KissMeData/338100/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212000,88921365,4700,4700,4700,4700,148
20241021,211900,88921365,4700,4700,4700,4700,0
20241021,211800,88921365,4700,4700,4700,4700,0
20241021,211700,88921365,4700,4700,4700,4700,0
20241021,211600,88921365,4700,4700,4700,4700,0
20241021,211500,88921365,4700,4700,4700,4700,0
20241021,211400,88921365,4700,4700,4700,4700,0
20241021,211300,88921365,4700,4700,4700,4700,0
20241021,211200,88921365,4700,4700,4700,4700,0
20241021,211100,88921365,4700,4700,4700,4700,0
20241021,211000,88921365,4700,4700,4700,4700,0
20241021,210900,88921365,4700,4700,4700,4700,0
20241021,210800,88921365,4700,4700,4700,4700,0
20241021,210700,88921365,4700,4700,4700,4700,0
20241021,210600,88921365,4700,4700,4700,4700,0
20241021,210500,88921365,4700,4700,4700,4700,0
20241021,210400,88921365,4700,4700,4700,4700,0
20241021,210300,88921365,4700,4700,4700,4700,0
20241021,210200,88921365,4700,4700,4700,4700,0
20241021,210100,88921365,4700,4700,4700,4700,0
20241021,210000,88921365,4700,4700,4700,4700,0
20241021,205900,88921365,4700,4700,4700,4700,0
20241021,205800,88921365,4700,4700,4700,4700,0
20241021,205700,88921365,4700,4700,4700,4700,0
20241021,205600,88921365,4700,4700,4700,4700,0
20241021,205500,88921365,4700,4700,4700,4700,0
20241021,205400,88921365,4700,4700,4700,4700,0
20241021,205300,88921365,4700,4700,4700,4700,0
20241021,205200,88921365,4700,4700,4700,4700,0
20241021,205100,88921365,4700,4700,4700,4700,0
20241021,205000,88921365,4700,4700,4700,4700,148
20241021,204900,88921365,4700,4700,4700,4700,0
20241021,204800,88921365,4700,4700,4700,4700,0
20241021,204700,88921365,4700,4700,4700,4700,0
20241021,204600,88921365,4700,4700,4700,4700,0
20241021,204500,88921365,4700,4700,4700,4700,0
20241021,204400,88921365,4700,4700,4700,4700,0
20241021,204300,88921365,4700,4700,4700,4700,0
20241021,204200,88921365,4700,4700,4700,4700,0
20241021,204100,88921365,4700,4700,4700,4700,0
20241021,204000,88921365,4700,4700,4700,4700,0
20241021,203900,88921365,4700,4700,4700,4700,0
20241021,203800,88921365,4700,4700,4700,4700,0
20241021,203700,88921365,4700,4700,4700,4700,0
20241021,203600,88921365,4700,4700,4700,4700,0
20241021,203500,88921365,4700,4700,4700,4700,0
20241021,203400,88921365,4700,4700,4700,4700,0
20241021,203300,88921365,4700,4700,4700,4700,0
20241021,203200,88921365,4700,4700,4700,4700,0
20241021,203100,88921365,4700,4700,4700,4700,0
20241021,203000,88921365,4700,4700,4700,4700,0
20241021,202900,88921365,4700,4700,4700,4700,0
20241021,202800,88921365,4700,4700,4700,4700,0
20241021,202700,88921365,4700,4700,4700,4700,0
20241021,202600,88921365,4700,4700,4700,4700,0
20241021,202500,88921365,4700,4700,4700,4700,0
20241021,202400,88921365,4700,4700,4700,4700,0
20241021,202300,88921365,4700,4700,4700,4700,0
20241021,202200,88921365,4700,4700,4700,4700,0
20241021,202100,88921365,4700,4700,4700,4700,0
20241021,202000,88921365,4700,4700,4700,4700,148
20241021,201900,88921365,4700,4700,4700,4700,0
20241021,201800,88921365,4700,4700,4700,4700,0
20241021,201700,88921365,4700,4700,4700,4700,0
20241021,201600,88921365,4700,4700,4700,4700,0
20241021,201500,88921365,4700,4700,4700,4700,0
20241021,201400,88921365,4700,4700,4700,4700,0
20241021,201300,88921365,4700,4700,4700,4700,0
20241021,201200,88921365,4700,4700,4700,4700,0
20241021,201100,88921365,4700,4700,4700,4700,0
20241021,201000,88921365,4700,4700,4700,4700,0
20241021,200900,88921365,4700,4700,4700,4700,0
20241021,200800,88921365,4700,4700,4700,4700,0
20241021,200700,88921365,4700,4700,4700,4700,0
20241021,200600,88921365,4700,4700,4700,4700,0
20241021,200500,88921365,4700,4700,4700,4700,0
20241021,200400,88921365,4700,4700,4700,4700,0
20241021,200300,88921365,4700,4700,4700,4700,0
20241021,200200,88921365,4700,4700,4700,4700,0
20241021,200100,88921365,4700,4700,4700,4700,0
20241021,200000,88921365,4700,4700,4700,4700,0
20241021,195900,88921365,4700,4700,4700,4700,0
20241021,195800,88921365,4700,4700,4700,4700,0
20241021,195700,88921365,4700,4700,4700,4700,0
20241021,195600,88921365,4700,4700,4700,4700,0
20241021,195500,88921365,4700,4700,4700,4700,0
20241021,195400,88921365,4700,4700,4700,4700,0
20241021,195300,88921365,4700,4700,4700,4700,0
20241021,195200,88921365,4700,4700,4700,4700,0
20241021,195100,88921365,4700,4700,4700,4700,0
20241021,195000,88921365,4700,4700,4700,4700,148
