,180900,18192930,2175,2175,2175,2175,0
20241021,180800,18192930,2175,2175,2175,2175,0
20241021,180700,18192930,2175,2175,2175,2175,179
20241021,180600,18192930,2175,2175,2175,2175,0
20241021,180500,18192930,2175,2175,2175,2175,0
20241021,180400,18192930,2175,2175,2175,2175,0
20241021,180300,18192930,2175,2175,2175,2175,0
20241021,180200,18192930,2175,2175,2175,2175,0
20241021,180100,18192930,2175,2175,2175,2175,0
20241021,180000,18192930,2175,2175,2175,2175,0
20241021,175900,18192930,2175,2175,2175,2175,0
20241021,175800,18192930,2175,2175,2175,2175,0
20241021,175700,18192930,2175,2175,2175,2175,0
20241021,175600,18192930,2175,2175,2175,2175,0
20241021,175500,18192930,2175,2175,2175,2175,0
20241021,175400,18192930,2175,2175,2175,2175,0
20241021,175300,18192930,2175,2175,2175,2175,0
20241021,175200,18192930,2175,2175,2175,2175,0
20241021,175100,18192930,2175,2175,2175,2175,0
20241021,175000,18192930,2175,2175,2175,2175,0
20241021,174900,18192930,2175,2175,2175,2175,0
20241021,174800,18192930,2175,2175,2175,2175,0
20241021,174700,18192930,2175,2175,2175,2175,0
20241021,174600,18192930,2175,2175,2175,2175,0
20241021,174500,18192930,2175,2175,2175,2175,0
20241021,174400,18192930,2175,2175,2175,2175,0
20241021,174300,18192930,2175,2175,2175,2175,0
20241021,174200,18192930,2175,2175,2175,2175,0
20241021,174100,18192930,2175,2175,2175,2175,0
20241021,174000,18192930,2175,2175,2175,2175,0
20241021,173900,18192930,2175,2175,2175,2175,0
20241021,173800,18192930,2175,2175,2175,2175,0
20241021,173700,18192930,2175,2175,2175,2175,179
20241021,173600,18192930,2175,2175,2175,2175,0
20241021,173500,18192930,2175,2175,2175,2175,0
20241021,173400,18192930,2175,2175,2175,2175,0
20241021,173300,18192930,2175,2175,2175,2175,0
20241021,173200,18192930,2175,2175,2175,2175,0
20241021,173100,18192930,2175,2175,2175,2175,0
20241021,173000,18192930,2175,2175,2175,2175,0
20241021,172900,18192930,2175,2175,2175,2175,0
20241021,172800,18192930,2175,2175,2175,2175,0
20241021,172700,18192930,2175,2175,2175,2175,0
20241021,172600,18192930,2175,2175,2175,2175,0
20241021,172500,18192930,2175,2175,2175,2175,0
20241021,172400,18192930,2175,2175,2175,2175,0
20241021,172300,18192930,2175,2175,2175,2175,0
20241021,172200,18192930,2175,2175,2175,2175,0
20241021,172100,18192930,2175,2175,2175,2175,0
20241021,172000,18192930,2175,2175,2175,2175,0
20241021,171900,18192930,2175,2175,2175,2175,0
20241021,171800,18192930,2175,2175,2175,2175,0
20241021,171700,18192930,2175,2175,2175,2175,0
20241021,171600,18192930,2175,2175,2175,2175,0
20241021,171500,18192930,2175,2175,2175,2175,0
20241021,171400,18192930,2175,2175,2175,2175,0
20241021,171300,18192930,2175,2175,2175,2175,0
20241021,171200,18192930,2175,2175,2175,2175,0
20241021,171100,18192930,2175,2175,2175,2175,0
20241021,171000,18192930,2175,2175,2175,2175,0
20241021,170900,18192930,2175,2175,2175,2175,0
20241021,170800,18192930,2175,2175,2175,2175,0
20241021,170700,18192930,2175,2175,2175,2175,179
20241021,170600,18192930,2175,2175,2175,2175,0
20241021,170500,18192930,2175,2175,2175,2175,0
20241021,170400,18192930,2175,2175,2175,2175,0
20241021,170300,18192930,2175,2175,2175,2175,0
20241021,170200,18192930,2175,2175,2175,2175,0
20241021,170100,18192930,2175,2175,2175,2175,0
