KissMeData/318410/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,211600,23195970,8520,8520,8520,8520,187
20241021,211500,23195970,8520,8520,8520,8520,0
20241021,211400,23195970,8520,8520,8520,8520,0
20241021,211300,23195970,8520,8520,8520,8520,0
20241021,211200,23195970,8520,8520,8520,8520,0
20241021,211100,23195970,8520,8520,8520,8520,0
20241021,211000,23195970,8520,8520,8520,8520,0
20241021,210900,23195970,8520,8520,8520,8520,0
20241021,210800,23195970,8520,8520,8520,8520,0
20241021,210700,23195970,8520,8520,8520,8520,0
20241021,210600,23195970,8520,8520,8520,8520,0
20241021,210500,23195970,8520,8520,8520,8520,0
20241021,210400,23195970,8520,8520,8520,8520,0
20241021,210300,23195970,8520,8520,8520,8520,0
20241021,210200,23195970,8520,8520,8520,8520,0
20241021,210100,23195970,8520,8520,8520,8520,0
20241021,210000,23195970,8520,8520,8520,8520,0
20241021,205900,23195970,8520,8520,8520,8520,0
20241021,205800,23195970,8520,8520,8520,8520,0
20241021,205700,23195970,8520,8520,8520,8520,0
20241021,205600,23195970,8520,8520,8520,8520,0
20241021,205500,23195970,8520,8520,8520,8520,0
20241021,205400,23195970,8520,8520,8520,8520,0
20241021,205300,23195970,8520,8520,8520,8520,0
20241021,205200,23195970,8520,8520,8520,8520,0
20241021,205100,23195970,8520,8520,8520,8520,0
20241021,205000,23195970,8520,8520,8520,8520,0
20241021,204900,23195970,8520,8520,8520,8520,0
20241021,204800,23195970,8520,8520,8520,8520,0
20241021,204700,23195970,8520,8520,8520,8520,0
20241021,204600,23195970,8520,8520,8520,8520,187
20241021,204500,23195970,8520,8520,8520,8520,0
20241021,204400,23195970,8520,8520,8520,8520,0
20241021,204300,23195970,8520,8520,8520,8520,0
20241021,204200,23195970,8520,8520,8520,8520,0
20241021,204100,23195970,8520,8520,8520,8520,0
20241021,204000,23195970,8520,8520,8520,8520,0
20241021,203900,23195970,8520,8520,8520,8520,0
20241021,203800,23195970,8520,8520,8520,8520,0
20241021,203700,23195970,8520,8520,8520,8520,0
20241021,203600,23195970,8520,8520,8520,8520,0
20241021,203500,23195970,8520,8520,8520,8520,0
20241021,203400,23195970,8520,8520,8520,8520,0
20241021,203300,23195970,8520,8520,8520,8520,0
20241021,203200,23195970,8520,8520,8520,8520,0
20241021,203100,23195970,8520,8520,8520,8520,0
20241021,203000,23195970,8520,8520,8520,8520,0
20241021,202900,23195970,8520,8520,8520,8520,0
20241021,202800,23195970,8520,8520,8520,8520,0
20241021,202700,23195970,8520,8520,8520,8520,0
20241021,202600,23195970,8520,8520,8520,8520,0
20241021,202500,23195970,8520,8520,8520,8520,0
20241021,202400,23195970,8520,8520,8520,8520,0
20241021,202300,23195970,8520,8520,8520,8520,0
20241021,202200,23195970,8520,8520,8520,8520,0
20241021,202100,23195970,8520,8520,8520,8520,0
20241021,202000,23195970,8520,8520,8520,8520,0
20241021,201900,23195970,8520,8520,8520,8520,0
20241021,201800,23195970,8520,8520,8520,8520,0
20241021,201700,23195970,8520,8520,8520,8520,0
20241021,201600,23195970,8520,8520,8520,8520,187
20241021,201500,23195970,8520,8520,8520,8520,0
20241021,201400,23195970,8520,8520,8520,8520,0
20241021,201300,23195970,8520,8520,8520,8520,0
20241021,201200,23195970,8520,8520,8520,8520,0
20241021,201100,23195970,8520,8520,8520,8520,0
20241021,201000,23195970,8520,8520,8520,8520,0
20241021,200900,23195970,8520,8520,8520,8520,0
20241021,200800,23195970,8520,8520,8520,8520,0
20241021,200700,23195970,8520,8520,8520,8520,0
20241021,200600,23195970,8520,8520,8520,8520,0
20241021,200500,23195970,8520,8520,8520,8520,0
20241021,200400,23195970,8520,8520,8520,8520,0
20241021,200300,23195970,8520,8520,8520,8520,0
20241021,200200,23195970,8520,8520,8520,8520,0
20241021,200100,23195970,8520,8520,8520,8520,0
20241021,200000,23195970,8520,8520,8520,8520,0
20241021,195900,23195970,8520,8520,8520,8520,0
20241021,195800,23195970,8520,8520,8520,8520,0
20241021,195700,23195970,8520,8520,8520,8520,0
20241021,195600,23195970,8520,8520,8520,8520,0
20241021,195500,23195970,8520,8520,8520,8520,0
20241021,195400,23195970,8520,8520,8520,8520,0
20241021,195300,23195970,8520,8520,8520,8520,0
20241021,195200,23195970,8520,8520,8520,8520,0
20241021,195100,23195970,8520,8520,8520,8520,0
20241021,195000,23195970,8520,8520,8520,8520,0
20241021,194900,23195970,8520,8520,8520,8520,0
20241021,194800,23195970,8520,8520,8520,8520,0
20241021,194700,23195970,8520,8520,8520,8520,0
20241021,194600,23195970,8520,8520,8520,8520,187