20241021,194900,88921365,4700,4700,4700,4700,0
20241021,194800,88921365,4700,4700,4700,4700,0
20241021,194700,88921365,4700,4700,4700,4700,0
20241021,194600,88921365,4700,4700,4700,4700,0
20241021,194500,88921365,4700,4700,4700,4700,0
20241021,194400,88921365,4700,4700,4700,4700,0
20241021,194300,88921365,4700,4700,4700,4700,0
20241021,194200,88921365,4700,4700,4700,4700,0
20241021,194100,88921365,4700,4700,4700,4700,0
20241021,194000,88921365,4700,4700,4700,4700,0
20241021,193900,88921365,4700,4700,4700,4700,0
20241021,193800,88921365,4700,4700,4700,4700,0
20241021,193700,88921365,4700,4700,4700,4700,0
20241021,193600,88921365,4700,4700,4700,4700,0
20241021,193500,88921365,4700,4700,4700,4700,0
20241021,193400,88921365,4700,4700,4700,4700,0
20241021,193300,88921365,4700,4700,4700,4700,0
20241021,193200,88921365,4700,4700,4700,4700,0
20241021,193100,88921365,4700,4700,4700,4700,0
20241021,193000,88921365,4700,4700,4700,4700,0
20241021,192900,88921365,4700,4700,4700,4700,0
20241021,192800,88921365,4700,4700,4700,4700,0
20241021,192700,88921365,4700,4700,4700,4700,0
20241021,192600,88921365,4700,4700,4700,4700,0
20241021,192500,88921365,4700,4700,4700,4700,0
20241021,192400,88921365,4700,4700,4700,4700,0
20241021,192300,88921365,4700,4700,4700,4700,0
20241021,192200,88921365,4700,4700,4700,4700,0
20241021,192100,88921365,4700,4700,4700,4700,0
20241021,192000,88921365,4700,4700,4700,4700,148
20241021,191900,88921365,4700,4700,4700,4700,0
20241021,191800,88921365,4700,4700,4700,4700,0
20241021,191700,88921365,4700,4700,4700,4700,0
20241021,191600,88921365,4700,4700,4700,4700,0
20241021,191500,88921365,4700,4700,4700,4700,0
20241021,191400,88921365,4700,4700,4700,4700,0
20241021,191300,88921365,4700,4700,4700,4700,0
20241021,191200,88921365,4700,4700,4700,4700,0
20241021,191100,88921365,4700,4700,4700,4700,0
20241021,191000,88921365,4700,4700,4700,4700,0
20241021,190900,88921365,4700,4700,4700,4700,0
20241021,190800,88921365,4700,4700,4700,4700,0
20241021,190700,88921365,4700,4700,4700,4700,0
20241021,190600,88921365,4700,4700,4700,4700,0
20241021,190500,88921365,4700,4700,4700,4700,0
20241021,190400,88921365,4700,4700,4700,4700,0
20241021,190300,88921365,4700,4700,4700,4700,0
20241021,190200,88921365,4700,4700,4700,4700,0
20241021,190100,88921365,4700,4700,4700,4700,0
20241021,190000,88921365,4700,4700,4700,4700,0
20241021,185900,88921365,4700,4700,4700,4700,0
20241021,185800,88921365,4700,4700,4700,4700,0
20241021,185700,88921365,4700,4700,4700,4700,0
20241021,185600,88921365,4700,4700,4700,4700,0
20241021,185500,88921365,4700,4700,4700,4700,0
20241021,185400,88921365,4700,4700,4700,4700,0
20241021,185300,88921365,4700,4700,4700,4700,0
20241021,185200,88921365,4700,4700,4700,4700,0
20241021,185100,88921365,4700,4700,4700,4700,0
20241021,185000,88921365,4700,4700,4700,4700,148
20241021,184900,88921365,4700,4700,4700,4700,0
20241021,184800,88921365,4700,4700,4700,4700,0
20241021,184700,88921365,4700,4700,4700,4700,0
20241021,184600,88921365,4700,4700,4700,4700,0
20241021,184500,88921365,4700,4700,4700,4700,0
20241021,184400,88921365,4700,4700,4700,4700,0
20241021,184300,88921365,4700,4700,4700,4700,0
20241021,184200,88921365,4700,4700,4700,4700,0
20241021,184100,88921365,4700,4700,4700,4700,0
20241021,184000,88921365,4700,4700,4700,4700,0
20241021,183900,88921365,4700,4700,4700,4700,0
20241021,183800,88921365,4700,4700,4700,4700,0
20241021,183700,88921365,4700,4700,4700,4700,0
20241021,183600,88921365,4700,4700,4700,4700,0
20241021,183500,88921365,4700,4700,4700,4700,0
20241021,183400,88921365,4700,4700,4700,4700,0
20241021,183300,88921365,4700,4700,4700,4700,0
20241021,183200,88921365,4700,4700,4700,4700,0
20241021,183100,88921365,4700,4700,4700,4700,0
20241021,183000,88921365,4700,4700,4700,4700,0
20241021,182900,88921365,4700,4700,4700,4700,0
20241021,182800,88921365,4700,4700,4700,4700,0
20241021,182700,88921365,4700,4700,4700,4700,0
20241021,182600,88921365,4700,4700,4700,4700,0
20241021,182500,88921365,4700,4700,4700,4700,0
20241021,182400,88921365,4700,4700,4700,4700,0
20241021,182300,88921365,4700,4700,4700,4700,0
20241021,182200,88921365,4700,4700,4700,4700,0
20241021,182100,88921365,4700,4700,4700,4700,0
20241021,182000,88921365,4700,4700,4700,4700,148
20241021,181900,88921365,4700,4700,4700,4700,0
20241021,181800,88921365,4700,4700,4700,4700,0
20241021,181700,88921365,4700,4700,4700,4700,0