20241021,170000,18192930,2175,2175,2175,2175,0
20241021,165900,18192930,2175,2175,2175,2175,0
20241021,165800,18192930,2175,2175,2175,2175,0
20241021,165700,18192930,2175,2175,2175,2175,0
20241021,165600,18192930,2175,2175,2175,2175,0
20241021,165500,18192930,2175,2175,2175,2175,0
20241021,165400,18192930,2175,2175,2175,2175,0
20241021,165300,18192930,2175,2175,2175,2175,0
20241021,165200,18192930,2175,2175,2175,2175,0
20241021,165100,18192930,2175,2175,2175,2175,0
20241021,165000,18192930,2175,2175,2175,2175,0
20241021,164900,18192930,2175,2175,2175,2175,0
20241021,164800,18192930,2175,2175,2175,2175,0
20241021,164700,18192930,2175,2175,2175,2175,0
20241021,164600,18192930,2175,2175,2175,2175,0
20241021,164500,18192930,2175,2175,2175,2175,0
20241021,164400,18192930,2175,2175,2175,2175,0
20241021,164300,18192930,2175,2175,2175,2175,0
20241021,164200,18192930,2175,2175,2175,2175,0
20241021,164100,18192930,2175,2175,2175,2175,0
20241021,164000,18192930,2175,2175,2175,2175,0
20241021,163900,18192930,2175,2175,2175,2175,0
20241021,163800,18192930,2175,2175,2175,2175,0
20241021,163700,18192930,2175,2175,2175,2175,179
20241021,163600,18192930,2175,2175,2175,2175,0
20241021,163500,18192930,2175,2175,2175,2175,0
20241021,163400,18192930,2175,2175,2175,2175,0
20241021,163300,18192930,2175,2175,2175,2175,0
20241021,163200,18192930,2175,2175,2175,2175,0
20241021,163100,18192930,2175,2175,2175,2175,0
20241021,163000,18192930,2175,2175,2175,2175,0
20241021,162900,18192930,2175,2175,2175,2175,0
20241021,162800,18192930,2175,2175,2175,2175,0
20241021,162700,18192930,2175,2175,2175,2175,0
20241021,162600,18192930,2175,2175,2175,2175,0
20241021,162500,18192930,2175,2175,2175,2175,0
20241021,162400,18192930,2175,2175,2175,2175,0
20241021,162300,18192930,2175,2175,2175,2175,0
20241021,162200,18192930,2175,2175,2175,2175,0
20241021,162100,18192930,2175,2175,2175,2175,0
20241021,162000,18192930,2175,2175,2175,2175,0
20241021,161900,18192930,2175,2175,2175,2175,0
20241021,161800,18192930,2175,2175,2175,2175,0
20241021,161700,18192930,2175,2175,2175,2175,0
20241021,161600,18192930,2175,2175,2175,2175,0
20241021,161500,18192930,2175,2175,2175,2175,0
20241021,161400,18192930,2175,2175,2175,2175,0
20241021,161300,18192930,2175,2175,2175,2175,0
20241021,161200,18192930,2175,2175,2175,2175,0
20241021,161100,18192930,2175,2175,2175,2175,0
20241021,161000,18192930,2175,2175,2175,2175,0
20241021,160900,18192930,2175,2175,2175,2175,0
20241021,160800,18192930,2175,2175,2175,2175,0
20241021,160700,18192930,2175,2175,2175,2175,179
20241021,160600,18192930,2175,2175,2175,2175,0
20241021,160500,18192930,2175,2175,2175,2175,0
20241021,160400,18192930,2175,2175,2175,2175,0
20241021,160300,18192930,2175,2175,2175,2175,0
20241021,160200,18192930,2175,2175,2175,2175,0
20241021,160100,18192930,2175,2175,2175,2175,0
20241021,160000,18192930,2175,2175,2175,2175,0
20241021,155900,18192930,2175,2175,2175,2175,0
20241021,155800,18192930,2175,2175,2175,2175,0
20241021,155700,18192930,2175,2175,2175,2175,0
20241021,155600,18192930,2175,2175,2175,2175,0
20241021,155500,18192930,2175,2175,2175,2175,0
20241021,155400,18192930,2175,2175,2175,2175,0
20241021,155300,18192930,2175,2175,2175,2175,0
