KissMeData/317870/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,211500,85262030,18590,18590,18590,18590,628
20241021,211400,85262030,18590,18590,18590,18590,0
20241021,211300,85262030,18590,18590,18590,18590,0
20241021,211200,85262030,18590,18590,18590,18590,0
20241021,211100,85262030,18590,18590,18590,18590,0
20241021,211000,85262030,18590,18590,18590,18590,0
20241021,210900,85262030,18590,18590,18590,18590,0
20241021,210800,85262030,18590,18590,18590,18590,0
20241021,210700,85262030,18590,18590,18590,18590,0
20241021,210600,85262030,18590,18590,18590,18590,0
20241021,210500,85262030,18590,18590,18590,18590,0
20241021,210400,85262030,18590,18590,18590,18590,0
20241021,210300,85262030,18590,18590,18590,18590,0
20241021,210200,85262030,18590,18590,18590,18590,0
20241021,210100,85262030,18590,18590,18590,18590,0
20241021,210000,85262030,18590,18590,18590,18590,0
20241021,205900,85262030,18590,18590,18590,18590,0
20241021,205800,85262030,18590,18590,18590,18590,0
20241021,205700,85262030,18590,18590,18590,18590,0
20241021,205600,85262030,18590,18590,18590,18590,0
20241021,205500,85262030,18590,18590,18590,18590,0
20241021,205400,85262030,18590,18590,18590,18590,0
20241021,205300,85262030,18590,18590,18590,18590,0
20241021,205200,85262030,18590,18590,18590,18590,0
20241021,205100,85262030,18590,18590,18590,18590,0
20241021,205000,85262030,18590,18590,18590,18590,0
20241021,204900,85262030,18590,18590,18590,18590,0
20241021,204800,85262030,18590,18590,18590,18590,0
20241021,204700,85262030,18590,18590,18590,18590,0
20241021,204600,85262030,18590,18590,18590,18590,0
20241021,204500,85262030,18590,18590,18590,18590,628
20241021,204400,85262030,18590,18590,18590,18590,0
20241021,204300,85262030,18590,18590,18590,18590,0
20241021,204200,85262030,18590,18590,18590,18590,0
20241021,204100,85262030,18590,18590,18590,18590,0
20241021,204000,85262030,18590,18590,18590,18590,0
20241021,203900,85262030,18590,18590,18590,18590,0
20241021,203800,85262030,18590,18590,18590,18590,0
20241021,203700,85262030,18590,18590,18590,18590,0
20241021,203600,85262030,18590,18590,18590,18590,0
20241021,203500,85262030,18590,18590,18590,18590,0
20241021,203400,85262030,18590,18590,18590,18590,0
20241021,203300,85262030,18590,18590,18590,18590,0
20241021,203200,85262030,18590,18590,18590,18590,0
20241021,203100,85262030,18590,18590,18590,18590,0
20241021,203000,85262030,18590,18590,18590,18590,0
20241021,202900,85262030,18590,18590,18590,18590,0
20241021,202800,85262030,18590,18590,18590,18590,0
20241021,202700,85262030,18590,18590,18590,18590,0
20241021,202600,85262030,18590,18590,18590,18590,0
20241021,202500,85262030,18590,18590,18590,18590,0
20241021,202400,85262030,18590,18590,18590,18590,0
20241021,202300,85262030,18590,18590,18590,18590,0
20241021,202200,85262030,18590,18590,18590,18590,0
20241021,202100,85262030,18590,18590,18590,18590,0
20241021,202000,85262030,18590,18590,18590,18590,0
20241021,201900,85262030,18590,18590,18590,18590,0
20241021,201800,85262030,18590,18590,18590,18590,0
20241021,201700,85262030,18590,18590,18590,18590,0
20241021,201600,85262030,18590,18590,18590,18590,0
20241021,201500,85262030,18590,18590,18590,18590,628
20241021,201400,85262030,18590,18590,18590,18590,0
20241021,201300,85262030,18590,18590,18590,18590,0
20241021,201200,85262030,18590,18590,18590,18590,0
20241021,201100,85262030,18590,18590,18590,18590,0
20241021,201000,85262030,18590,18590,18590,18590,0
20241021,200900,85262030,18590,18590,18590,18590,0
20241021,200800,85262030,18590,18590,18590,18590,0
20241021,200700,85262030,18590,18590,18590,18590,0
20241021,200600,85262030,18590,18590,18590,18590,0
20241021,200500,85262030,18590,18590,18590,18590,0
20241021,200400,85262030,18590,18590,18590,18590,0
20241021,200300,85262030,18590,18590,18590,18590,0
20241021,200200,85262030,18590,18590,18590,18590,0
20241021,200100,85262030,18590,18590,18590,18590,0
20241021,200000,85262030,18590,18590,18590,18590,0
20241021,195900,85262030,18590,18590,18590,18590,0
20241021,195800,85262030,18590,18590,18590,18590,0
20241021,195700,85262030,18590,18590,18590,18590,0
20241021,195600,85262030,18590,18590,18590,18590,0
20241021,195500,85262030,18590,18590,18590,18590,0
20241021,195400,85262030,18590,18590,18590,18590,0
20241021,195300,85262030,18590,18590,18590,18590,0
20241021,195200,85262030,18590,18590,18590,18590,0
20241021,195100,85262030,18590,18590,18590,18590,0
20241021,195000,85262030,18590,18590,18590,18590,0
20241021,194900,85262030,18590,18590,18590,18590,0
20241021,194800,85262030,18590,18590,18590,18590,0
20241021,194700,85262030,18590,18590,18590,18590,0
20241021,194600,85262030,18590,18590,18590,18590,0
20241021,194500,85262030,18590,18590,18590,18590,628