20241021,181600,88921365,4700,4700,4700,4700,0
20241021,181500,88921365,4700,4700,4700,4700,0
20241021,181400,88921365,4700,4700,4700,4700,0
20241021,181300,88921365,4700,4700,4700,4700,0
20241021,181200,88921365,4700,4700,4700,4700,0
20241021,181100,88921365,4700,4700,4700,4700,0
20241021,181000,88921365,4700,4700,4700,4700,0
20241021,180900,88921365,4700,4700,4700,4700,0
20241021,180800,88921365,4700,4700,4700,4700,0
20241021,180700,88921365,4700,4700,4700,4700,0
20241021,180600,88921365,4700,4700,4700,4700,0
20241021,180500,88921365,4700,4700,4700,4700,0
20241021,180400,88921365,4700,4700,4700,4700,0
20241021,180300,88921365,4700,4700,4700,4700,0
20241021,180200,88921365,4700,4700,4700,4700,0
20241021,180100,88921365,4700,4700,4700,4700,0
20241021,180000,88921365,4700,4700,4700,4700,0
20241021,175900,88921365,4700,4700,4700,4700,0
20241021,175800,88921365,4700,4700,4700,4700,0
20241021,175700,88921365,4700,4700,4700,4700,0
20241021,175600,88921365,4700,4700,4700,4700,0
20241021,175500,88921365,4700,4700,4700,4700,0
20241021,175400,88921365,4700,4700,4700,4700,0
20241021,175300,88921365,4700,4700,4700,4700,0
20241021,175200,88921365,4700,4700,4700,4700,0
20241021,175100,88921365,4700,4700,4700,4700,0
20241021,175000,88921365,4700,4700,4700,4700,148
20241021,174900,88921365,4700,4700,4700,4700,0
20241021,174800,88921365,4700,4700,4700,4700,0
20241021,174700,88921365,4700,4700,4700,4700,0
20241021,174600,88921365,4700,4700,4700,4700,0
20241021,174500,88921365,4700,4700,4700,4700,0
20241021,174400,88921365,4700,4700,4700,4700,0
20241021,174300,88921365,4700,4700,4700,4700,0
20241021,174200,88921365,4700,4700,4700,4700,0
20241021,174100,88921365,4700,4700,4700,4700,0
20241021,174000,88921365,4700,4700,4700,4700,0
20241021,173900,88921365,4700,4700,4700,4700,0
20241021,173800,88921365,4700,4700,4700,4700,0
20241021,173700,88921365,4700,4700,4700,4700,0
20241021,173600,88921365,4700,4700,4700,4700,0
20241021,173500,88921365,4700,4700,4700,4700,0
20241021,173400,88921365,4700,4700,4700,4700,0
20241021,173300,88921365,4700,4700,4700,4700,0
20241021,173200,88921365,4700,4700,4700,4700,0
20241021,173100,88921365,4700,4700,4700,4700,0
20241021,173000,88921365,4700,4700,4700,4700,0
20241021,172900,88921365,4700,4700,4700,4700,0
20241021,172800,88921365,4700,4700,4700,4700,0
20241021,172700,88921365,4700,4700,4700,4700,0
20241021,172600,88921365,4700,4700,4700,4700,0
20241021,172500,88921365,4700,4700,4700,4700,0
20241021,172400,88921365,4700,4700,4700,4700,0
20241021,172300,88921365,4700,4700,4700,4700,0
20241021,172200,88921365,4700,4700,4700,4700,0
20241021,172100,88921365,4700,4700,4700,4700,0
20241021,172000,88921365,4700,4700,4700,4700,148
20241021,171900,88921365,4700,4700,4700,4700,0
20241021,171800,88921365,4700,4700,4700,4700,0
20241021,171700,88921365,4700,4700,4700,4700,0
20241021,171600,88921365,4700,4700,4700,4700,0
20241021,171500,88921365,4700,4700,4700,4700,0
20241021,171400,88921365,4700,4700,4700,4700,0
20241021,171300,88921365,4700,4700,4700,4700,0
20241021,171200,88921365,4700,4700,4700,4700,0
20241021,171100,88921365,4700,4700,4700,4700,0
20241021,171000,88921365,4700,4700,4700,4700,0
20241021,170900,88921365,4700,4700,4700,4700,0
20241021,170800,88921365,4700,4700,4700,4700,0
20241021,170700,88921365,4700,4700,4700,4700,0
20241021,170600,88921365,4700,4700,4700,4700,0
20241021,170500,88921365,4700,4700,4700,4700,0
20241021,170400,88921365,4700,4700,4700,4700,0
20241021,170300,88921365,4700,4700,4700,4700,0
20241021,170200,88921365,4700,4700,4700,4700,0
20241021,170100,88921365,4700,4700,4700,4700,0
20241021,170000,88921365,4700,4700,4700,4700,0
20241021,165900,88921365,4700,4700,4700,4700,0
20241021,165800,88921365,4700,4700,4700,4700,0
20241021,165700,88921365,4700,4700,4700,4700,0
20241021,165600,88921365,4700,4700,4700,4700,0
20241021,165500,88921365,4700,4700,4700,4700,0
20241021,165400,88921365,4700,4700,4700,4700,0
20241021,165300,88921365,4700,4700,4700,4700,0
20241021,165200,88921365,4700,4700,4700,4700,0
20241021,165100,88921365,4700,4700,4700,4700,0
20241021,165000,88921365,4700,4700,4700,4700,148
20241021,164900,88921365,4700,4700,4700,4700,0
20241021,164800,88921365,4700,4700,4700,4700,0
20241021,164700,88921365,4700,4700,4700,4700,0
20241021,164600,88921365,4700,4700,4700,4700,0
20241021,164500,88921365,4700,4700,4700,4700,0
20241021,164400,88921365,4700,4700,4700,4700,0