20241021,155200,18192930,2175,2175,2175,2175,0
20241021,155100,18192930,2175,2175,2175,2175,0
20241021,155000,18192930,2175,2175,2175,2175,0
20241021,154900,18192930,2175,2175,2175,2175,0
20241021,154800,18192930,2175,2175,2175,2175,0
20241021,154700,18192930,2175,2175,2175,2175,0
20241021,154600,18192930,2175,2175,2175,2175,0
20241021,154500,18192930,2175,2175,2175,2175,0
20241021,154400,18192930,2175,2175,2175,2175,0
20241021,154300,18192930,2175,2175,2175,2175,0
20241021,154200,18192930,2175,2175,2175,2175,0
20241021,154100,18192930,2175,2175,2175,2175,0
20241021,154000,18192930,2175,2175,2175,2175,0
20241021,153900,18192930,2175,2175,2175,2175,0
20241021,153800,18192930,2175,2175,2175,2175,0
20241021,153700,18192930,2175,2175,2175,2175,179
20241021,153600,18192930,2175,2175,2175,2175,0
20241021,153500,18192930,2175,2175,2175,2175,0
20241021,153400,18192930,2175,2175,2175,2175,0
20241021,153300,18192930,2175,2175,2175,2175,0
20241021,153200,18192930,2175,2175,2175,2175,0
20241021,153100,18192930,2175,2175,2175,2175,0
20241021,153000,18192930,2175,2175,2175,2175,179
20241021,152900,17803605,2175,2175,2175,2175,0
20241021,152800,17803605,2175,2175,2175,2175,0
20241021,152700,17803605,2175,2175,2175,2175,0
20241021,152600,17803605,2175,2175,2175,2175,0
20241021,152500,17803605,2175,2175,2175,2175,0
20241021,152400,17803605,2175,2175,2175,2175,0
20241021,152300,17803605,2175,2175,2175,2175,0
20241021,152200,17803605,2175,2175,2175,2175,0
20241021,152100,17803605,2175,2175,2175,2175,0
20241021,152000,17803605,2175,2175,2175,2175,0
20241021,151900,17803605,2175,2175,2185,2175,610
20241021,151800,16476840,2180,2180,2180,2180,2
20241021,151700,16472480,2185,2185,2185,2185,0
20241021,151600,16472480,2185,2185,2185,2185,0
20241021,151500,16472480,2185,2185,2185,2185,0
20241021,151400,16472480,2185,2185,2185,2185,0
20241021,151300,16472480,2185,2185,2185,2185,0
20241021,151200,16472480,2185,2185,2185,2185,0
20241021,151100,16472480,2185,2185,2185,2185,0
20241021,151000,16472480,2185,2185,2185,2185,0
20241021,150900,16472480,2185,2185,2185,2185,0
20241021,150800,16472480,2185,2185,2185,2185,0
20241021,150700,16472480,2185,2185,2185,2185,0
20241021,150600,16472480,2185,2185,2185,2185,1
20241021,150500,16470295,2185,2185,2185,2185,1
20241021,150400,16468110,2180,2180,2180,2180,0
20241021,150300,16468110,2180,2180,2180,2180,0
20241021,150200,16468110,2180,2180,2180,2180,0
20241021,150100,16468110,2180,2180,2180,2180,0
20241021,150000,16468110,2180,2180,2180,2180,0
20241021,145900,16468110,2180,2180,2180,2180,0
20241021,145800,16468110,2180,2180,2180,2180,0
20241021,145700,16468110,2180,2180,2180,2180,100
20241021,145600,16250110,2180,2180,2180,2180,0
20241021,145500,16250110,2180,2180,2180,2180,0
20241021,145400,16250110,2180,2180,2180,2180,0
20241021,145300,16250110,2180,2180,2180,2180,0
20241021,145200,16250110,2180,2180,2180,2180,0
20241021,145100,16250110,2180,2180,2180,2180,25
20241021,145000,16195610,2180,2180,2180,2180,0
20241021,144900,16195610,2180,2180,2180,2180,0
20241021,144800,16195610,2180,2180,2180,2180,1
20241021,144700,16193430,2180,2180,2180,2180,0
20241021,144600,16193430,2180,2180,2180,2180,34
20241021,144500,16119310,2180,2180,2180,2180,0