20241021,194400,85262030,18590,18590,18590,18590,0
20241021,194300,85262030,18590,18590,18590,18590,0
20241021,194200,85262030,18590,18590,18590,18590,0
20241021,194100,85262030,18590,18590,18590,18590,0
20241021,194000,85262030,18590,18590,18590,18590,0
20241021,193900,85262030,18590,18590,18590,18590,0
20241021,193800,85262030,18590,18590,18590,18590,0
20241021,193700,85262030,18590,18590,18590,18590,0
20241021,193600,85262030,18590,18590,18590,18590,0
20241021,193500,85262030,18590,18590,18590,18590,0
20241021,193400,85262030,18590,18590,18590,18590,0
20241021,193300,85262030,18590,18590,18590,18590,0
20241021,193200,85262030,18590,18590,18590,18590,0
20241021,193100,85262030,18590,18590,18590,18590,0
20241021,193000,85262030,18590,18590,18590,18590,0
20241021,192900,85262030,18590,18590,18590,18590,0
20241021,192800,85262030,18590,18590,18590,18590,0
20241021,192700,85262030,18590,18590,18590,18590,0
20241021,192600,85262030,18590,18590,18590,18590,0
20241021,192500,85262030,18590,18590,18590,18590,0
20241021,192400,85262030,18590,18590,18590,18590,0
20241021,192300,85262030,18590,18590,18590,18590,0
20241021,192200,85262030,18590,18590,18590,18590,0
20241021,192100,85262030,18590,18590,18590,18590,0
20241021,192000,85262030,18590,18590,18590,18590,0
20241021,191900,85262030,18590,18590,18590,18590,0
20241021,191800,85262030,18590,18590,18590,18590,0
20241021,191700,85262030,18590,18590,18590,18590,0
20241021,191600,85262030,18590,18590,18590,18590,0
20241021,191500,85262030,18590,18590,18590,18590,628
20241021,191400,85262030,18590,18590,18590,18590,0
20241021,191300,85262030,18590,18590,18590,18590,0
20241021,191200,85262030,18590,18590,18590,18590,0
20241021,191100,85262030,18590,18590,18590,18590,0
20241021,191000,85262030,18590,18590,18590,18590,0
20241021,190900,85262030,18590,18590,18590,18590,0
20241021,190800,85262030,18590,18590,18590,18590,0
20241021,190700,85262030,18590,18590,18590,18590,0
20241021,190600,85262030,18590,18590,18590,18590,0
20241021,190500,85262030,18590,18590,18590,18590,0
20241021,190400,85262030,18590,18590,18590,18590,0
20241021,190300,85262030,18590,18590,18590,18590,0
20241021,190200,85262030,18590,18590,18590,18590,0
20241021,190100,85262030,18590,18590,18590,18590,0
20241021,190000,85262030,18590,18590,18590,18590,0
20241021,185900,85262030,18590,18590,18590,18590,0
20241021,185800,85262030,18590,18590,18590,18590,0
20241021,185700,85262030,18590,18590,18590,18590,0
20241021,185600,85262030,18590,18590,18590,18590,0
20241021,185500,85262030,18590,18590,18590,18590,0
20241021,185400,85262030,18590,18590,18590,18590,0
20241021,185300,85262030,18590,18590,18590,18590,0
20241021,185200,85262030,18590,18590,18590,18590,0
20241021,185100,85262030,18590,18590,18590,18590,0
20241021,185000,85262030,18590,18590,18590,18590,0
20241021,184900,85262030,18590,18590,18590,18590,0
20241021,184800,85262030,18590,18590,18590,18590,0
20241021,184700,85262030,18590,18590,18590,18590,0
20241021,184600,85262030,18590,18590,18590,18590,0
20241021,184500,85262030,18590,18590,18590,18590,628
20241021,184400,85262030,18590,18590,18590,18590,0
20241021,184300,85262030,18590,18590,18590,18590,0
20241021,184200,85262030,18590,18590,18590,18590,0
20241021,184100,85262030,18590,18590,18590,18590,0
20241021,184000,85262030,18590,18590,18590,18590,0
20241021,183900,85262030,18590,18590,18590,18590,0
20241021,183800,85262030,18590,18590,18590,18590,0
20241021,183700,85262030,18590,18590,18590,18590,0
20241021,183600,85262030,18590,18590,18590,18590,0
20241021,183500,85262030,18590,18590,18590,18590,0
20241021,183400,85262030,18590,18590,18590,18590,0
20241021,183300,85262030,18590,18590,18590,18590,0
20241021,183200,85262030,18590,18590,18590,18590,0
20241021,183100,85262030,18590,18590,18590,18590,0
20241021,183000,85262030,18590,18590,18590,18590,0
20241021,182900,85262030,18590,18590,18590,18590,0
20241021,182800,85262030,18590,18590,18590,18590,0
20241021,182700,85262030,18590,18590,18590,18590,0
20241021,182600,85262030,18590,18590,18590,18590,0
20241021,182500,85262030,18590,18590,18590,18590,0
20241021,182400,85262030,18590,18590,18590,18590,0
20241021,182300,85262030,18590,18590,18590,18590,0
20241021,182200,85262030,18590,18590,18590,18590,0
20241021,182100,85262030,18590,18590,18590,18590,0
20241021,182000,85262030,18590,18590,18590,18590,0
20241021,181900,85262030,18590,18590,18590,18590,0
20241021,181800,85262030,18590,18590,18590,18590,0
20241021,181700,85262030,18590,18590,18590,18590,0
20241021,181600,85262030,18590,18590,18590,18590,0
20241021,181500,85262030,18590,18590,18590,18590,628
20241021,181400,85262030,18590,18590,18590,18590,0
20241021,181300,85262030,18590,18590,18590,18590,0