20241021,194500,23195970,8520,8520,8520,8520,0
20241021,194400,23195970,8520,8520,8520,8520,0
20241021,194300,23195970,8520,8520,8520,8520,0
20241021,194200,23195970,8520,8520,8520,8520,0
20241021,194100,23195970,8520,8520,8520,8520,0
20241021,194000,23195970,8520,8520,8520,8520,0
20241021,193900,23195970,8520,8520,8520,8520,0
20241021,193800,23195970,8520,8520,8520,8520,0
20241021,193700,23195970,8520,8520,8520,8520,0
20241021,193600,23195970,8520,8520,8520,8520,0
20241021,193500,23195970,8520,8520,8520,8520,0
20241021,193400,23195970,8520,8520,8520,8520,0
20241021,193300,23195970,8520,8520,8520,8520,0
20241021,193200,23195970,8520,8520,8520,8520,0
20241021,193100,23195970,8520,8520,8520,8520,0
20241021,193000,23195970,8520,8520,8520,8520,0
20241021,192900,23195970,8520,8520,8520,8520,0
20241021,192800,23195970,8520,8520,8520,8520,0
20241021,192700,23195970,8520,8520,8520,8520,0
20241021,192600,23195970,8520,8520,8520,8520,0
20241021,192500,23195970,8520,8520,8520,8520,0
20241021,192400,23195970,8520,8520,8520,8520,0
20241021,192300,23195970,8520,8520,8520,8520,0
20241021,192200,23195970,8520,8520,8520,8520,0
20241021,192100,23195970,8520,8520,8520,8520,0
20241021,192000,23195970,8520,8520,8520,8520,0
20241021,191900,23195970,8520,8520,8520,8520,0
20241021,191800,23195970,8520,8520,8520,8520,0
20241021,191700,23195970,8520,8520,8520,8520,0
20241021,191600,23195970,8520,8520,8520,8520,187
20241021,191500,23195970,8520,8520,8520,8520,0
20241021,191400,23195970,8520,8520,8520,8520,0
20241021,191300,23195970,8520,8520,8520,8520,0
20241021,191200,23195970,8520,8520,8520,8520,0
20241021,191100,23195970,8520,8520,8520,8520,0
20241021,191000,23195970,8520,8520,8520,8520,0
20241021,190900,23195970,8520,8520,8520,8520,0
20241021,190800,23195970,8520,8520,8520,8520,0
20241021,190700,23195970,8520,8520,8520,8520,0
20241021,190600,23195970,8520,8520,8520,8520,0
20241021,190500,23195970,8520,8520,8520,8520,0
20241021,190400,23195970,8520,8520,8520,8520,0
20241021,190300,23195970,8520,8520,8520,8520,0
20241021,190200,23195970,8520,8520,8520,8520,0
20241021,190100,23195970,8520,8520,8520,8520,0
20241021,190000,23195970,8520,8520,8520,8520,0
20241021,185900,23195970,8520,8520,8520,8520,0
20241021,185800,23195970,8520,8520,8520,8520,0
20241021,185700,23195970,8520,8520,8520,8520,0
20241021,185600,23195970,8520,8520,8520,8520,0
20241021,185500,23195970,8520,8520,8520,8520,0
20241021,185400,23195970,8520,8520,8520,8520,0
20241021,185300,23195970,8520,8520,8520,8520,0
20241021,185200,23195970,8520,8520,8520,8520,0
20241021,185100,23195970,8520,8520,8520,8520,0
20241021,185000,23195970,8520,8520,8520,8520,0
20241021,184900,23195970,8520,8520,8520,8520,0
20241021,184800,23195970,8520,8520,8520,8520,0
20241021,184700,23195970,8520,8520,8520,8520,0
20241021,184600,23195970,8520,8520,8520,8520,187
20241021,184500,23195970,8520,8520,8520,8520,0
20241021,184400,23195970,8520,8520,8520,8520,0
20241021,184300,23195970,8520,8520,8520,8520,0
20241021,184200,23195970,8520,8520,8520,8520,0
20241021,184100,23195970,8520,8520,8520,8520,0
20241021,184000,23195970,8520,8520,8520,8520,0
20241021,183900,23195970,8520,8520,8520,8520,0
20241021,183800,23195970,8520,8520,8520,8520,0
20241021,183700,23195970,8520,8520,8520,8520,0
20241021,183600,23195970,8520,8520,8520,8520,0
20241021,183500,23195970,8520,8520,8520,8520,0
20241021,183400,23195970,8520,8520,8520,8520,0
20241021,183300,23195970,8520,8520,8520,8520,0
20241021,183200,23195970,8520,8520,8520,8520,0
20241021,183100,23195970,8520,8520,8520,8520,0
20241021,183000,23195970,8520,8520,8520,8520,0
20241021,182900,23195970,8520,8520,8520,8520,0
20241021,182800,23195970,8520,8520,8520,8520,0
20241021,182700,23195970,8520,8520,8520,8520,0
20241021,182600,23195970,8520,8520,8520,8520,0
20241021,182500,23195970,8520,8520,8520,8520,0
20241021,182400,23195970,8520,8520,8520,8520,0
20241021,182300,23195970,8520,8520,8520,8520,0
20241021,182200,23195970,8520,8520,8520,8520,0
20241021,182100,23195970,8520,8520,8520,8520,0
20241021,182000,23195970,8520,8520,8520,8520,0
20241021,181900,23195970,8520,8520,8520,8520,0
20241021,181800,23195970,8520,8520,8520,8520,0
20241021,181700,23195970,8520,8520,8520,8520,0
20241021,181600,23195970,8520,8520,8520,8520,187
20241021,181500,23195970,8520,8520,8520,8520,0
20241021,181400,23195970,8520,8520,8520,8520,0