20241021,144400,16119310,2180,2180,2180,2180,0
20241021,144300,16119310,2180,2180,2180,2180,0
20241021,144200,16119310,2180,2180,2180,2180,0
20241021,144100,16119310,2180,2180,2180,2180,0
20241021,144000,16119310,2180,2180,2180,2180,15
20241021,143900,16086610,2180,2180,2180,2180,441
20241021,143800,15125230,2180,2180,2180,2180,0
20241021,143700,15125230,2180,2180,2180,2180,494
20241021,143600,14048310,2185,2185,2185,2185,0
20241021,143500,14048310,2185,2185,2185,2185,0
20241021,143400,14048310,2185,2185,2185,2185,0
20241021,143300,14048310,2185,2185,2185,2185,0
20241021,143200,14048310,2185,2185,2185,2185,0
20241021,143100,14048310,2185,2185,2185,2185,0
20241021,143000,14048310,2185,2185,2185,2185,0
20241021,142900,14048310,2185,2185,2185,2185,0
20241021,142800,14048310,2185,2185,2185,2185,0
20241021,142700,14048310,2185,2185,2185,2185,0
20241021,142600,14048310,2185,2185,2185,2185,0
20241021,142500,14048310,2185,2185,2185,2185,1
20241021,142400,14046125,2185,2185,2185,2185,0
20241021,142300,14046125,2185,2185,2185,2185,0
20241021,142200,14046125,2185,2180,2185,2180,18
20241021,142100,14006830,2180,2180,2180,2180,0
20241021,142000,14006830,2180,2180,2180,2180,95
20241021,141900,13799730,2180,2180,2180,2180,0
20241021,141800,13799730,2180,2180,2180,2180,0
20241021,141700,13799730,2180,2180,2180,2180,0
20241021,141600,13799730,2180,2180,2180,2180,0
20241021,141500,13799730,2180,2180,2180,2180,0
20241021,141400,13799730,2180,2180,2180,2180,0
20241021,141300,13799730,2180,2180,2180,2180,4
20241021,141200,13791010,2185,2185,2185,2185,0
20241021,141100,13791010,2185,2185,2185,2185,0
20241021,141000,13791010,2185,2185,2185,2185,0
20241021,140900,13791010,2185,2185,2185,2185,0
20241021,140800,13791010,2185,2185,2185,2185,0
20241021,140700,13791010,2185,2185,2185,2185,0
20241021,140600,13791010,2185,2185,2185,2185,0
20241021,140500,13791010,2185,2185,2185,2185,0
20241021,140400,13791010,2185,2185,2185,2185,0
20241021,140300,13791010,2185,2180,2185,2180,444
20241021,140200,12822870,2190,2190,2190,2190,0
20241021,140100,12822870,2190,2190,2190,2190,0
20241021,140000,12822870,2190,2190,2190,2190,0
20241021,135900,12822870,2190,2190,2190,2190,0
20241021,135800,12822870,2190,2190,2190,2190,0
20241021,135700,12822870,2190,2190,2190,2190,0
20241021,135600,12822870,2190,2190,2190,2190,0
20241021,135500,12822870,2190,2190,2190,2190,0
20241021,135400,12822870,2190,2190,2190,2190,0
20241021,135300,12822870,2190,2190,2190,2190,0
20241021,135200,12822870,2190,2190,2190,2190,0
20241021,135100,12822870,2190,2190,2190,2190,0
20241021,135000,12822870,2190,2190,2190,2190,0
20241021,134900,12822870,2190,2190,2190,2190,0
20241021,134800,12822870,2190,2190,2190,2190,0
20241021,134700,12822870,2190,2190,2190,2190,0
20241021,134600,12822870,2190,2190,2190,2190,0
20241021,134500,12822870,2190,2190,2190,2190,0
20241021,134400,12822870,2190,2190,2190,2190,0
20241021,134300,12822870,2190,2190,2190,2190,0
20241021,134200,12822870,2190,2190,2190,2190,0
20241021,134100,12822870,2190,2190,2190,2190,0
20241021,134000,12822870,2190,2190,2190,2190,0
20241021,133900,12822870,2190,2190,2190,2190,0
20241021,133800,12822870,2190,2190,2190,2190,0
20241021,133700,12822870,2190,2190,2190,2190,0
20241021,133600,12822870,2190,2190,2190,2190,0