20241021,164300,88921365,4700,4700,4700,4700,0
20241021,164200,88921365,4700,4700,4700,4700,0
20241021,164100,88921365,4700,4700,4700,4700,0
20241021,164000,88921365,4700,4700,4700,4700,0
20241021,163900,88921365,4700,4700,4700,4700,0
20241021,163800,88921365,4700,4700,4700,4700,0
20241021,163700,88921365,4700,4700,4700,4700,0
20241021,163600,88921365,4700,4700,4700,4700,0
20241021,163500,88921365,4700,4700,4700,4700,0
20241021,163400,88921365,4700,4700,4700,4700,0
20241021,163300,88921365,4700,4700,4700,4700,0
20241021,163200,88921365,4700,4700,4700,4700,0
20241021,163100,88921365,4700,4700,4700,4700,0
20241021,163000,88921365,4700,4700,4700,4700,0
20241021,162900,88921365,4700,4700,4700,4700,0
20241021,162800,88921365,4700,4700,4700,4700,0
20241021,162700,88921365,4700,4700,4700,4700,0
20241021,162600,88921365,4700,4700,4700,4700,0
20241021,162500,88921365,4700,4700,4700,4700,0
20241021,162400,88921365,4700,4700,4700,4700,0
20241021,162300,88921365,4700,4700,4700,4700,0
20241021,162200,88921365,4700,4700,4700,4700,0
20241021,162100,88921365,4700,4700,4700,4700,0
20241021,162000,88921365,4700,4700,4700,4700,148
20241021,161900,88921365,4700,4700,4700,4700,0
20241021,161800,88921365,4700,4700,4700,4700,0
20241021,161700,88921365,4700,4700,4700,4700,0
20241021,161600,88921365,4700,4700,4700,4700,0
20241021,161500,88921365,4700,4700,4700,4700,0
20241021,161400,88921365,4700,4700,4700,4700,0
20241021,161300,88921365,4700,4700,4700,4700,0
20241021,161200,88921365,4700,4700,4700,4700,0
20241021,161100,88921365,4700,4700,4700,4700,0
20241021,161000,88921365,4700,4700,4700,4700,0
20241021,160900,88921365,4700,4700,4700,4700,0
20241021,160800,88921365,4700,4700,4700,4700,0
20241021,160700,88921365,4700,4700,4700,4700,0
20241021,160600,88921365,4700,4700,4700,4700,0
20241021,160500,88921365,4700,4700,4700,4700,0
20241021,160400,88921365,4700,4700,4700,4700,0
20241021,160300,88921365,4700,4700,4700,4700,0
20241021,160200,88921365,4700,4700,4700,4700,0
20241021,160100,88921365,4700,4700,4700,4700,0
20241021,160000,88921365,4700,4700,4700,4700,0
20241021,155900,88921365,4700,4700,4700,4700,0
20241021,155800,88921365,4700,4700,4700,4700,0
20241021,155700,88921365,4700,4700,4700,4700,0
20241021,155600,88921365,4700,4700,4700,4700,0
20241021,155500,88921365,4700,4700,4700,4700,0
20241021,155400,88921365,4700,4700,4700,4700,0
20241021,155300,88921365,4700,4700,4700,4700,0
20241021,155200,88921365,4700,4700,4700,4700,0
20241021,155100,88921365,4700,4700,4700,4700,0
20241021,155000,88921365,4700,4700,4700,4700,148
20241021,154900,88921365,4700,4700,4700,4700,0
20241021,154800,88921365,4700,4700,4700,4700,0
20241021,154700,88921365,4700,4700,4700,4700,0
20241021,154600,88921365,4700,4700,4700,4700,0
20241021,154500,88921365,4700,4700,4700,4700,0
20241021,154400,88921365,4700,4700,4700,4700,0
20241021,154300,88921365,4700,4700,4700,4700,0
20241021,154200,88921365,4700,4700,4700,4700,0
20241021,154100,88921365,4700,4700,4700,4700,0
20241021,154000,88921365,4700,4700,4700,4700,0
20241021,153900,88921365,4700,4700,4700,4700,0
20241021,153800,88921365,4700,4700,4700,4700,0
20241021,153700,88921365,4700,4700,4700,4700,0
20241021,153600,88921365,4700,4700,4700,4700,0
20241021,153500,88921365,4700,4700,4700,4700,0
20241021,153400,88921365,4700,4700,4700,4700,0
20241021,153300,88921365,4700,4700,4700,4700,0
20241021,153200,88921365,4700,4700,4700,4700,0
20241021,153100,88921365,4700,4700,4700,4700,0
20241021,153000,88921365,4700,4700,4700,4700,148
20241021,152900,88225765,4700,4700,4700,4700,0
20241021,152800,88225765,4700,4700,4700,4700,0
20241021,152700,88225765,4700,4700,4700,4700,0
20241021,152600,88225765,4700,4700,4700,4700,0
20241021,152500,88225765,4700,4700,4700,4700,0
20241021,152400,88225765,4700,4700,4700,4700,0
20241021,152300,88225765,4700,4700,4700,4700,0
20241021,152200,88225765,4700,4700,4700,4700,0
20241021,152100,88225765,4700,4700,4700,4700,0
20241021,152000,88225765,4700,4700,4700,4700,0
20241021,151900,88225765,4700,4700,4700,4700,34
20241021,151800,88065965,4700,4700,4700,4700,0
20241021,151700,88065965,4700,4700,4700,4700,0
20241021,151600,88065965,4700,4700,4700,4700,0
20241021,151500,88065965,4700,4700,4700,4700,0
20241021,151400,88065965,4700,4700,4700,4700,20
20241021,151300,87971965,4700,4700,4700,4700,1
20241021,151200,87967265,4705,4705,4705,4705,0
20241021,151100,87967265,4705,4705,4705,4705,0