20241021,181200,85262030,18590,18590,18590,18590,0
20241021,181100,85262030,18590,18590,18590,18590,0
20241021,181000,85262030,18590,18590,18590,18590,0
20241021,180900,85262030,18590,18590,18590,18590,0
20241021,180800,85262030,18590,18590,18590,18590,0
20241021,180700,85262030,18590,18590,18590,18590,0
20241021,180600,85262030,18590,18590,18590,18590,0
20241021,180500,85262030,18590,18590,18590,18590,0
20241021,180400,85262030,18590,18590,18590,18590,0
20241021,180300,85262030,18590,18590,18590,18590,0
20241021,180200,85262030,18590,18590,18590,18590,0
20241021,180100,85262030,18590,18590,18590,18590,0
20241021,180000,85262030,18590,18590,18590,18590,0
20241021,175900,85262030,18590,18590,18590,18590,0
20241021,175800,85262030,18590,18590,18590,18590,0
20241021,175700,85262030,18590,18590,18590,18590,0
20241021,175600,85262030,18590,18590,18590,18590,0
20241021,175500,85262030,18590,18590,18590,18590,0
20241021,175400,85262030,18590,18590,18590,18590,0
20241021,175300,85262030,18590,18590,18590,18590,0
20241021,175200,85262030,18590,18590,18590,18590,0
20241021,175100,85262030,18590,18590,18590,18590,0
20241021,175000,85262030,18590,18590,18590,18590,0
20241021,174900,85262030,18590,18590,18590,18590,0
20241021,174800,85262030,18590,18590,18590,18590,0
20241021,174700,85262030,18590,18590,18590,18590,0
20241021,174600,85262030,18590,18590,18590,18590,0
20241021,174500,85262030,18590,18590,18590,18590,628
20241021,174400,85262030,18590,18590,18590,18590,0
20241021,174300,85262030,18590,18590,18590,18590,0
20241021,174200,85262030,18590,18590,18590,18590,0
20241021,174100,85262030,18590,18590,18590,18590,0
20241021,174000,85262030,18590,18590,18590,18590,0
20241021,173900,85262030,18590,18590,18590,18590,0
20241021,173800,85262030,18590,18590,18590,18590,0
20241021,173700,85262030,18590,18590,18590,18590,0
20241021,173600,85262030,18590,18590,18590,18590,0
20241021,173500,85262030,18590,18590,18590,18590,0
20241021,173400,85262030,18590,18590,18590,18590,0
20241021,173300,85262030,18590,18590,18590,18590,0
20241021,173200,85262030,18590,18590,18590,18590,0
20241021,173100,85262030,18590,18590,18590,18590,0
20241021,173000,85262030,18590,18590,18590,18590,0
20241021,172900,85262030,18590,18590,18590,18590,0
20241021,172800,85262030,18590,18590,18590,18590,0
20241021,172700,85262030,18590,18590,18590,18590,0
20241021,172600,85262030,18590,18590,18590,18590,0
20241021,172500,85262030,18590,18590,18590,18590,0
20241021,172400,85262030,18590,18590,18590,18590,0
20241021,172300,85262030,18590,18590,18590,18590,0
20241021,172200,85262030,18590,18590,18590,18590,0
20241021,172100,85262030,18590,18590,18590,18590,0
20241021,172000,85262030,18590,18590,18590,18590,0
20241021,171900,85262030,18590,18590,18590,18590,0
20241021,171800,85262030,18590,18590,18590,18590,0
20241021,171700,85262030,18590,18590,18590,18590,0
20241021,171600,85262030,18590,18590,18590,18590,0
20241021,171500,85262030,18590,18590,18590,18590,628
20241021,171400,85262030,18590,18590,18590,18590,0
20241021,171300,85262030,18590,18590,18590,18590,0
20241021,171200,85262030,18590,18590,18590,18590,0
20241021,171100,85262030,18590,18590,18590,18590,0
20241021,171000,85262030,18590,18590,18590,18590,0
20241021,170900,85262030,18590,18590,18590,18590,0
20241021,170800,85262030,18590,18590,18590,18590,0
20241021,170700,85262030,18590,18590,18590,18590,0
20241021,170600,85262030,18590,18590,18590,18590,0
20241021,170500,85262030,18590,18590,18590,18590,0
20241021,170400,85262030,18590,18590,18590,18590,0
20241021,170300,85262030,18590,18590,18590,18590,0
20241021,170200,85262030,18590,18590,18590,18590,0
20241021,170100,85262030,18590,18590,18590,18590,0
20241021,170000,85262030,18590,18590,18590,18590,0
20241021,165900,85262030,18590,18590,18590,18590,0
20241021,165800,85262030,18590,18590,18590,18590,0
20241021,165700,85262030,18590,18590,18590,18590,0
20241021,165600,85262030,18590,18590,18590,18590,0
20241021,165500,85262030,18590,18590,18590,18590,0
20241021,165400,85262030,18590,18590,18590,18590,0
20241021,165300,85262030,18590,18590,18590,18590,0
20241021,165200,85262030,18590,18590,18590,18590,0
20241021,165100,85262030,18590,18590,18590,18590,0
20241021,165000,85262030,18590,18590,18590,18590,0
20241021,164900,85262030,18590,18590,18590,18590,0
20241021,164800,85262030,18590,18590,18590,18590,0
20241021,164700,85262030,18590,18590,18590,18590,0
20241021,164600,85262030,18590,18590,18590,18590,0
20241021,164500,85262030,18590,18590,18590,18590,628
20241021,164400,85262030,18590,18590,18590,18590,0
20241021,164300,85262030,18590,18590,18590,18590,0
20241021,164200,85262030,18590,18590,18590,18590,0
20241021,164100,85262030,18590,18590,18590,18590,0