20241021,181300,23195970,8520,8520,8520,8520,0
20241021,181200,23195970,8520,8520,8520,8520,0
20241021,181100,23195970,8520,8520,8520,8520,0
20241021,181000,23195970,8520,8520,8520,8520,0
20241021,180900,23195970,8520,8520,8520,8520,0
20241021,180800,23195970,8520,8520,8520,8520,0
20241021,180700,23195970,8520,8520,8520,8520,0
20241021,180600,23195970,8520,8520,8520,8520,0
20241021,180500,23195970,8520,8520,8520,8520,0
20241021,180400,23195970,8520,8520,8520,8520,0
20241021,180300,23195970,8520,8520,8520,8520,0
20241021,180200,23195970,8520,8520,8520,8520,0
20241021,180100,23195970,8520,8520,8520,8520,0
20241021,180000,23195970,8520,8520,8520,8520,0
20241021,175900,23195970,8520,8520,8520,8520,0
20241021,175800,23195970,8520,8520,8520,8520,0
20241021,175700,23195970,8520,8520,8520,8520,0
20241021,175600,23195970,8520,8520,8520,8520,0
20241021,175500,23195970,8520,8520,8520,8520,0
20241021,175400,23195970,8520,8520,8520,8520,0
20241021,175300,23195970,8520,8520,8520,8520,0
20241021,175200,23195970,8520,8520,8520,8520,0
20241021,175100,23195970,8520,8520,8520,8520,0
20241021,175000,23195970,8520,8520,8520,8520,0
20241021,174900,23195970,8520,8520,8520,8520,0
20241021,174800,23195970,8520,8520,8520,8520,0
20241021,174700,23195970,8520,8520,8520,8520,0
20241021,174600,23195970,8520,8520,8520,8520,187
20241021,174500,23195970,8520,8520,8520,8520,0
20241021,174400,23195970,8520,8520,8520,8520,0
20241021,174300,23195970,8520,8520,8520,8520,0
20241021,174200,23195970,8520,8520,8520,8520,0
20241021,174100,23195970,8520,8520,8520,8520,0
20241021,174000,23195970,8520,8520,8520,8520,0
20241021,173900,23195970,8520,8520,8520,8520,0
20241021,173800,23195970,8520,8520,8520,8520,0
20241021,173700,23195970,8520,8520,8520,8520,0
20241021,173600,23195970,8520,8520,8520,8520,0
20241021,173500,23195970,8520,8520,8520,8520,0
20241021,173400,23195970,8520,8520,8520,8520,0
20241021,173300,23195970,8520,8520,8520,8520,0
20241021,173200,23195970,8520,8520,8520,8520,0
20241021,173100,23195970,8520,8520,8520,8520,0
20241021,173000,23195970,8520,8520,8520,8520,0
20241021,172900,23195970,8520,8520,8520,8520,0
20241021,172800,23195970,8520,8520,8520,8520,0
20241021,172700,23195970,8520,8520,8520,8520,0
20241021,172600,23195970,8520,8520,8520,8520,0
20241021,172500,23195970,8520,8520,8520,8520,0
20241021,172400,23195970,8520,8520,8520,8520,0
20241021,172300,23195970,8520,8520,8520,8520,0
20241021,172200,23195970,8520,8520,8520,8520,0
20241021,172100,23195970,8520,8520,8520,8520,0
20241021,172000,23195970,8520,8520,8520,8520,0
20241021,171900,23195970,8520,8520,8520,8520,0
20241021,171800,23195970,8520,8520,8520,8520,0
20241021,171700,23195970,8520,8520,8520,8520,0
20241021,171600,23195970,8520,8520,8520,8520,187
20241021,171500,23195970,8520,8520,8520,8520,0
20241021,171400,23195970,8520,8520,8520,8520,0
20241021,171300,23195970,8520,8520,8520,8520,0
20241021,171200,23195970,8520,8520,8520,8520,0
20241021,171100,23195970,8520,8520,8520,8520,0
20241021,171000,23195970,8520,8520,8520,8520,0
20241021,170900,23195970,8520,8520,8520,8520,0
20241021,170800,23195970,8520,8520,8520,8520,0
20241021,170700,23195970,8520,8520,8520,8520,0
20241021,170600,23195970,8520,8520,8520,8520,0
20241021,170500,23195970,8520,8520,8520,8520,0
20241021,170400,23195970,8520,8520,8520,8520,0
20241021,170300,23195970,8520,8520,8520,8520,0
20241021,170200,23195970,8520,8520,8520,8520,0
20241021,170100,23195970,8520,8520,8520,8520,0
20241021,170000,23195970,8520,8520,8520,8520,0
20241021,165900,23195970,8520,8520,8520,8520,0
20241021,165800,23195970,8520,8520,8520,8520,0
20241021,165700,23195970,8520,8520,8520,8520,0
20241021,165600,23195970,8520,8520,8520,8520,0
20241021,165500,23195970,8520,8520,8520,8520,0
20241021,165400,23195970,8520,8520,8520,8520,0
20241021,165300,23195970,8520,8520,8520,8520,0
20241021,165200,23195970,8520,8520,8520,8520,0
20241021,165100,23195970,8520,8520,8520,8520,0
20241021,165000,23195970,8520,8520,8520,8520,0
20241021,164900,23195970,8520,8520,8520,8520,0
20241021,164800,23195970,8520,8520,8520,8520,0
20241021,164700,23195970,8520,8520,8520,8520,0
20241021,164600,23195970,8520,8520,8520,8520,187
20241021,164500,23195970,8520,8520,8520,8520,0
20241021,164400,23195970,8520,8520,8520,8520,0
20241021,164300,23195970,8520,8520,8520,8520,0
20241021,164200,23195970,8520,8520,8520,8520,0