20241021,151000,87967265,4705,4705,4705,4705,0
20241021,150900,87967265,4705,4705,4705,4705,0
20241021,150800,87967265,4705,4705,4705,4705,0
20241021,150700,87967265,4705,4705,4705,4705,1
20241021,150600,87962560,4705,4705,4705,4705,0
20241021,150500,87962560,4705,4705,4705,4705,0
20241021,150400,87962560,4705,4705,4705,4705,0
20241021,150300,87962560,4705,4705,4705,4705,0
20241021,150200,87962560,4705,4705,4705,4705,2
20241021,150100,87953150,4705,4705,4705,4705,0
20241021,150000,87953150,4705,4705,4705,4705,0
20241021,145900,87953150,4705,4705,4705,4705,0
20241021,145800,87953150,4705,4705,4705,4705,0
20241021,145700,87953150,4705,4705,4705,4705,0
20241021,145600,87953150,4705,4705,4705,4705,0
20241021,145500,87953150,4705,4705,4705,4705,0
20241021,145400,87953150,4705,4705,4705,4705,0
20241021,145300,87953150,4705,4705,4705,4705,0
20241021,145200,87953150,4705,4705,4705,4705,0
20241021,145100,87953150,4705,4705,4705,4705,0
20241021,145000,87953150,4705,4705,4705,4705,0
20241021,144900,87953150,4705,4705,4705,4705,0
20241021,144800,87953150,4705,4705,4705,4705,0
20241021,144700,87953150,4705,4705,4705,4705,0
20241021,144600,87953150,4705,4705,4705,4705,0
20241021,144500,87953150,4705,4705,4705,4705,1
20241021,144400,87948445,4705,4705,4705,4705,0
20241021,144300,87948445,4705,4705,4705,4705,0
20241021,144200,87948445,4705,4705,4705,4705,0
20241021,144100,87948445,4705,4705,4705,4705,0
20241021,144000,87948445,4705,4705,4705,4705,0
20241021,143900,87948445,4705,4705,4705,4705,0
20241021,143800,87948445,4705,4705,4705,4705,0
20241021,143700,87948445,4705,4705,4705,4705,0
20241021,143600,87948445,4705,4705,4705,4705,0
20241021,143500,87948445,4705,4705,4705,4705,0
20241021,143400,87948445,4705,4705,4705,4705,0
20241021,143300,87948445,4705,4705,4705,4705,638
20241021,143200,84946655,4705,4705,4705,4705,0
20241021,143100,84946655,4705,4705,4705,4705,0
20241021,143000,84946655,4705,4705,4705,4705,0
20241021,142900,84946655,4705,4705,4705,4705,0
20241021,142800,84946655,4705,4705,4705,4705,0
20241021,142700,84946655,4705,4705,4705,4705,0
20241021,142600,84946655,4705,4705,4705,4705,0
20241021,142500,84946655,4705,4705,4705,4705,0
20241021,142400,84946655,4705,4705,4705,4705,10
20241021,142300,84899605,4700,4700,4700,4700,0
20241021,142200,84899605,4700,4700,4700,4700,0
20241021,142100,84899605,4700,4700,4700,4700,0
20241021,142000,84899605,4700,4700,4700,4700,0
20241021,141900,84899605,4700,4700,4700,4700,0
20241021,141800,84899605,4700,4700,4700,4700,0
20241021,141700,84899605,4700,4700,4700,4700,0
20241021,141600,84899605,4700,4700,4700,4700,0
20241021,141500,84899605,4700,4705,4705,4700,525
20241021,141400,82431840,4705,4705,4705,4705,2
20241021,141300,82422430,4705,4705,4705,4705,1
20241021,141200,82417725,4710,4710,4710,4710,0
20241021,141100,82417725,4710,4710,4710,4710,3
20241021,141000,82403595,4705,4705,4705,4705,0
20241021,140900,82403595,4705,4705,4705,4705,0
20241021,140800,82403595,4705,4705,4705,4705,25
20241021,140700,82285970,4710,4710,4710,4710,0
20241021,140600,82285970,4710,4710,4710,4710,0
20241021,140500,82285970,4710,4710,4710,4710,0
20241021,140400,82285970,4710,4710,4710,4710,0
20241021,140300,82285970,4710,4710,4710,4710,0
20241021,140200,82285970,4710,4710,4710,4710,9
20241021,140100,82243580,4710,4710,4710,4710,0
20241021,140000,82243580,4710,4710,4710,4710,0
20241021,135900,82243580,4710,4710,4710,4710,0
20241021,135800,82243580,4710,4710,4710,4710,0
20241021,135700,82243580,4710,4710,4710,4710,0
20241021,135600,82243580,4710,4710,4710,4710,0
20241021,135500,82243580,4710,4710,4710,4710,0
20241021,135400,82243580,4710,4710,4710,4710,0
20241021,135300,82243580,4710,4710,4710,4710,145
20241021,135200,81560630,4710,4710,4710,4710,0
20241021,135100,81560630,4710,4710,4710,4710,0
20241021,135000,81560630,4710,4710,4710,4710,0
20241021,134900,81560630,4710,4710,4710,4710,0
20241021,134800,81560630,4710,4710,4710,4710,197
20241021,134700,80632760,4710,4710,4710,4710,0
20241021,134600,80632760,4710,4710,4710,4710,0
20241021,134500,80632760,4710,4710,4710,4710,0
20241021,134400,80632760,4710,4710,4710,4710,10
20241021,134300,80585660,4710,4710,4710,4710,0
20241021,134200,80585660,4710,4710,4710,4710,0
20241021,134100,80585660,4710,4710,4710,4710,51
20241021,134000,80345450,4710,4710,4710,4710,0
20241021,133900,80345450,4710,4710,4710,4710,0
20241021,133800,80345450,4710,4710,4710,4710,0