20241021,164000,85262030,18590,18590,18590,18590,0
20241021,163900,85262030,18590,18590,18590,18590,0
20241021,163800,85262030,18590,18590,18590,18590,0
20241021,163700,85262030,18590,18590,18590,18590,0
20241021,163600,85262030,18590,18590,18590,18590,0
20241021,163500,85262030,18590,18590,18590,18590,0
20241021,163400,85262030,18590,18590,18590,18590,0
20241021,163300,85262030,18590,18590,18590,18590,0
20241021,163200,85262030,18590,18590,18590,18590,0
20241021,163100,85262030,18590,18590,18590,18590,0
20241021,163000,85262030,18590,18590,18590,18590,0
20241021,162900,85262030,18590,18590,18590,18590,0
20241021,162800,85262030,18590,18590,18590,18590,0
20241021,162700,85262030,18590,18590,18590,18590,0
20241021,162600,85262030,18590,18590,18590,18590,0
20241021,162500,85262030,18590,18590,18590,18590,0
20241021,162400,85262030,18590,18590,18590,18590,0
20241021,162300,85262030,18590,18590,18590,18590,0
20241021,162200,85262030,18590,18590,18590,18590,0
20241021,162100,85262030,18590,18590,18590,18590,0
20241021,162000,85262030,18590,18590,18590,18590,0
20241021,161900,85262030,18590,18590,18590,18590,0
20241021,161800,85262030,18590,18590,18590,18590,0
20241021,161700,85262030,18590,18590,18590,18590,0
20241021,161600,85262030,18590,18590,18590,18590,0
20241021,161500,85262030,18590,18590,18590,18590,628
20241021,161400,85262030,18590,18590,18590,18590,0
20241021,161300,85262030,18590,18590,18590,18590,0
20241021,161200,85262030,18590,18590,18590,18590,0
20241021,161100,85262030,18590,18590,18590,18590,0
20241021,161000,85262030,18590,18590,18590,18590,0
20241021,160900,85262030,18590,18590,18590,18590,0
20241021,160800,85262030,18590,18590,18590,18590,0
20241021,160700,85262030,18590,18590,18590,18590,0
20241021,160600,85262030,18590,18590,18590,18590,0
20241021,160500,85262030,18590,18590,18590,18590,0
20241021,160400,85262030,18590,18590,18590,18590,0
20241021,160300,85262030,18590,18590,18590,18590,0
20241021,160200,85262030,18590,18590,18590,18590,0
20241021,160100,85262030,18590,18590,18590,18590,0
20241021,160000,85262030,18590,18590,18590,18590,0
20241021,155900,85262030,18590,18590,18590,18590,0
20241021,155800,85262030,18590,18590,18590,18590,0
20241021,155700,85262030,18590,18590,18590,18590,0
20241021,155600,85262030,18590,18590,18590,18590,0
20241021,155500,85262030,18590,18590,18590,18590,0
20241021,155400,85262030,18590,18590,18590,18590,0
20241021,155300,85262030,18590,18590,18590,18590,0
20241021,155200,85262030,18590,18590,18590,18590,0
20241021,155100,85262030,18590,18590,18590,18590,0
20241021,155000,85262030,18590,18590,18590,18590,0
20241021,154900,85262030,18590,18590,18590,18590,0
20241021,154800,85262030,18590,18590,18590,18590,0
20241021,154700,85262030,18590,18590,18590,18590,0
20241021,154600,85262030,18590,18590,18590,18590,0
20241021,154500,85262030,18590,18590,18590,18590,628
20241021,154400,85262030,18590,18590,18590,18590,0
20241021,154300,85262030,18590,18590,18590,18590,0
20241021,154200,85262030,18590,18590,18590,18590,0
20241021,154100,85262030,18590,18590,18590,18590,0
20241021,154000,85262030,18590,18590,18590,18590,0
20241021,153900,85262030,18590,18590,18590,18590,0
20241021,153800,85262030,18590,18590,18590,18590,0
20241021,153700,85262030,18590,18590,18590,18590,0
20241021,153600,85262030,18590,18590,18590,18590,0
20241021,153500,85262030,18590,18590,18590,18590,0
20241021,153400,85262030,18590,18590,18590,18590,0
20241021,153300,85262030,18590,18590,18590,18590,0
20241021,153200,85262030,18590,18590,18590,18590,0
20241021,153100,85262030,18590,18590,18590,18590,0
20241021,153000,85262030,18590,18590,18590,18590,628
20241021,152900,73587510,18540,18540,18540,18540,0
20241021,152800,73587510,18540,18540,18540,18540,0
20241021,152700,73587510,18540,18540,18540,18540,0
20241021,152600,73587510,18540,18540,18540,18540,0
20241021,152500,73587510,18540,18540,18540,18540,0
20241021,152400,73587510,18540,18540,18540,18540,0
20241021,152300,73587510,18540,18540,18540,18540,0
20241021,152200,73587510,18540,18540,18540,18540,0
20241021,152100,73587510,18540,18540,18540,18540,0
20241021,152000,73587510,18540,18540,18540,18540,0
20241021,151900,73587510,18540,18550,18550,18540,125
20241021,151800,71268960,18550,18550,18550,18550,0
20241021,151700,71268960,18550,18550,18550,18550,0
20241021,151600,71268960,18550,18550,18550,18550,41
20241021,151500,70508410,18540,18550,18550,18540,139
20241021,151400,67930760,18600,18600,18600,18600,0
20241021,151300,67930760,18600,18550,18600,18550,3
20241021,151200,67875060,18560,18560,18560,18560,0
20241021,151100,67875060,18560,18600,18600,18560,71
20241021,151000,66557260,18560,18560,18560,18560,1
20241021,150900,66538700,18600,18600,18600,18600,0