20241021,164100,23195970,8520,8520,8520,8520,0
20241021,164000,23195970,8520,8520,8520,8520,0
20241021,163900,23195970,8520,8520,8520,8520,0
20241021,163800,23195970,8520,8520,8520,8520,0
20241021,163700,23195970,8520,8520,8520,8520,0
20241021,163600,23195970,8520,8520,8520,8520,0
20241021,163500,23195970,8520,8520,8520,8520,0
20241021,163400,23195970,8520,8520,8520,8520,0
20241021,163300,23195970,8520,8520,8520,8520,0
20241021,163200,23195970,8520,8520,8520,8520,0
20241021,163100,23195970,8520,8520,8520,8520,0
20241021,163000,23195970,8520,8520,8520,8520,0
20241021,162900,23195970,8520,8520,8520,8520,0
20241021,162800,23195970,8520,8520,8520,8520,0
20241021,162700,23195970,8520,8520,8520,8520,0
20241021,162600,23195970,8520,8520,8520,8520,0
20241021,162500,23195970,8520,8520,8520,8520,0
20241021,162400,23195970,8520,8520,8520,8520,0
20241021,162300,23195970,8520,8520,8520,8520,0
20241021,162200,23195970,8520,8520,8520,8520,0
20241021,162100,23195970,8520,8520,8520,8520,0
20241021,162000,23195970,8520,8520,8520,8520,0
20241021,161900,23195970,8520,8520,8520,8520,0
20241021,161800,23195970,8520,8520,8520,8520,0
20241021,161700,23195970,8520,8520,8520,8520,0
20241021,161600,23195970,8520,8520,8520,8520,187
20241021,161500,23195970,8520,8520,8520,8520,0
20241021,161400,23195970,8520,8520,8520,8520,0
20241021,161300,23195970,8520,8520,8520,8520,0
20241021,161200,23195970,8520,8520,8520,8520,0
20241021,161100,23195970,8520,8520,8520,8520,0
20241021,161000,23195970,8520,8520,8520,8520,0
20241021,160900,23195970,8520,8520,8520,8520,0
20241021,160800,23195970,8520,8520,8520,8520,0
20241021,160700,23195970,8520,8520,8520,8520,0
20241021,160600,23195970,8520,8520,8520,8520,0
20241021,160500,23195970,8520,8520,8520,8520,0
20241021,160400,23195970,8520,8520,8520,8520,0
20241021,160300,23195970,8520,8520,8520,8520,0
20241021,160200,23195970,8520,8520,8520,8520,0
20241021,160100,23195970,8520,8520,8520,8520,0
20241021,160000,23195970,8520,8520,8520,8520,0
20241021,155900,23195970,8520,8520,8520,8520,0
20241021,155800,23195970,8520,8520,8520,8520,0
20241021,155700,23195970,8520,8520,8520,8520,0
20241021,155600,23195970,8520,8520,8520,8520,0
20241021,155500,23195970,8520,8520,8520,8520,0
20241021,155400,23195970,8520,8520,8520,8520,0
20241021,155300,23195970,8520,8520,8520,8520,0
20241021,155200,23195970,8520,8520,8520,8520,0
20241021,155100,23195970,8520,8520,8520,8520,0
20241021,155000,23195970,8520,8520,8520,8520,0
20241021,154900,23195970,8520,8520,8520,8520,0
20241021,154800,23195970,8520,8520,8520,8520,0
20241021,154700,23195970,8520,8520,8520,8520,0
20241021,154600,23195970,8520,8520,8520,8520,187
20241021,154500,23195970,8520,8520,8520,8520,0
20241021,154400,23195970,8520,8520,8520,8520,0
20241021,154300,23195970,8520,8520,8520,8520,0
20241021,154200,23195970,8520,8520,8520,8520,0
20241021,154100,23195970,8520,8520,8520,8520,0
20241021,154000,23195970,8520,8520,8520,8520,0
20241021,153900,23195970,8520,8520,8520,8520,0
20241021,153800,23195970,8520,8520,8520,8520,0
20241021,153700,23195970,8520,8520,8520,8520,0
20241021,153600,23195970,8520,8520,8520,8520,0
20241021,153500,23195970,8520,8520,8520,8520,0
20241021,153400,23195970,8520,8520,8520,8520,0
20241021,153300,23195970,8520,8520,8520,8520,0
20241021,153200,23195970,8520,8520,8520,8520,0
20241021,153100,23195970,8520,8520,8520,8520,0
20241021,153000,23195970,8520,8520,8520,8520,187
20241021,152900,21602730,8540,8540,8540,8540,0
20241021,152800,21602730,8540,8540,8540,8540,0
20241021,152700,21602730,8540,8540,8540,8540,0
20241021,152600,21602730,8540,8540,8540,8540,0
20241021,152500,21602730,8540,8540,8540,8540,0
20241021,152400,21602730,8540,8540,8540,8540,0
20241021,152300,21602730,8540,8540,8540,8540,0
20241021,152200,21602730,8540,8540,8540,8540,0
20241021,152100,21602730,8540,8540,8540,8540,0
20241021,152000,21602730,8540,8540,8540,8540,0
20241021,151900,21602730,8540,8540,8540,8540,1
20241021,151800,21594190,8580,8580,8580,8580,0
20241021,151700,21594190,8580,8580,8580,8580,0
20241021,151600,21594190,8580,8580,8580,8580,0
20241021,151500,21594190,8580,8580,8580,8580,0
20241021,151400,21594190,8580,8580,8580,8580,0
20241021,151300,21594190,8580,8580,8580,8580,0
20241021,151200,21594190,8580,8580,8580,8580,0
20241021,151100,21594190,8580,8580,8580,8580,0
20241021,151000,21594190,8580,8580,8580,8580,0