20241021,133500,12822870,2190,2190,2190,2190,0
20241021,133400,12822870,2190,2190,2190,2190,0
20241021,133300,12822870,2190,2190,2190,2190,0
20241021,133200,12822870,2190,2190,2190,2190,0
20241021,133100,12822870,2190,2190,2190,2190,0
20241021,133000,12822870,2190,2190,2190,2190,0
20241021,132900,12822870,2190,2190,2190,2190,0
20241021,132800,12822870,2190,2190,2190,2190,0
20241021,132700,12822870,2190,2190,2190,2190,0
20241021,132600,12822870,2190,2190,2190,2190,0
20241021,132500,12822870,2190,2190,2190,2190,0
20241021,132400,12822870,2190,2190,2190,2190,0
20241021,132300,12822870,2190,2190,2190,2190,0
20241021,132200,12822870,2190,2190,2190,2190,0
20241021,132100,12822870,2190,2190,2190,2190,0
20241021,132000,12822870,2190,2190,2190,2190,0
20241021,131900,12822870,2190,2190,2190,2190,0
20241021,131800,12822870,2190,2190,2190,2190,0
20241021,131700,12822870,2190,2190,2190,2190,0
20241021,131600,12822870,2190,2190,2190,2190,0
20241021,131500,12822870,2190,2190,2190,2190,0
20241021,131400,12822870,2190,2190,2190,2190,0
20241021,131300,12822870,2190,2190,2190,2190,0
20241021,131200,12822870,2190,2190,2190,2190,0
20241021,131100,12822870,2190,2190,2190,2190,0
20241021,131000,12822870,2190,2190,2190,2190,0
20241021,130900,12822870,2190,2190,2190,2190,0
20241021,130800,12822870,2190,2190,2190,2190,43
20241021,130700,12728700,2190,2190,2190,2190,23
20241021,130600,12678330,2185,2185,2185,2185,50
20241021,130500,12569080,2190,2190,2190,2190,0
20241021,130400,12569080,2190,2190,2190,2190,0
20241021,130300,12569080,2190,2190,2190,2190,0
20241021,130200,12569080,2190,2190,2190,2190,0
20241021,130100,12569080,2190,2190,2190,2190,0
20241021,130000,12569080,2190,2190,2190,2190,0
20241021,125900,12569080,2190,2190,2190,2190,0
20241021,125800,12569080,2190,2190,2190,2190,0
20241021,125700,12569080,2190,2190,2190,2190,1
20241021,125600,12566890,2190,2190,2190,2190,0
20241021,125500,12566890,2190,2190,2190,2190,0
20241021,125400,12566890,2190,2190,2190,2190,0
20241021,125300,12566890,2190,2190,2190,2190,0
20241021,125200,12566890,2190,2190,2190,2190,0
20241021,125100,12566890,2190,2190,2190,2190,0
20241021,125000,12566890,2190,2190,2190,2190,0
20241021,124900,12566890,2190,2190,2190,2190,0
20241021,124800,12566890,2190,2190,2190,2190,0
20241021,124700,12566890,2190,2190,2190,2190,0
20241021,124600,12566890,2190,2190,2190,2190,0
20241021,124500,12566890,2190,2190,2190,2190,0
20241021,124400,12566890,2190,2190,2190,2190,5
20241021,124300,12555940,2190,2190,2190,2190,0
20241021,124200,12555940,2190,2190,2190,2190,0
20241021,124100,12555940,2190,2190,2190,2190,0
20241021,124000,12555940,2190,2190,2190,2190,0
20241021,123900,12555940,2190,2190,2190,2190,0
20241021,123800,12555940,2190,2185,2190,2185,119
20241021,123700,12295730,2185,2185,2185,2185,0
20241021,123600,12295730,2185,2185,2185,2185,232
20241021,123500,11788810,2185,2185,2185,2185,0
20241021,123400,11788810,2185,2185,2185,2185,0
20241021,123300,11788810,2185,2185,2185,2185,0
20241021,123200,11788810,2185,2185,2185,2185,0
20241021,123100,11788810,2185,2185,2185,2185,0
20241021,123000,11788810,2185,2185,2185,2185,0
20241021,122900,11788810,2185,2185,2185,2185,0
20241021,122800,11788810,2185,2185,2185,2185,0