20241021,150800,66538700,18600,18600,18600,18600,0
20241021,150700,66538700,18600,18600,18600,18600,0
20241021,150600,66538700,18600,18600,18600,18600,0
20241021,150500,66538700,18600,18600,18600,18600,0
20241021,150400,66538700,18600,18600,18600,18560,15
20241021,150300,66259940,18560,18550,18560,18550,25
20241021,150200,65795950,18530,18530,18530,18530,33
20241021,150100,65184460,18530,18530,18530,18530,0
20241021,150000,65184460,18530,18530,18530,18530,0
20241021,145900,65184460,18530,18530,18530,18530,6
20241021,145800,65073280,18510,18510,18510,18510,0
20241021,145700,65073280,18510,18510,18510,18510,0
20241021,145600,65073280,18510,18510,18510,18510,0
20241021,145500,65073280,18510,18510,18510,18510,0
20241021,145400,65073280,18510,18510,18510,18510,0
20241021,145300,65073280,18510,18510,18510,18510,0
20241021,145200,65073280,18510,18510,18510,18510,0
20241021,145100,65073280,18510,18510,18510,18510,0
20241021,145000,65073280,18510,18510,18510,18510,0
20241021,144900,65073280,18510,18510,18510,18510,0
20241021,144800,65073280,18510,18510,18510,18510,0
20241021,144700,65073280,18510,18540,18540,18510,300
20241021,144600,59517630,18570,18570,18570,18570,0
20241021,144500,59517630,18570,18570,18570,18570,43
20241021,144400,58719120,18610,18610,18610,18610,0
20241021,144300,58719120,18610,18610,18610,18610,0
20241021,144200,58719120,18610,18610,18610,18610,0
20241021,144100,58719120,18610,18610,18610,18610,0
20241021,144000,58719120,18610,18610,18610,18610,0
20241021,143900,58719120,18610,18610,18610,18610,0
20241021,143800,58719120,18610,18610,18610,18610,0
20241021,143700,58719120,18610,18610,18610,18610,0
20241021,143600,58719120,18610,18610,18610,18610,0
20241021,143500,58719120,18610,18610,18610,18610,0
20241021,143400,58719120,18610,18610,18610,18610,0
20241021,143300,58719120,18610,18610,18610,18610,0
20241021,143200,58719120,18610,18610,18610,18610,0
20241021,143100,58719120,18610,18610,18610,18610,0
20241021,143000,58719120,18610,18610,18610,18610,0
20241021,142900,58719120,18610,18610,18610,18610,0
20241021,142800,58719120,18610,18610,18610,18610,0
20241021,142700,58719120,18610,18610,18610,18610,0
20241021,142600,58719120,18610,18610,18610,18610,0
20241021,142500,58719120,18610,18610,18610,18610,0
20241021,142400,58719120,18610,18610,18610,18610,0
20241021,142300,58719120,18610,18610,18610,18610,0
20241021,142200,58719120,18610,18610,18610,18610,0
20241021,142100,58719120,18610,18610,18610,18610,0
20241021,142000,58719120,18610,18610,18610,18610,0
20241021,141900,58719120,18610,18610,18610,18610,0
20241021,141800,58719120,18610,18610,18610,18610,0
20241021,141700,58719120,18610,18610,18610,18610,0
20241021,141600,58719120,18610,18610,18610,18610,0
20241021,141500,58719120,18610,18610,18610,18610,0
20241021,141400,58719120,18610,18610,18610,18610,10
20241021,141300,58533020,18570,18570,18570,18570,26
20241021,141200,58050200,18610,18610,18610,18610,0
20241021,141100,58050200,18610,18610,18610,18610,0
20241021,141000,58050200,18610,18610,18610,18610,0
20241021,140900,58050200,18610,18610,18610,18610,0
20241021,140800,58050200,18610,18610,18610,18610,0
20241021,140700,58050200,18610,18610,18610,18610,0
20241021,140600,58050200,18610,18610,18610,18610,0
20241021,140500,58050200,18610,18610,18610,18610,0
20241021,140400,58050200,18610,18610,18610,18610,100
20241021,140300,56189200,18610,18610,18610,18610,0
20241021,140200,56189200,18610,18610,18610,18610,0
20241021,140100,56189200,18610,18610,18610,18610,0
20241021,140000,56189200,18610,18610,18610,18610,0
20241021,135900,56189200,18610,18610,18610,18610,0
20241021,135800,56189200,18610,18610,18610,18610,0
20241021,135700,56189200,18610,18610,18610,18610,0
20241021,135600,56189200,18610,18610,18610,18610,0
20241021,135500,56189200,18610,18610,18610,18610,0
20241021,135400,56189200,18610,18610,18610,18610,0
20241021,135300,56189200,18610,18610,18610,18610,0
20241021,135200,56189200,18610,18610,18610,18610,31
20241021,135100,55612290,18610,18610,18610,18610,0
20241021,135000,55612290,18610,18610,18610,18610,0
20241021,134900,55612290,18610,18610,18610,18610,0
20241021,134800,55612290,18610,18610,18610,18610,0
20241021,134700,55612290,18610,18610,18610,18610,0
20241021,134600,55612290,18610,18610,18610,18610,0
20241021,134500,55612290,18610,18610,18610,18610,0
20241021,134400,55612290,18610,18610,18610,18610,0
20241021,134300,55612290,18610,18610,18610,18610,0
20241021,134200,55612290,18610,18610,18610,18610,0
20241021,134100,55612290,18610,18610,18610,18610,0
20241021,134000,55612290,18610,18610,18610,18610,0
20241021,133900,55612290,18610,18610,18610,18610,0
20241021,133800,55612290,18610,18610,18610,18610,10
20241021,133700,55426190,18570,18570,18570,18570,0
20241021,133600,55426190,18570,18570,18570,18570,0