20241021,150900,21594190,8580,8580,8580,8580,0
20241021,150800,21594190,8580,8580,8580,8580,0
20241021,150700,21594190,8580,8580,8580,8580,0
20241021,150600,21594190,8580,8580,8580,8580,0
20241021,150500,21594190,8580,8580,8580,8580,0
20241021,150400,21594190,8580,8580,8580,8580,0
20241021,150300,21594190,8580,8580,8580,8580,0
20241021,150200,21594190,8580,8580,8580,8580,0
20241021,150100,21594190,8580,8580,8580,8580,0
20241021,150000,21594190,8580,8580,8580,8580,0
20241021,145900,21594190,8580,8580,8580,8580,0
20241021,145800,21594190,8580,8580,8580,8580,0
20241021,145700,21594190,8580,8580,8580,8580,0
20241021,145600,21594190,8580,8580,8580,8580,0
20241021,145500,21594190,8580,8580,8580,8580,0
20241021,145400,21594190,8580,8580,8580,8580,0
20241021,145300,21594190,8580,8580,8580,8580,0
20241021,145200,21594190,8580,8580,8580,8580,0
20241021,145100,21594190,8580,8580,8580,8580,0
20241021,145000,21594190,8580,8580,8580,8580,0
20241021,144900,21594190,8580,8580,8580,8580,1
20241021,144800,21585610,8580,8580,8580,8580,0
20241021,144700,21585610,8580,8580,8580,8580,0
20241021,144600,21585610,8580,8580,8580,8580,0
20241021,144500,21585610,8580,8580,8580,8580,0
20241021,144400,21585610,8580,8580,8580,8580,0
20241021,144300,21585610,8580,8580,8580,8580,0
20241021,144200,21585610,8580,8580,8580,8580,0
20241021,144100,21585610,8580,8580,8580,8580,0
20241021,144000,21585610,8580,8580,8580,8580,0
20241021,143900,21585610,8580,8580,8580,8580,0
20241021,143800,21585610,8580,8580,8580,8580,0
20241021,143700,21585610,8580,8580,8580,8580,0
20241021,143600,21585610,8580,8580,8580,8580,0
20241021,143500,21585610,8580,8580,8580,8580,0
20241021,143400,21585610,8580,8580,8580,8580,0
20241021,143300,21585610,8580,8580,8580,8580,0
20241021,143200,21585610,8580,8580,8580,8580,0
20241021,143100,21585610,8580,8580,8580,8580,0
20241021,143000,21585610,8580,8580,8580,8580,0
20241021,142900,21585610,8580,8580,8580,8580,10
20241021,142800,21499810,8530,8530,8530,8530,0
20241021,142700,21499810,8530,8530,8530,8530,0
20241021,142600,21499810,8530,8530,8530,8530,0
20241021,142500,21499810,8530,8530,8530,8530,1
20241021,142400,21491280,8580,8580,8580,8580,0
20241021,142300,21491280,8580,8580,8580,8580,0
20241021,142200,21491280,8580,8580,8580,8580,0
20241021,142100,21491280,8580,8580,8580,8580,0
20241021,142000,21491280,8580,8580,8580,8580,0
20241021,141900,21491280,8580,8580,8580,8580,0
20241021,141800,21491280,8580,8580,8580,8580,0
20241021,141700,21491280,8580,8580,8580,8580,0
20241021,141600,21491280,8580,8580,8580,8580,0
20241021,141500,21491280,8580,8580,8580,8580,0
20241021,141400,21491280,8580,8580,8580,8580,0
20241021,141300,21491280,8580,8580,8580,8580,0
20241021,141200,21491280,8580,8580,8580,8580,0
20241021,141100,21491280,8580,8580,8580,8580,0
20241021,141000,21491280,8580,8580,8580,8580,0
20241021,140900,21491280,8580,8580,8580,8580,0
20241021,140800,21491280,8580,8580,8580,8580,0
20241021,140700,21491280,8580,8580,8580,8580,0
20241021,140600,21491280,8580,8580,8580,8580,0
20241021,140500,21491280,8580,8580,8580,8580,0
20241021,140400,21491280,8580,8580,8580,8580,0
20241021,140300,21491280,8580,8580,8580,8580,0
20241021,140200,21491280,8580,8580,8580,8580,0
20241021,140100,21491280,8580,8580,8580,8580,0
20241021,140000,21491280,8580,8580,8580,8580,0
20241021,135900,21491280,8580,8580,8580,8580,0
20241021,135800,21491280,8580,8580,8580,8580,0
20241021,135700,21491280,8580,8580,8580,8580,0
20241021,135600,21491280,8580,8580,8580,8580,0
20241021,135500,21491280,8580,8580,8580,8580,0
20241021,135400,21491280,8580,8580,8580,8580,1
20241021,135300,21482700,8580,8580,8580,8580,0
20241021,135200,21482700,8580,8580,8580,8580,0
20241021,135100,21482700,8580,8580,8580,8580,0
20241021,135000,21482700,8580,8580,8580,8580,0
20241021,134900,21482700,8580,8580,8580,8580,0
20241021,134800,21482700,8580,8580,8580,8580,1
20241021,134700,21474120,8580,8580,8580,8580,0
20241021,134600,21474120,8580,8580,8580,8580,0
20241021,134500,21474120,8580,8580,8580,8580,0
20241021,134400,21474120,8580,8580,8580,8580,0
20241021,134300,21474120,8580,8580,8580,8580,0
20241021,134200,21474120,8580,8580,8580,8580,1
20241021,134100,21465540,8580,8580,8580,8580,0
20241021,134000,21465540,8580,8580,8580,8580,0
20241021,133900,21465540,8580,8580,8580,8580,0
20241021,133800,21465540,8580,8580,8580,8580,0
20241021,133700,21465540,8580,8580,8580,8580,0