20241021,133700,80345450,4710,4710,4710,4710,0
20241021,133600,80345450,4710,4710,4710,4710,0
20241021,133500,80345450,4710,4710,4710,4710,0
20241021,133400,80345450,4710,4710,4710,4710,0
20241021,133300,80345450,4710,4710,4710,4710,5
20241021,133200,80321900,4710,4710,4710,4710,0
20241021,133100,80321900,4710,4710,4710,4710,0
20241021,133000,80321900,4710,4710,4710,4710,0
20241021,132900,80321900,4710,4710,4710,4710,0
20241021,132800,80321900,4710,4710,4710,4710,0
20241021,132700,80321900,4710,4710,4710,4710,0
20241021,132600,80321900,4710,4710,4710,4710,0
20241021,132500,80321900,4710,4710,4710,4710,0
20241021,132400,80321900,4710,4710,4710,4710,0
20241021,132300,80321900,4710,4710,4710,4710,20
20241021,132200,80227700,4710,4710,4710,4710,0
20241021,132100,80227700,4710,4710,4710,4710,0
20241021,132000,80227700,4710,4710,4710,4710,0
20241021,131900,80227700,4710,4710,4710,4710,0
20241021,131800,80227700,4710,4710,4710,4710,0
20241021,131700,80227700,4710,4710,4710,4710,0
20241021,131600,80227700,4710,4710,4710,4710,0
20241021,131500,80227700,4710,4710,4710,4710,0
20241021,131400,80227700,4710,4710,4710,4710,1
20241021,131300,80222990,4705,4705,4705,4705,0
20241021,131200,80222990,4705,4705,4705,4705,0
20241021,131100,80222990,4705,4705,4705,4705,0
20241021,131000,80222990,4705,4705,4705,4705,0
20241021,130900,80222990,4705,4705,4705,4705,0
20241021,130800,80222990,4705,4705,4705,4705,5
20241021,130700,80199465,4705,4705,4705,4705,0
20241021,130600,80199465,4705,4710,4710,4705,9882
20241021,130500,33704585,4705,4705,4705,4705,0
20241021,130400,33704585,4705,4705,4705,4705,0
20241021,130300,33704585,4705,4705,4705,4705,0
20241021,130200,33704585,4705,4705,4705,4705,0
20241021,130100,33704585,4705,4705,4705,4705,0
20241021,130000,33704585,4705,4705,4705,4705,0
20241021,125900,33704585,4705,4705,4705,4705,0
20241021,125800,33704585,4705,4705,4705,4705,130
20241021,125700,33092935,4705,4705,4705,4705,0
20241021,125600,33092935,4705,4705,4705,4705,0
20241021,125500,33092935,4705,4705,4705,4705,0
20241021,125400,33092935,4705,4705,4705,4705,0
20241021,125300,33092935,4705,4705,4705,4705,0
20241021,125200,33092935,4705,4705,4705,4705,0
20241021,125100,33092935,4705,4705,4705,4705,10
20241021,125000,33045885,4705,4705,4705,4705,0
20241021,124900,33045885,4705,4705,4705,4705,0
20241021,124800,33045885,4705,4705,4705,4705,24
20241021,124700,32932965,4705,4705,4705,4705,0
20241021,124600,32932965,4705,4705,4705,4705,0
20241021,124500,32932965,4705,4705,4705,4705,1
20241021,124400,32928260,4710,4710,4710,4710,0
20241021,124300,32928260,4710,4710,4710,4710,0
20241021,124200,32928260,4710,4710,4710,4710,0
20241021,124100,32928260,4710,4710,4710,4710,0
20241021,124000,32928260,4710,4710,4710,4710,0
20241021,123900,32928260,4710,4710,4710,4710,0
20241021,123800,32928260,4710,4710,4710,4710,700
20241021,123700,29631260,4710,4710,4710,4710,0
20241021,123600,29631260,4710,4710,4710,4710,0
20241021,123500,29631260,4710,4710,4710,4710,0
20241021,123400,29631260,4710,4710,4710,4710,0
20241021,123300,29631260,4710,4710,4710,4710,0
20241021,123200,29631260,4710,4710,4710,4710,0
20241021,123100,29631260,4710,4710,4710,4710,0
20241021,123000,29631260,4710,4710,4710,4710,0
20241021,122900,29631260,4710,4710,4710,4710,0
20241021,122800,29631260,4710,4710,4710,4710,0
20241021,122700,29631260,4710,4710,4710,4710,0
20241021,122600,29631260,4710,4710,4710,4710,2
20241021,122500,29621840,4710,4710,4710,4710,0
20241021,122400,29621840,4710,4710,4710,4710,0
20241021,122300,29621840,4710,4710,4710,4710,0
20241021,122200,29621840,4710,4710,4710,4710,0
20241021,122100,29621840,4710,4710,4710,4710,0
20241021,122000,29621840,4710,4710,4710,4710,1
20241021,121900,29617130,4710,4710,4710,4710,50
20241021,121800,29381630,4710,4710,4710,4710,0
20241021,121700,29381630,4710,4710,4710,4710,0
20241021,121600,29381630,4710,4710,4710,4710,0
20241021,121500,29381630,4710,4710,4710,4710,0
20241021,121400,29381630,4710,4710,4710,4710,0
20241021,121300,29381630,4710,4710,4710,4710,1
20241021,121200,29376920,4705,4705,4705,4705,0
20241021,121100,29376920,4705,4705,4705,4705,0
20241021,121000,29376920,4705,4705,4705,4705,10
20241021,120900,29329870,4705,4705,4705,4705,0
20241021,120800,29329870,4705,4705,4705,4705,0
20241021,120700,29329870,4705,4705,4705,4705,0
20241021,120600,29329870,4705,4705,4705,4705,0