20241021,133500,55426190,18570,18570,18570,18570,3
20241021,133400,55370480,18570,18570,18570,18570,0
20241021,133300,55370480,18570,18570,18570,18570,9
20241021,133200,55203350,18580,18580,18580,18580,0
20241021,133100,55203350,18580,18580,18580,18580,0
20241021,133000,55203350,18580,18580,18580,18580,0
20241021,132900,55203350,18580,18580,18580,18580,1
20241021,132800,55184770,18590,18590,18590,18590,0
20241021,132700,55184770,18590,18590,18590,18590,2
20241021,132600,55147590,18600,18600,18600,18600,31
20241021,132500,54570990,18620,18620,18620,18620,0
20241021,132400,54570990,18620,18620,18620,18620,211
20241021,132300,50642170,18630,18630,18630,18630,0
20241021,132200,50642170,18630,18630,18630,18630,0
20241021,132100,50642170,18630,18630,18630,18630,0
20241021,132000,50642170,18630,18630,18630,18630,0
20241021,131900,50642170,18630,18680,18680,18630,487
20241021,131800,41557780,18790,18690,18790,18690,74
20241021,131700,40172780,18850,18850,18850,18850,0
20241021,131600,40172780,18850,18850,18850,18850,0
20241021,131500,40172780,18850,18850,18850,18850,0
20241021,131400,40172780,18850,18850,18850,18850,0
20241021,131300,40172780,18850,18850,18850,18850,0
20241021,131200,40172780,18850,18850,18850,18850,0
20241021,131100,40172780,18850,18850,18850,18850,0
20241021,131000,40172780,18850,18760,18850,18760,3
20241021,130900,40116320,18700,18700,18700,18700,0
20241021,130800,40116320,18700,18700,18700,18700,0
20241021,130700,40116320,18700,18700,18700,18700,0
20241021,130600,40116320,18700,18700,18700,18700,0
20241021,130500,40116320,18700,18700,18700,18700,0
20241021,130400,40116320,18700,18700,18700,18700,0
20241021,130300,40116320,18700,18700,18700,18700,0
20241021,130200,40116320,18700,18700,18700,18700,0
20241021,130100,40116320,18700,18700,18700,18700,1
20241021,130000,40097620,18710,18710,18710,18710,0
20241021,125900,40097620,18710,18710,18710,18710,0
20241021,125800,40097620,18710,18710,18710,18710,0
20241021,125700,40097620,18710,18710,18710,18710,0
20241021,125600,40097620,18710,18710,18710,18710,0
20241021,125500,40097620,18710,18710,18710,18710,0
20241021,125400,40097620,18710,18710,18710,18710,0
20241021,125300,40097620,18710,18710,18710,18710,0
20241021,125200,40097620,18710,18710,18710,18710,0
20241021,125100,40097620,18710,18710,18710,18710,18
20241021,125000,39760840,18710,18710,18710,18710,0
20241021,124900,39760840,18710,18710,18710,18710,50
20241021,124800,38825340,18670,18670,18670,18670,0
20241021,124700,38825340,18670,18670,18670,18670,0
20241021,124600,38825340,18670,18670,18670,18670,0
20241021,124500,38825340,18670,18670,18670,18670,0
20241021,124400,38825340,18670,18670,18670,18670,0
20241021,124300,38825340,18670,18670,18670,18670,0
20241021,124200,38825340,18670,18670,18670,18670,0
20241021,124100,38825340,18670,18670,18670,18670,0
20241021,124000,38825340,18670,18670,18670,18670,0
20241021,123900,38825340,18670,18680,18680,18670,176
20241021,123800,35538410,18770,18770,18770,18770,10
20241021,123700,35350710,18690,18720,18720,18690,2
20241021,123600,35313300,18720,18720,18790,18720,250
20241021,123500,30630460,18770,18770,18770,18770,0
20241021,123400,30630460,18770,18770,18770,18770,0
20241021,123300,30630460,18770,18770,18770,18770,0
20241021,123200,30630460,18770,18770,18770,18770,35
20241021,123100,29973510,18720,18720,18720,18720,0
20241021,123000,29973510,18720,18720,18720,18720,0
20241021,122900,29973510,18720,18720,18720,18720,0
20241021,122800,29973510,18720,18720,18720,18720,0
20241021,122700,29973510,18720,18720,18720,18720,0
20241021,122600,29973510,18720,18720,18720,18720,0
20241021,122500,29973510,18720,18720,18720,18720,0
20241021,122400,29973510,18720,18720,18720,18720,0
20241021,122300,29973510,18720,18720,18720,18720,0
20241021,122200,29973510,18720,18720,18720,18720,0
20241021,122100,29973510,18720,18720,18720,18720,0
20241021,122000,29973510,18720,18720,18720,18720,0
20241021,121900,29973510,18720,18720,18720,18720,0
20241021,121800,29973510,18720,18720,18720,18720,0
20241021,121700,29973510,18720,18720,18720,18720,0
20241021,121600,29973510,18720,18720,18720,18720,0
20241021,121500,29973510,18720,18720,18720,18720,0
20241021,121400,29973510,18720,18720,18720,18720,0
20241021,121300,29973510,18720,18720,18720,18720,0
20241021,121200,29973510,18720,18720,18720,18720,0
20241021,121100,29973510,18720,18720,18720,18720,0
20241021,121000,29973510,18720,18720,18720,18720,0
20241021,120900,29973510,18720,18720,18720,18720,0
20241021,120800,29973510,18720,18720,18720,18720,0
20241021,120700,29973510,18720,18730,18730,18720,105
20241021,120600,28006900,18730,18730,18730,18730,0
20241021,120500,28006900,18730,18730,18730,18730,0
20241021,120400,28006900,18730,18730,18730,18730,13