20241021,133600,21465540,8580,8580,8580,8580,1
20241021,133500,21456960,8580,8580,8580,8580,0
20241021,133400,21456960,8580,8580,8580,8580,0
20241021,133300,21456960,8580,8580,8580,8580,0
20241021,133200,21456960,8580,8580,8580,8580,0
20241021,133100,21456960,8580,8580,8580,8580,0
20241021,133000,21456960,8580,8580,8580,8580,1
20241021,132900,21448380,8580,8580,8580,8580,0
20241021,132800,21448380,8580,8580,8580,8580,0
20241021,132700,21448380,8580,8580,8580,8580,0
20241021,132600,21448380,8580,8580,8580,8580,0
20241021,132500,21448380,8580,8580,8580,8580,0
20241021,132400,21448380,8580,8580,8580,8580,1
20241021,132300,21439800,8540,8540,8540,8540,0
20241021,132200,21439800,8540,8540,8540,8540,0
20241021,132100,21439800,8540,8540,8540,8540,50
20241021,132000,21012800,8540,8540,8540,8540,0
20241021,131900,21012800,8540,8540,8540,8540,0
20241021,131800,21012800,8540,8540,8540,8540,1
20241021,131700,21004260,8540,8540,8540,8540,0
20241021,131600,21004260,8540,8540,8540,8540,0
20241021,131500,21004260,8540,8540,8540,8540,3
20241021,131400,20978640,8540,8540,8540,8540,0
20241021,131300,20978640,8540,8540,8540,8540,0
20241021,131200,20978640,8540,8540,8540,8540,1
20241021,131100,20970100,8540,8540,8540,8540,0
20241021,131000,20970100,8540,8540,8540,8540,0
20241021,130900,20970100,8540,8540,8540,8540,0
20241021,130800,20970100,8540,8540,8540,8540,0
20241021,130700,20970100,8540,8540,8540,8540,0
20241021,130600,20970100,8540,8540,8540,8540,1
20241021,130500,20961560,8540,8540,8540,8540,0
20241021,130400,20961560,8540,8540,8540,8540,6
20241021,130300,20910320,8540,8540,8540,8540,0
20241021,130200,20910320,8540,8540,8540,8540,0
20241021,130100,20910320,8540,8540,8540,8540,0
20241021,130000,20910320,8540,8540,8540,8540,0
20241021,125900,20910320,8540,8540,8540,8540,0
20241021,125800,20910320,8540,8540,8540,8540,0
20241021,125700,20910320,8540,8540,8540,8540,0
20241021,125600,20910320,8540,8540,8540,8540,0
20241021,125500,20910320,8540,8540,8540,8540,0
20241021,125400,20910320,8540,8540,8540,8540,0
20241021,125300,20910320,8540,8540,8540,8540,0
20241021,125200,20910320,8540,8540,8540,8540,0
20241021,125100,20910320,8540,8540,8540,8540,0
20241021,125000,20910320,8540,8540,8540,8540,0
20241021,124900,20910320,8540,8540,8540,8540,0
20241021,124800,20910320,8540,8540,8540,8540,0
20241021,124700,20910320,8540,8540,8540,8540,0
20241021,124600,20910320,8540,8540,8540,8540,0
20241021,124500,20910320,8540,8540,8540,8540,0
20241021,124400,20910320,8540,8540,8540,8540,0
20241021,124300,20910320,8540,8540,8540,8540,0
20241021,124200,20910320,8540,8540,8540,8540,0
20241021,124100,20910320,8540,8540,8540,8540,3
20241021,124000,20884700,8540,8540,8540,8540,0
20241021,123900,20884700,8540,8540,8540,8540,0
20241021,123800,20884700,8540,8540,8540,8540,0
20241021,123700,20884700,8540,8540,8540,8540,0
20241021,123600,20884700,8540,8540,8540,8540,0
20241021,123500,20884700,8540,8540,8540,8540,0
20241021,123400,20884700,8540,8540,8540,8540,0
20241021,123300,20884700,8540,8540,8540,8540,0
20241021,123200,20884700,8540,8540,8540,8540,0
20241021,123100,20884700,8540,8540,8540,8540,0
20241021,123000,20884700,8540,8540,8540,8540,0
20241021,122900,20884700,8540,8540,8540,8540,0
20241021,122800,20884700,8540,8540,8540,8540,0
20241021,122700,20884700,8540,8540,8540,8540,0
20241021,122600,20884700,8540,8540,8540,8540,0
20241021,122500,20884700,8540,8540,8540,8540,0
20241021,122400,20884700,8540,8540,8540,8540,0
20241021,122300,20884700,8540,8540,8540,8540,0
20241021,122200,20884700,8540,8540,8540,8540,0
20241021,122100,20884700,8540,8540,8540,8540,0
20241021,122000,20884700,8540,8540,8540,8540,0
20241021,121900,20884700,8540,8540,8540,8540,0
20241021,121800,20884700,8540,8540,8540,8540,0
20241021,121700,20884700,8540,8540,8540,8540,0
20241021,121600,20884700,8540,8540,8540,8540,0
20241021,121500,20884700,8540,8540,8540,8540,0
20241021,121400,20884700,8540,8540,8540,8540,0
20241021,121300,20884700,8540,8540,8540,8540,0
20241021,121200,20884700,8540,8540,8540,8540,0
20241021,121100,20884700,8540,8540,8540,8540,0
20241021,121000,20884700,8540,8540,8540,8540,0
20241021,120900,20884700,8540,8540,8540,8540,0
20241021,120800,20884700,8540,8540,8540,8540,165
20241021,120700,19475600,8550,8550,8550,8550,0
20241021,120600,19475600,8550,8550,8550,8550,0
20241021,120500,19475600,8550,8550,8550,8550,0