20241021,120500,29329870,4705,4705,4705,4705,0
20241021,120400,29329870,4705,4705,4705,4705,0
20241021,120300,29329870,4705,4705,4705,4705,0
20241021,120200,29329870,4705,4705,4705,4705,0
20241021,120100,29329870,4705,4705,4705,4705,0
20241021,120000,29329870,4705,4705,4705,4705,0
20241021,115900,29329870,4705,4705,4705,4705,0
20241021,115800,29329870,4705,4705,4705,4705,0
20241021,115700,29329870,4705,4705,4705,4705,1
20241021,115600,29325165,4705,4705,4705,4705,0
20241021,115500,29325165,4705,4705,4705,4705,0
20241021,115400,29325165,4705,4705,4705,4705,200
20241021,115300,28384165,4705,4705,4705,4705,53
20241021,115200,28134800,4710,4710,4710,4710,0
20241021,115100,28134800,4710,4710,4710,4710,0
20241021,115000,28134800,4710,4710,4710,4710,0
20241021,114900,28134800,4710,4710,4710,4710,0
20241021,114800,28134800,4710,4710,4710,4710,0
20241021,114700,28134800,4710,4710,4710,4710,0
20241021,114600,28134800,4710,4710,4710,4710,0
20241021,114500,28134800,4710,4710,4710,4710,1
20241021,114400,28130090,4710,4710,4710,4710,5
20241021,114300,28106540,4710,4710,4710,4710,21
20241021,114200,28007630,4710,4710,4710,4710,0
20241021,114100,28007630,4710,4710,4710,4710,0
20241021,114000,28007630,4710,4710,4710,4710,0
20241021,113900,28007630,4710,4710,4710,4710,0
20241021,113800,28007630,4710,4710,4710,4710,0
20241021,113700,28007630,4710,4710,4710,4710,0
20241021,113600,28007630,4710,4710,4710,4710,0
20241021,113500,28007630,4710,4710,4710,4710,0
20241021,113400,28007630,4710,4710,4710,4710,0
20241021,113300,28007630,4710,4710,4710,4710,32
20241021,113200,27856910,4705,4705,4705,4705,0
20241021,113100,27856910,4705,4705,4705,4705,1
20241021,113000,27852205,4705,4705,4705,4705,0
20241021,112900,27852205,4705,4705,4705,4705,0
20241021,112800,27852205,4705,4705,4705,4705,0
20241021,112700,27852205,4705,4705,4705,4705,0
20241021,112600,27852205,4705,4705,4705,4705,0
20241021,112500,27852205,4705,4705,4705,4705,1
20241021,112400,27847500,4705,4705,4705,4705,0
20241021,112300,27847500,4705,4705,4705,4705,0
20241021,112200,27847500,4705,4705,4705,4705,0
20241021,112100,27847500,4705,4705,4705,4705,0
20241021,112000,27847500,4705,4705,4705,4705,0
20241021,111900,27847500,4705,4705,4705,4705,0
20241021,111800,27847500,4705,4705,4705,4705,0
20241021,111700,27847500,4705,4705,4705,4705,1
20241021,111600,27842795,4710,4710,4710,4710,5
20241021,111500,27819245,4710,4710,4710,4710,100
20241021,111400,27348245,4710,4710,4710,4710,0
20241021,111300,27348245,4710,4710,4710,4710,0
20241021,111200,27348245,4710,4710,4710,4710,0
20241021,111100,27348245,4710,4710,4710,4710,10
20241021,111000,27301145,4710,4710,4710,4710,0
20241021,110900,27301145,4710,4710,4710,4710,0
20241021,110800,27301145,4710,4710,4710,4710,0
20241021,110700,27301145,4710,4710,4710,4710,0
20241021,110600,27301145,4710,4710,4710,4710,0
20241021,110500,27301145,4710,4710,4710,4710,0
20241021,110400,27301145,4710,4710,4710,4710,0
20241021,110300,27301145,4710,4710,4710,4710,0
20241021,110200,27301145,4710,4710,4710,4710,0
20241021,110100,27301145,4710,4710,4710,4710,0
20241021,110000,27301145,4710,4710,4710,4710,0
20241021,105900,27301145,4710,4710,4710,4710,4
20241021,105800,27282305,4710,4710,4710,4710,0
20241021,105700,27282305,4710,4710,4710,4710,0
20241021,105600,27282305,4710,4710,4710,4710,0
20241021,105500,27282305,4710,4710,4710,4710,0
20241021,105400,27282305,4710,4710,4710,4710,0
20241021,105300,27282305,4710,4710,4710,4710,0
20241021,105200,27282305,4710,4710,4710,4710,0
20241021,105100,27282305,4710,4710,4710,4710,0
20241021,105000,27282305,4710,4705,4710,4705,212
20241021,104900,26284435,4705,4705,4705,4705,0
20241021,104800,26284435,4705,4705,4705,4705,0
20241021,104700,26284435,4705,4705,4705,4705,603
20241021,104600,23447320,4705,4705,4705,4705,0
20241021,104500,23447320,4705,4705,4705,4705,0
20241021,104400,23447320,4705,4705,4705,4705,0
20241021,104300,23447320,4705,4705,4705,4705,0
20241021,104200,23447320,4705,4705,4705,4705,0
20241021,104100,23447320,4705,4705,4705,4705,0
20241021,104000,23447320,4705,4705,4705,4705,0
20241021,103900,23447320,4705,4705,4705,4705,0
20241021,103800,23447320,4705,4705,4705,4705,0
20241021,103700,23447320,4705,4705,4705,4705,0
20241021,103600,23447320,4705,4705,4705,4705,10
20241021,103500,23400270,4705,4705,4705,4705,0
20241021,103400,23400270,4705,4705,4705,4705,0
20241021,103300,23400270,4705,4705,4705,4705,0