20241021,122700,11788810,2185,2185,2185,2185,0
20241021,122600,11788810,2185,2185,2185,2185,0
20241021,122500,11788810,2185,2185,2185,2185,0
20241021,122400,11788810,2185,2185,2185,2185,0
20241021,122300,11788810,2185,2185,2185,2185,0
20241021,122200,11788810,2185,2185,2185,2185,0
20241021,122100,11788810,2185,2185,2185,2185,0
20241021,122000,11788810,2185,2185,2185,2185,0
20241021,121900,11788810,2185,2185,2185,2185,0
20241021,121800,11788810,2185,2185,2185,2185,0
20241021,121700,11788810,2185,2185,2185,2185,0
20241021,121600,11788810,2185,2185,2185,2185,0
20241021,121500,11788810,2185,2185,2185,2185,0
20241021,121400,11788810,2185,2185,2185,2185,0
20241021,121300,11788810,2185,2185,2185,2185,0
20241021,121200,11788810,2185,2185,2185,2185,0
20241021,121100,11788810,2185,2185,2185,2185,0
20241021,121000,11788810,2185,2185,2185,2185,0
20241021,120900,11788810,2185,2185,2185,2185,0
20241021,120800,11788810,2185,2185,2185,2185,0
20241021,120700,11788810,2185,2185,2185,2185,0
20241021,120600,11788810,2185,2185,2185,2185,0
20241021,120500,11788810,2185,2185,2185,2185,0
20241021,120400,11788810,2185,2185,2185,2185,0
20241021,120300,11788810,2185,2185,2185,2185,0
20241021,120200,11788810,2185,2185,2185,2185,0
20241021,120100,11788810,2185,2185,2185,2185,0
20241021,120000,11788810,2185,2185,2185,2185,0
20241021,115900,11788810,2185,2185,2185,2185,0
20241021,115800,11788810,2185,2185,2185,2185,0
20241021,115700,11788810,2185,2180,2185,2180,99
20241021,115600,11572945,2185,2185,2185,2185,5
20241021,115500,11562020,2190,2190,2190,2190,0
20241021,115400,11562020,2190,2190,2190,2190,0
20241021,115300,11562020,2190,2190,2190,2190,0
20241021,115200,11562020,2190,2190,2190,2190,0
20241021,115100,11562020,2190,2190,2190,2190,0
20241021,115000,11562020,2190,2190,2190,2190,0
20241021,114900,11562020,2190,2190,2190,2190,0
20241021,114800,11562020,2190,2190,2190,2190,2
20241021,114700,11557640,2190,2190,2190,2190,0
20241021,114600,11557640,2190,2190,2190,2190,0
20241021,114500,11557640,2190,2190,2190,2190,0
20241021,114400,11557640,2190,2190,2190,2190,0
20241021,114300,11557640,2190,2185,2190,2185,10
20241021,114200,11535755,2190,2190,2190,2190,0
20241021,114100,11535755,2190,2190,2190,2190,0
20241021,114000,11535755,2190,2190,2190,2190,0
20241021,113900,11535755,2190,2190,2190,2190,0
20241021,113800,11535755,2190,2190,2190,2190,0
20241021,113700,11535755,2190,2190,2190,2190,0
20241021,113600,11535755,2190,2190,2190,2190,0
20241021,113500,11535755,2190,2190,2190,2190,0
20241021,113400,11535755,2190,2190,2190,2190,0
20241021,113300,11535755,2190,2190,2190,2190,0
20241021,113200,11535755,2190,2190,2190,2190,0
20241021,113100,11535755,2190,2190,2190,2190,0
20241021,113000,11535755,2190,2190,2190,2190,0
20241021,112900,11535755,2190,2190,2190,2190,0
20241021,112800,11535755,2190,2190,2190,2190,0
20241021,112700,11535755,2190,2190,2190,2190,0
20241021,112600,11535755,2190,2190,2190,2190,0
20241021,112500,11535755,2190,2190,2190,2190,0
20241021,112400,11535755,2190,2190,2190,2190,0
20241021,112300,11535755,2190,2190,2190,2190,0
20241021,112200,11535755,2190,2190,2190,2190,0
20241021,112100,11535755,2190,2190,2190,2190,0
20241021,112000,11535755,2190,2190,2190,2190,0
20241021,111900,11535755,2190,2190,2190,2190,0