20241021,120400,19475600,8550,8550,8550,8550,15
20241021,120300,19347350,8550,8550,8550,8550,0
20241021,120200,19347350,8550,8550,8550,8550,0
20241021,120100,19347350,8550,8550,8550,8550,0
20241021,120000,19347350,8550,8550,8550,8550,0
20241021,115900,19347350,8550,8550,8550,8550,0
20241021,115800,19347350,8550,8550,8550,8550,0
20241021,115700,19347350,8550,8550,8550,8550,0
20241021,115600,19347350,8550,8550,8550,8550,0
20241021,115500,19347350,8550,8550,8550,8550,0
20241021,115400,19347350,8550,8550,8550,8550,5
20241021,115300,19304600,8550,8550,8550,8550,0
20241021,115200,19304600,8550,8550,8550,8550,2
20241021,115100,19287500,8550,8550,8550,8550,0
20241021,115000,19287500,8550,8550,8550,8550,0
20241021,114900,19287500,8550,8550,8550,8550,0
20241021,114800,19287500,8550,8550,8550,8550,0
20241021,114700,19287500,8550,8550,8550,8550,0
20241021,114600,19287500,8550,8550,8550,8550,0
20241021,114500,19287500,8550,8550,8550,8550,0
20241021,114400,19287500,8550,8550,8550,8550,0
20241021,114300,19287500,8550,8550,8550,8550,0
20241021,114200,19287500,8550,8550,8550,8550,0
20241021,114100,19287500,8550,8550,8550,8550,5
20241021,114000,19244750,8550,8550,8550,8550,0
20241021,113900,19244750,8550,8550,8550,8550,0
20241021,113800,19244750,8550,8550,8550,8550,0
20241021,113700,19244750,8550,8550,8550,8550,0
20241021,113600,19244750,8550,8550,8550,8550,0
20241021,113500,19244750,8550,8550,8550,8550,50
20241021,113400,18817250,8550,8550,8550,8550,0
20241021,113300,18817250,8550,8550,8550,8550,0
20241021,113200,18817250,8550,8550,8550,8550,0
20241021,113100,18817250,8550,8550,8550,8550,0
20241021,113000,18817250,8550,8550,8550,8550,0
20241021,112900,18817250,8550,8550,8550,8550,0
20241021,112800,18817250,8550,8550,8550,8550,0
20241021,112700,18817250,8550,8550,8550,8550,5
20241021,112600,18774500,8550,8550,8550,8550,0
20241021,112500,18774500,8550,8550,8550,8550,0
20241021,112400,18774500,8550,8550,8550,8550,0
20241021,112300,18774500,8550,8550,8550,8550,0
20241021,112200,18774500,8550,8550,8550,8550,0
20241021,112100,18774500,8550,8550,8550,8550,5
20241021,112000,18731750,8550,8550,8550,8550,0
20241021,111900,18731750,8550,8550,8550,8550,0
20241021,111800,18731750,8550,8550,8550,8550,2
20241021,111700,18714650,8550,8550,8550,8550,0
20241021,111600,18714650,8550,8550,8550,8550,0
20241021,111500,18714650,8550,8550,8550,8550,0
20241021,111400,18714650,8550,8550,8550,8550,0
20241021,111300,18714650,8550,8550,8550,8550,0
20241021,111200,18714650,8550,8550,8550,8550,0
20241021,111100,18714650,8550,8550,8550,8550,0
20241021,111000,18714650,8550,8540,8550,8540,2
20241021,110900,18697560,8550,8550,8550,8550,0
20241021,110800,18697560,8550,8550,8550,8550,1
20241021,110700,18689010,8550,8550,8550,8550,40
20241021,110600,18347010,8550,8540,8550,8540,2
20241021,110500,18329920,8550,8550,8550,8550,0
20241021,110400,18329920,8550,8550,8550,8550,5
20241021,110300,18287170,8550,8550,8550,8550,0
20241021,110200,18287170,8550,8550,8550,8550,0
20241021,110100,18287170,8550,8550,8550,8550,5
20241021,110000,18244420,8550,8550,8550,8550,0
20241021,105900,18244420,8550,8550,8550,8550,0
20241021,105800,18244420,8550,8550,8550,8550,0
20241021,105700,18244420,8550,8550,8550,8550,0
20241021,105600,18244420,8550,8550,8550,8550,0
20241021,105500,18244420,8550,8550,8550,8550,0
20241021,105400,18244420,8550,8550,8550,8550,0
20241021,105300,18244420,8550,8550,8550,8550,0
20241021,105200,18244420,8550,8550,8550,8550,0
20241021,105100,18244420,8550,8550,8550,8550,0
20241021,105000,18244420,8550,8550,8550,8550,0
20241021,104900,18244420,8550,8550,8550,8550,0
20241021,104800,18244420,8550,8550,8550,8550,0
20241021,104700,18244420,8550,8550,8550,8550,0
20241021,104600,18244420,8550,8550,8550,8550,0
20241021,104500,18244420,8550,8550,8550,8550,0
20241021,104400,18244420,8550,8550,8550,8550,0
20241021,104300,18244420,8550,8550,8550,8550,0
20241021,104200,18244420,8550,8550,8550,8550,300
20241021,104100,15679420,8540,8540,8540,8540,35
20241021,104000,15380520,8530,8530,8530,8530,0
20241021,103900,15380520,8530,8530,8530,8530,0
20241021,103800,15380520,8530,8530,8530,8530,0
20241021,103700,15380520,8530,8530,8530,8530,0
20241021,103600,15380520,8530,8530,8530,8530,0
20241021,103500,15380520,8530,8530,8530,8530,89
20241021,103400,14621350,8550,8550,8550,8550,0
20241021,103300,14621350,8550,8550,8550,8550,0