20241021,120300,27763410,18740,18740,18740,18740,0
20241021,120200,27763410,18740,18740,18740,18740,0
20241021,120100,27763410,18740,18740,18740,18740,0
20241021,120000,27763410,18740,18740,18740,18740,0
20241021,115900,27763410,18740,18740,18740,18740,12
20241021,115800,27538530,18730,18730,18730,18730,0
20241021,115700,27538530,18730,18730,18730,18730,0
20241021,115600,27538530,18730,18730,18730,18730,0
20241021,115500,27538530,18730,18730,18730,18730,0
20241021,115400,27538530,18730,18730,18730,18730,0
20241021,115300,27538530,18730,18730,18730,18730,0
20241021,115200,27538530,18730,18730,18730,18730,0
20241021,115100,27538530,18730,18730,18730,18730,0
20241021,115000,27538530,18730,18730,18730,18730,0
20241021,114900,27538530,18730,18730,18730,18730,0
20241021,114800,27538530,18730,18730,18730,18730,0
20241021,114700,27538530,18730,18730,18730,18730,0
20241021,114600,27538530,18730,18730,18730,18730,0
20241021,114500,27538530,18730,18730,18730,18730,0
20241021,114400,27538530,18730,18730,18730,18730,20
20241021,114300,27163930,18730,18730,18730,18730,10
20241021,114200,26976630,18730,18730,18730,18730,10
20241021,114100,26789330,18730,18730,18730,18730,12
20241021,114000,26564570,18740,18740,18740,18740,0
20241021,113900,26564570,18740,18740,18740,18740,52
20241021,113800,25590090,18740,18740,18740,18740,3
20241021,113700,25533870,18750,18770,18770,18750,16
20241021,113600,25233610,18770,18770,18770,18770,2
20241021,113500,25196070,18780,18800,18800,18780,6
20241021,113400,25083330,18810,18820,18820,18810,4
20241021,113300,25008070,18830,18830,18830,18830,0
20241021,113200,25008070,18830,18830,18830,18830,2
20241021,113100,24970410,18830,18840,18840,18820,8
20241021,113000,24819770,18860,18860,18860,18860,0
20241021,112900,24819770,18860,18860,18860,18860,0
20241021,112800,24819770,18860,18860,18860,18860,0
20241021,112700,24819770,18860,18860,18860,18860,0
20241021,112600,24819770,18860,18860,18860,18860,0
20241021,112500,24819770,18860,18860,18860,18860,0
20241021,112400,24819770,18860,18860,18860,18860,0
20241021,112300,24819770,18860,18860,18860,18860,0
20241021,112200,24819770,18860,18860,18860,18860,0
20241021,112100,24819770,18860,18860,18860,18860,0
20241021,112000,24819770,18860,18860,18860,18860,0
20241021,111900,24819770,18860,18860,18860,18860,0
20241021,111800,24819770,18860,18790,18860,18790,5
20241021,111700,24725750,18790,18790,18790,18790,0
20241021,111600,24725750,18790,18790,18790,18790,5
20241021,111500,24631800,18790,18790,18790,18790,0
20241021,111400,24631800,18790,18790,18790,18790,40
20241021,111300,23880200,18790,18790,18790,18790,0
20241021,111200,23880200,18790,18790,18790,18790,0
20241021,111100,23880200,18790,18790,18790,18790,0
20241021,111000,23880200,18790,18790,18790,18790,0
20241021,110900,23880200,18790,18790,18790,18790,0
20241021,110800,23880200,18790,18790,18790,18790,0
20241021,110700,23880200,18790,18790,18790,18790,0
20241021,110600,23880200,18790,18790,18790,18790,0
20241021,110500,23880200,18790,18790,18790,18790,0
20241021,110400,23880200,18790,18790,18790,18790,0
20241021,110300,23880200,18790,18790,18790,18790,0
20241021,110200,23880200,18790,18790,18790,18790,0
20241021,110100,23880200,18790,18790,18790,18790,60
20241021,110000,22752800,18790,18790,18790,18790,0
20241021,105900,22752800,18790,18790,18790,18790,0
20241021,105800,22752800,18790,18790,18790,18790,1
20241021,105700,22734010,18750,18750,18750,18750,0
20241021,105600,22734010,18750,18750,18750,18750,9
20241021,105500,22565260,18840,18840,18840,18840,0
20241021,105400,22565260,18840,18840,18840,18840,0
20241021,105300,22565260,18840,18840,18840,18840,0
20241021,105200,22565260,18840,18840,18840,18840,0
20241021,105100,22565260,18840,18840,18840,18840,0
20241021,105000,22565260,18840,18840,18840,18840,0
20241021,104900,22565260,18840,18840,18840,18840,0
20241021,104800,22565260,18840,18840,18840,18840,0
20241021,104700,22565260,18840,18840,18840,18840,0
20241021,104600,22565260,18840,18840,18840,18840,0
20241021,104500,22565260,18840,18840,18840,18840,2
20241021,104400,22527580,18750,18750,18750,18750,0
20241021,104300,22527580,18750,18750,18750,18750,9
20241021,104200,22358830,18830,18830,18830,18830,0
20241021,104100,22358830,18830,18830,18830,18830,64
20241021,104000,21153710,18830,18830,18830,18830,12
20241021,103900,20927750,18830,18830,18830,18830,0
20241021,103800,20927750,18830,18830,18830,18830,45
20241021,103700,20080400,19000,19000,19000,19000,0
20241021,103600,20080400,19000,19000,19000,19000,0
20241021,103500,20080400,19000,19000,19000,19000,0
20241021,103400,20080400,19000,19000,19000,19000,0
20241021,103300,20080400,19000,19000,19000,19000,0
20241021,103200,20080400,19000,19000,19000,19000,0