20241021,103200,23400270,4705,4705,4705,4705,10
20241021,103100,23353220,4700,4700,4700,4700,1
20241021,103000,23348520,4705,4705,4705,4705,0
20241021,102900,23348520,4705,4705,4705,4705,15
20241021,102800,23277945,4700,4700,4700,4700,68
20241021,102700,22958345,4700,4700,4700,4700,169
20241021,102600,22164045,4700,4700,4700,4700,0
20241021,102500,22164045,4700,4700,4700,4700,0
20241021,102400,22164045,4700,4700,4700,4700,0
20241021,102300,22164045,4700,4700,4700,4700,542
20241021,102200,19616645,4700,4700,4700,4700,1
20241021,102100,19611945,4700,4700,4700,4700,1
20241021,102000,19607245,4700,4700,4700,4700,0
20241021,101900,19607245,4700,4700,4700,4700,0
20241021,101800,19607245,4700,4700,4700,4700,0
20241021,101700,19607245,4700,4700,4700,4700,0
20241021,101600,19607245,4700,4700,4700,4700,0
20241021,101500,19607245,4700,4700,4700,4700,621
20241021,101400,16688545,4700,4700,4700,4700,0
20241021,101300,16688545,4700,4700,4700,4700,0
20241021,101200,16688545,4700,4700,4700,4700,0
20241021,101100,16688545,4700,4700,4700,4700,0
20241021,101000,16688545,4700,4700,4700,4700,0
20241021,100900,16688545,4700,4700,4700,4700,1
20241021,100800,16683845,4700,4700,4700,4700,1
20241021,100700,16679145,4700,4695,4700,4695,21
20241021,100600,16580545,4700,4695,4700,4695,47
20241021,100500,16359865,4695,4700,4700,4695,24
20241021,100400,16247180,4705,4705,4705,4705,2
20241021,100300,16237770,4705,4705,4705,4705,0
20241021,100200,16237770,4705,4705,4705,4705,73
20241021,100100,15894305,4705,4705,4705,4705,0
20241021,100000,15894305,4705,4705,4705,4705,0
20241021,095900,15894305,4705,4710,4710,4705,502
20241021,095800,13532385,4710,4710,4710,4710,0
20241021,095700,13532385,4710,4710,4710,4710,1
20241021,095600,13527675,4705,4705,4705,4705,0
20241021,095500,13527675,4705,4705,4705,4705,0
20241021,095400,13527675,4705,4705,4705,4705,0
20241021,095300,13527675,4705,4705,4705,4705,0
20241021,095200,13527675,4705,4705,4705,4705,52
20241021,095100,13283015,4710,4710,4710,4710,0
20241021,095000,13283015,4710,4710,4710,4710,0
20241021,094900,13283015,4710,4710,4710,4710,383
20241021,094800,11479085,4710,4710,4710,4710,0
20241021,094700,11479085,4710,4710,4710,4710,0
20241021,094600,11479085,4710,4710,4710,4710,0
20241021,094500,11479085,4710,4710,4710,4710,0
20241021,094400,11479085,4710,4710,4710,4710,0
20241021,094300,11479085,4710,4710,4710,4710,4
20241021,094200,11460245,4710,4710,4710,4710,0
20241021,094100,11460245,4710,4710,4710,4710,10
20241021,094000,11413145,4710,4710,4710,4710,4
20241021,093900,11394305,4710,4710,4710,4710,1
20241021,093800,11389595,4705,4705,4710,4705,5
20241021,093700,11366055,4710,4710,4710,4710,3
20241021,093600,11351925,4715,4715,4715,4715,1
20241021,093500,11347210,4715,4710,4715,4710,539
20241021,093400,8808485,4705,4705,4705,4705,10
20241021,093300,8761435,4705,4705,4705,4705,0
20241021,093200,8761435,4705,4705,4705,4705,11
20241021,093100,8709680,4700,4700,4700,4700,1388
20241021,093000,2186080,4700,4700,4700,4700,21
20241021,092900,2087380,4695,4695,4695,4695,0
20241021,092800,2087380,4695,4695,4695,4695,0
20241021,092700,2087380,4695,4695,4695,4695,42
20241021,092600,1890190,4695,4695,4695,4695,5
20241021,092500,1866715,4695,4695,4695,4695,0
20241021,092400,1866715,4695,4695,4695,4695,1
20241021,092300,1862020,4695,4685,4695,4685,48
20241021,092200,1636810,4690,4690,4690,4690,0
20241021,092100,1636810,4690,4690,4690,4690,0
20241021,092000,1636810,4690,4690,4690,4690,0
20241021,091900,1636810,4690,4690,4690,4690,0
20241021,091800,1636810,4690,4690,4690,4690,0
20241021,091700,1636810,4690,4690,4690,4690,0
20241021,091600,1636810,4690,4690,4690,4690,0
20241021,091500,1636810,4690,4690,4690,4690,4
20241021,091400,1618050,4690,4690,4690,4690,0
20241021,091300,1618050,4690,4690,4690,4690,0
20241021,091200,1618050,4690,4690,4690,4690,0
20241021,091100,1618050,4690,4690,4690,4690,1
20241021,091000,1613360,4690,4690,4690,4690,0
20241021,090900,1613360,4690,4690,4690,4690,0
20241021,090800,1613360,4690,4690,4690,4690,0
20241021,090700,1613360,4690,4690,4690,4690,0
20241021,090600,1613360,4690,4690,4690,4690,0
20241021,090500,1613360,4690,4690,4690,4690,0
20241021,090400,1613360,4690,4690,4690,4690,0
20241021,090300,1613360,4690,4690,4690,4690,0
20241021,090200,1613360,4690,4690,4690,4690,0
20241021,090100,1613360,4690,4690,4690,4690,281
20241021,090000,295470,4690,4690,4690,4690,63