20241021,111800,11535755,2190,2190,2190,2190,0
20241021,111700,11535755,2190,2190,2190,2190,0
20241021,111600,11535755,2190,2190,2190,2190,0
20241021,111500,11535755,2190,2190,2190,2190,2
20241021,111400,11531375,2190,2190,2190,2190,0
20241021,111300,11531375,2190,2190,2190,2190,0
20241021,111200,11531375,2190,2190,2190,2190,11
20241021,111100,11507285,2185,2185,2185,2185,0
20241021,111000,11507285,2185,2185,2185,2185,0
20241021,110900,11507285,2185,2185,2185,2185,0
20241021,110800,11507285,2185,2185,2185,2185,0
20241021,110700,11507285,2185,2185,2185,2185,30
20241021,110600,11441735,2180,2180,2180,2180,0
20241021,110500,11441735,2180,2180,2180,2180,0
20241021,110400,11441735,2180,2180,2180,2180,90
20241021,110300,11245535,2175,2175,2175,2175,0
20241021,110200,11245535,2175,2175,2175,2175,0
20241021,110100,11245535,2175,2175,2175,2175,0
20241021,110000,11245535,2175,2175,2175,2175,0
20241021,105900,11245535,2175,2175,2175,2175,0
20241021,105800,11245535,2175,2175,2175,2175,0
20241021,105700,11245535,2175,2175,2175,2175,0
20241021,105600,11245535,2175,2175,2175,2175,1200
20241021,105500,8635535,2175,2180,2180,2175,1062
20241021,105400,6325030,2180,2180,2180,2180,0
20241021,105300,6325030,2180,2180,2180,2180,0
20241021,105200,6325030,2180,2180,2180,2180,0
20241021,105100,6325030,2180,2180,2180,2180,0
20241021,105000,6325030,2180,2190,2190,2180,8
20241021,104900,6307580,2185,2185,2185,2185,0
20241021,104800,6307580,2185,2185,2185,2185,0
20241021,104700,6307580,2185,2185,2185,2185,0
20241021,104600,6307580,2185,2185,2185,2185,1
20241021,104500,6305395,2185,2185,2185,2185,0
20241021,104400,6305395,2185,2185,2185,2185,0
20241021,104300,6305395,2185,2185,2185,2185,0
20241021,104200,6305395,2185,2185,2185,2185,0
20241021,104100,6305395,2185,2185,2185,2185,0
20241021,104000,6305395,2185,2185,2185,2185,0
20241021,103900,6305395,2185,2185,2185,2185,0
20241021,103800,6305395,2185,2185,2185,2185,400
20241021,103700,5431395,2185,2185,2185,2185,0
20241021,103600,5431395,2185,2185,2185,2185,0
20241021,103500,5431395,2185,2185,2185,2185,0
20241021,103400,5431395,2185,2185,2185,2185,2
20241021,103300,5427025,2185,2185,2185,2185,0
20241021,103200,5427025,2185,2185,2185,2185,0
20241021,103100,5427025,2185,2185,2185,2185,0
20241021,103000,5427025,2185,2185,2185,2185,0
20241021,102900,5427025,2185,2185,2185,2185,0
20241021,102800,5427025,2185,2185,2185,2185,1
20241021,102700,5424840,2185,2185,2185,2185,0
20241021,102600,5424840,2185,2185,2185,2185,1
20241021,102500,5422655,2190,2190,2190,2190,0
20241021,102400,5422655,2190,2190,2190,2190,2
20241021,102300,5418275,2195,2180,2195,2180,2
20241021,102200,5413900,2180,2180,2180,2180,100
20241021,102100,5195900,2195,2195,2195,2195,0
20241021,102000,5195900,2195,2195,2195,2195,0
20241021,101900,5195900,2195,2180,2195,2180,2
20241021,101800,5191525,2175,2180,2180,2175,142
20241021,101700,4882365,2195,2195,2195,2195,0
20241021,101600,4882365,2195,2195,2195,2195,0
20241021,101500,4882365,2195,2195,2195,2195,0
20241021,101400,4882365,2195,2195,2195,2195,0
20241021,101300,4882365,2195,2195,2195,2195,1
20241021,101200,4880170,2195,2195,2195,2195,0
20241021,101100,4880170,2195,2195,2195,2195,0
20241021,101000,4880170,2195,2195,2195,2195,0