20241021,103200,14621350,8550,8550,8550,8550,0
20241021,103100,14621350,8550,8550,8550,8550,0
20241021,103000,14621350,8550,8550,8550,8550,0
20241021,102900,14621350,8550,8550,8550,8550,0
20241021,102800,14621350,8550,8550,8550,8550,0
20241021,102700,14621350,8550,8550,8550,8550,0
20241021,102600,14621350,8550,8550,8550,8550,0
20241021,102500,14621350,8550,8550,8550,8550,0
20241021,102400,14621350,8550,8550,8550,8550,0
20241021,102300,14621350,8550,8550,8550,8550,0
20241021,102200,14621350,8550,8550,8550,8550,0
20241021,102100,14621350,8550,8550,8550,8550,0
20241021,102000,14621350,8550,8550,8550,8550,1
20241021,101900,14612800,8540,8540,8540,8540,1
20241021,101800,14604260,8550,8550,8550,8550,0
20241021,101700,14604260,8550,8550,8550,8550,0
20241021,101600,14604260,8550,8550,8550,8550,0
20241021,101500,14604260,8550,8550,8550,8550,0
20241021,101400,14604260,8550,8550,8550,8550,0
20241021,101300,14604260,8550,8550,8550,8550,0
20241021,101200,14604260,8550,8550,8550,8550,0
20241021,101100,14604260,8550,8550,8550,8550,0
20241021,101000,14604260,8550,8550,8550,8550,0
20241021,100900,14604260,8550,8550,8550,8550,41
20241021,100800,14253710,8550,8550,8550,8550,0
20241021,100700,14253710,8550,8550,8550,8550,0
20241021,100600,14253710,8550,8570,8570,8550,11
20241021,100500,14159640,8570,8570,8570,8570,0
20241021,100400,14159640,8570,8570,8570,8570,0
20241021,100300,14159640,8570,8570,8570,8570,0
20241021,100200,14159640,8570,8570,8570,8570,0
20241021,100100,14159640,8570,8570,8570,8570,0
20241021,100000,14159640,8570,8570,8570,8570,10
20241021,095900,14073940,8540,8540,8540,8540,0
20241021,095800,14073940,8540,8540,8540,8540,0
20241021,095700,14073940,8540,8540,8540,8540,0
20241021,095600,14073940,8540,8540,8540,8540,365
20241021,095500,10956840,8530,8530,8530,8530,0
20241021,095400,10956840,8530,8530,8530,8530,0
20241021,095300,10956840,8530,8530,8530,8530,0
20241021,095200,10956840,8530,8530,8530,8530,0
20241021,095100,10956840,8530,8530,8530,8530,0
20241021,095000,10956840,8530,8530,8530,8530,0
20241021,094900,10956840,8530,8530,8530,8530,0
20241021,094800,10956840,8530,8530,8530,8530,0
20241021,094700,10956840,8530,8530,8530,8530,0
20241021,094600,10956840,8530,8530,8530,8530,0
20241021,094500,10956840,8530,8530,8530,8530,0
20241021,094400,10956840,8530,8530,8530,8530,0
20241021,094300,10956840,8530,8540,8540,8530,300
20241021,094200,8397710,8570,8570,8570,8570,0
20241021,094100,8397710,8570,8570,8570,8570,0
20241021,094000,8397710,8570,8570,8570,8570,0
20241021,093900,8397710,8570,8570,8570,8570,0
20241021,093800,8397710,8570,8570,8570,8570,0
20241021,093700,8397710,8570,8570,8570,8570,0
20241021,093600,8397710,8570,8570,8570,8570,0
20241021,093500,8397710,8570,8570,8570,8570,0
20241021,093400,8397710,8570,8570,8570,8570,0
20241021,093300,8397710,8570,8570,8570,8570,0
20241021,093200,8397710,8570,8570,8570,8570,0
20241021,093100,8397710,8570,8570,8570,8570,0
20241021,093000,8397710,8570,8570,8570,8570,0
20241021,092900,8397710,8570,8570,8570,8570,0
20241021,092800,8397710,8570,8570,8570,8570,500
20241021,092700,4112710,8570,8570,8570,8570,0
20241021,092600,4112710,8570,8570,8570,8570,0
20241021,092500,4112710,8570,8570,8570,8570,0
20241021,092400,4112710,8570,8570,8570,8570,10
20241021,092300,4027010,8570,8570,8570,8570,0
20241021,092200,4027010,8570,8570,8570,8570,0
20241021,092100,4027010,8570,8570,8570,8570,0
20241021,092000,4027010,8570,8570,8570,8570,0
20241021,091900,4027010,8570,8570,8570,8570,0
20241021,091800,4027010,8570,8570,8570,8570,0
20241021,091700,4027010,8570,8570,8570,8570,0
20241021,091600,4027010,8570,8570,8570,8570,0
20241021,091500,4027010,8570,8570,8570,8570,0
20241021,091400,4027010,8570,8570,8570,8570,1
20241021,091300,4018440,8520,8520,8520,8520,0
20241021,091200,4018440,8520,8520,8520,8520,0
20241021,091100,4018440,8520,8520,8520,8520,1
20241021,091000,4009920,8530,8530,8530,8530,0
20241021,090900,4009920,8530,8530,8530,8530,19
20241021,090800,3847850,8570,8570,8570,8570,0
20241021,090700,3847850,8570,8570,8570,8570,0
20241021,090600,3847850,8570,8570,8570,8570,0
20241021,090500,3847850,8570,8570,8570,8570,0
20241021,090400,3847850,8570,8570,8570,8570,0
20241021,090300,3847850,8570,8570,8570,8570,0
20241021,090200,3847850,8570,8570,8570,8570,290
20241021,090100,1362550,8550,8550,8550,8550,0
20241021,090000,1362550,8550,8570,8570,8550,159