20241021,103100,20080400,19000,19000,19000,19000,0
20241021,103000,20080400,19000,19000,19000,19000,0
20241021,102900,20080400,19000,19000,19000,19000,0
20241021,102800,20080400,19000,18840,19000,18840,10
20241021,102700,19890560,19140,19140,19140,19140,0
20241021,102600,19890560,19140,19140,19140,19140,0
20241021,102500,19890560,19140,19140,19140,19140,0
20241021,102400,19890560,19140,19140,19140,19140,0
20241021,102300,19890560,19140,19140,19140,19140,0
20241021,102200,19890560,19140,19140,19140,19140,0
20241021,102100,19890560,19140,19140,19140,19140,0
20241021,102000,19890560,19140,19140,19140,19140,0
20241021,101900,19890560,19140,19140,19140,19140,0
20241021,101800,19890560,19140,19140,19140,19140,0
20241021,101700,19890560,19140,19140,19140,19140,0
20241021,101600,19890560,19140,19140,19140,19140,0
20241021,101500,19890560,19140,19140,19140,19140,0
20241021,101400,19890560,19140,19140,19140,19140,0
20241021,101300,19890560,19140,19140,19140,19140,0
20241021,101200,19890560,19140,19140,19140,19140,0
20241021,101100,19890560,19140,19140,19140,19140,0
20241021,101000,19890560,19140,19140,19140,19140,0
20241021,100900,19890560,19140,19140,19140,19140,0
20241021,100800,19890560,19140,19140,19140,19140,0
20241021,100700,19890560,19140,19140,19140,19140,0
20241021,100600,19890560,19140,19140,19140,19140,0
20241021,100500,19890560,19140,18760,19140,18760,176
20241021,100400,16569370,18710,18710,18710,18710,2
20241021,100300,16531950,18710,18710,18710,18710,2
20241021,100200,16494530,18700,18700,18700,18700,0
20241021,100100,16494530,18700,18700,18700,18700,0
20241021,100000,16494530,18700,18700,18700,18700,11
20241021,095900,16288830,18700,18700,18700,18700,0
20241021,095800,16288830,18700,18700,18700,18700,0
20241021,095700,16288830,18700,18700,18700,18700,0
20241021,095600,16288830,18700,18700,18700,18700,0
20241021,095500,16288830,18700,18700,18700,18700,0
20241021,095400,16288830,18700,18700,18700,18700,0
20241021,095300,16288830,18700,18700,18700,18700,0
20241021,095200,16288830,18700,18700,18700,18700,0
20241021,095100,16288830,18700,18700,18700,18700,0
20241021,095000,16288830,18700,18700,18700,18700,0
20241021,094900,16288830,18700,18700,18700,18700,0
20241021,094800,16288830,18700,18700,18700,18700,0
20241021,094700,16288830,18700,18700,18700,18700,0
20241021,094600,16288830,18700,18700,18700,18700,0
20241021,094500,16288830,18700,18700,18700,18700,0
20241021,094400,16288830,18700,18700,18700,18700,2
20241021,094300,16251430,18710,18710,18710,18710,0
20241021,094200,16251430,18710,18710,18710,18710,0
20241021,094100,16251430,18710,18710,18710,18710,0
20241021,094000,16251430,18710,18710,18710,18710,0
20241021,093900,16251430,18710,18710,18710,18710,0
20241021,093800,16251430,18710,18710,18710,18710,0
20241021,093700,16251430,18710,18710,18710,18710,10
20241021,093600,16064330,18640,18640,18640,18640,0
20241021,093500,16064330,18640,18640,18640,18640,0
20241021,093400,16064330,18640,18640,18640,18640,4
20241021,093300,15989770,18630,18630,18630,18630,0
20241021,093200,15989770,18630,18630,18630,18630,0
20241021,093100,15989770,18630,18630,18630,18630,0
20241021,093000,15989770,18630,18630,18630,18630,0
20241021,092900,15989770,18630,18630,18630,18630,2
20241021,092800,15952510,18800,18800,18800,18800,0
20241021,092700,15952510,18800,18800,18800,18800,0
20241021,092600,15952510,18800,18800,18800,18800,0
20241021,092500,15952510,18800,18800,18800,18800,0
20241021,092400,15952510,18800,18800,18800,18800,0
20241021,092300,15952510,18800,18800,18800,18800,0
20241021,092200,15952510,18800,18800,18800,18800,0
20241021,092100,15952510,18800,18800,18800,18800,0
20241021,092000,15952510,18800,18800,18800,18800,0
20241021,091900,15952510,18800,18730,18800,18680,62
20241021,091800,14791440,18650,18650,18650,18650,0
20241021,091700,14791440,18650,18650,18650,18650,0
20241021,091600,14791440,18650,18650,18650,18650,0
20241021,091500,14791440,18650,18650,18650,18650,1
20241021,091400,14772790,18650,18650,18650,18650,17
20241021,091300,14455740,18630,18630,18630,18630,1
20241021,091200,14437110,18630,18630,18630,18630,0
20241021,091100,14437110,18630,18630,18630,18630,224
20241021,091000,10263990,18700,18700,18700,18700,5
20241021,090900,10170490,18720,18720,18720,18720,60
20241021,090800,9047290,18720,18720,18720,18720,0
20241021,090700,9047290,18720,18720,18720,18720,0
20241021,090600,9047290,18720,18760,18760,18720,389
20241021,090500,1760760,18740,18740,18740,18740,0
20241021,090400,1760760,18740,18740,18740,18740,0
20241021,090300,1760760,18740,18740,18740,18740,0
20241021,090200,1760760,18740,18740,18740,18740,0
20241021,090100,1760760,18740,18740,18740,18740,42
20241021,090000,973680,18800,18720,18800,18720,52