20241021,100900,4880170,2195,2195,2195,2195,0
20241021,100800,4880170,2195,2195,2195,2195,0
20241021,100700,4880170,2195,2195,2195,2195,2
20241021,100600,4875780,2180,2180,2180,2180,0
20241021,100500,4875780,2180,2180,2180,2180,0
20241021,100400,4875780,2180,2180,2180,2180,0
20241021,100300,4875780,2180,2180,2180,2180,1
20241021,100200,4873600,2195,2195,2195,2195,0
20241021,100100,4873600,2195,2195,2195,2195,0
20241021,100000,4873600,2195,2180,2195,2180,3
20241021,095900,4867030,2175,2175,2175,2175,117
20241021,095800,4612555,2180,2180,2180,2180,9
20241021,095700,4592935,2195,2195,2195,2195,0
20241021,095600,4592935,2195,2175,2195,2175,8
20241021,095500,4575515,2175,2175,2175,2175,13
20241021,095400,4547240,2175,2175,2175,2175,66
20241021,095300,4403690,2210,2210,2210,2210,0
20241021,095200,4403690,2210,2210,2210,2210,0
20241021,095100,4403690,2210,2210,2210,2210,0
20241021,095000,4403690,2210,2210,2210,2210,0
20241021,094900,4403690,2210,2210,2210,2210,0
20241021,094800,4403690,2210,2210,2210,2210,0
20241021,094700,4403690,2210,2210,2210,2210,1
20241021,094600,4401480,2210,2205,2210,2205,8
20241021,094500,4383805,2220,2220,2220,2220,0
20241021,094400,4383805,2220,2220,2220,2220,0
20241021,094300,4383805,2220,2220,2220,2220,0
20241021,094200,4383805,2220,2220,2220,2220,0
20241021,094100,4383805,2220,2220,2220,2220,0
20241021,094000,4383805,2220,2220,2220,2220,0
20241021,093900,4383805,2220,2220,2220,2220,0
20241021,093800,4383805,2220,2220,2220,2220,0
20241021,093700,4383805,2220,2220,2220,2220,0
20241021,093600,4383805,2220,2220,2220,2220,0
20241021,093500,4383805,2220,2220,2220,2220,0
20241021,093400,4383805,2220,2220,2220,2220,0
20241021,093300,4383805,2220,2220,2220,2220,0
20241021,093200,4383805,2220,2220,2220,2220,0
20241021,093100,4383805,2220,2220,2220,2220,0
20241021,093000,4383805,2220,2215,2220,2215,6
20241021,092900,4370490,2220,2220,2220,2220,0
20241021,092800,4370490,2220,2220,2220,2220,0
20241021,092700,4370490,2220,2220,2220,2220,0
20241021,092600,4370490,2220,2220,2220,2220,0
20241021,092500,4370490,2220,2220,2220,2220,0
20241021,092400,4370490,2220,2220,2220,2220,0
20241021,092300,4370490,2220,2220,2220,2220,0
20241021,092200,4370490,2220,2220,2220,2220,0
20241021,092100,4370490,2220,2220,2220,2220,0
20241021,092000,4370490,2220,2220,2220,2220,0
20241021,091900,4370490,2220,2220,2220,2220,0
20241021,091800,4370490,2220,2210,2220,2210,9
20241021,091700,4350555,2225,2225,2225,2225,0
20241021,091600,4350555,2225,2225,2225,2225,0
20241021,091500,4350555,2225,2225,2225,2225,0
20241021,091400,4350555,2225,2225,2225,2225,0
20241021,091300,4350555,2225,2200,2225,2200,18
20241021,091200,4310930,2190,2190,2190,2190,0
20241021,091100,4310930,2190,2190,2190,2190,0
20241021,091000,4310930,2190,2185,2190,2155,1601
20241021,090900,851030,2220,2220,2220,2220,0
20241021,090800,851030,2220,2190,2230,2190,19
20241021,090700,808750,2190,2190,2190,2190,0
20241021,090600,808750,2190,2190,2190,2190,0
20241021,090500,808750,2190,2190,2190,2190,1
20241021,090400,806560,2185,2185,2185,2185,0
20241021,090300,806560,2185,2185,2185,2185,0
20241021,090200,806560,2185,2185,2185,2185,2
20241021,090100,802190,2185,2185,2185,2185,90
20241021,090000,605540,2195,2185,2195,2185,276