KissMeData/350520/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212300,110682260,4025,4025,4025,4025,6
20241021,212200,110682260,4025,4025,4025,4025,0
20241021,212100,110682260,4025,4025,4025,4025,0
20241021,212000,110682260,4025,4025,4025,4025,0
20241021,211900,110682260,4025,4025,4025,4025,0
20241021,211800,110682260,4025,4025,4025,4025,0
20241021,211700,110682260,4025,4025,4025,4025,0
20241021,211600,110682260,4025,4025,4025,4025,0
20241021,211500,110682260,4025,4025,4025,4025,0
20241021,211400,110682260,4025,4025,4025,4025,0
20241021,211300,110682260,4025,4025,4025,4025,0
20241021,211200,110682260,4025,4025,4025,4025,0
20241021,211100,110682260,4025,4025,4025,4025,0
20241021,211000,110682260,4025,4025,4025,4025,0
20241021,210900,110682260,4025,4025,4025,4025,0
20241021,210800,110682260,4025,4025,4025,4025,0
20241021,210700,110682260,4025,4025,4025,4025,0
20241021,210600,110682260,4025,4025,4025,4025,0
20241021,210500,110682260,4025,4025,4025,4025,0
20241021,210400,110682260,4025,4025,4025,4025,0
20241021,210300,110682260,4025,4025,4025,4025,0
20241021,210200,110682260,4025,4025,4025,4025,0
20241021,210100,110682260,4025,4025,4025,4025,0
20241021,210000,110682260,4025,4025,4025,4025,0
20241021,205900,110682260,4025,4025,4025,4025,0
20241021,205800,110682260,4025,4025,4025,4025,0
20241021,205700,110682260,4025,4025,4025,4025,0
20241021,205600,110682260,4025,4025,4025,4025,0
20241021,205500,110682260,4025,4025,4025,4025,0
20241021,205400,110682260,4025,4025,4025,4025,0
20241021,205300,110682260,4025,4025,4025,4025,6
20241021,205200,110682260,4025,4025,4025,4025,0
20241021,205100,110682260,4025,4025,4025,4025,0
20241021,205000,110682260,4025,4025,4025,4025,0
20241021,204900,110682260,4025,4025,4025,4025,0
20241021,204800,110682260,4025,4025,4025,4025,0
20241021,204700,110682260,4025,4025,4025,4025,0
20241021,204600,110682260,4025,4025,4025,4025,0
20241021,204500,110682260,4025,4025,4025,4025,0
20241021,204400,110682260,4025,4025,4025,4025,0
20241021,204300,110682260,4025,4025,4025,4025,0
20241021,204200,110682260,4025,4025,4025,4025,0
20241021,204100,110682260,4025,4025,4025,4025,0
20241021,204000,110682260,4025,4025,4025,4025,0
20241021,203900,110682260,4025,4025,4025,4025,0
20241021,203800,110682260,4025,4025,4025,4025,0
20241021,203700,110682260,4025,4025,4025,4025,0
20241021,203600,110682260,4025,4025,4025,4025,0
20241021,203500,110682260,4025,4025,4025,4025,0
20241021,203400,110682260,4025,4025,4025,4025,0
20241021,203300,110682260,4025,4025,4025,4025,0
20241021,203200,110682260,4025,4025,4025,4025,0
20241021,203100,110682260,4025,4025,4025,4025,0
20241021,203000,110682260,4025,4025,4025,4025,0
20241021,202900,110682260,4025,4025,4025,4025,0
20241021,202800,110682260,4025,4025,4025,4025,0
20241021,202700,110682260,4025,4025,4025,4025,0
20241021,202600,110682260,4025,4025,4025,4025,0
20241021,202500,110682260,4025,4025,4025,4025,0
20241021,202400,110682260,4025,4025,4025,4025,0
20241021,202300,110682260,4025,4025,4025,4025,6
20241021,202200,110682260,4025,4025,4025,4025,0
20241021,202100,110682260,4025,4025,4025,4025,0
20241021,202000,110682260,4025,4025,4025,4025,0
20241021,201900,110682260,4025,4025,4025,4025,0
20241021,201800,110682260,4025,4025,4025,4025,0
20241021,201700,110682260,4025,4025,4025,4025,0
20241021,201600,110682260,4025,4025,4025,4025,0
20241021,201500,110682260,4025,4025,4025,4025,0
20241021,201400,110682260,4025,4025,4025,4025,0
20241021,201300,110682260,4025,4025,4025,4025,0
20241021,201200,110682260,4025,4025,4025,4025,0
20241021,201100,110682260,4025,4025,4025,4025,0
20241021,201000,110682260,4025,4025,4025,4025,0
20241021,200900,110682260,4025,4025,4025,4025,0
20241021,200800,110682260,4025,4025,4025,4025,0
20241021,200700,110682260,4025,4025,4025,4025,0
20241021,200600,110682260,4025,4025,4025,4025,0
20241021,200500,110682260,4025,4025,4025,4025,0
20241021,200400,110682260,4025,4025,4025,4025,0
20241021,200300,110682260,4025,4025,4025,4025,0
20241021,200200,110682260,4025,4025,4025,4025,0
20241021,200100,110682260,4025,4025,4025,4025,0
20241021,200000,110682260,4025,4025,4025,4025,0
20241021,195900,110682260,4025,4025,4025,4025,0
20241021,195800,110682260,4025,4025,4025,4025,0
20241021,195700,110682260,4025,4025,4025,4025,0
20241021,195600,110682260,4025,4025,4025,4025,0
20241021,195500,110682260,4025,4025,4025,4025,0
20241021,195400,110682260,4025,4025,4025,4025,0
20241021,195300,110682260,4025,4025,4025,4025,6
20241021,195200,110682260,4025,4025,4025,4025,0
20241021,195100,110682260,4025,4025,4025,4025,0
20241021,195000,110682260,4025,4025,4025,4025,0
20241021,194900,110682260,4025,4025,4025,4025,0
20241021,194800,110682260,4025,4025,4025,4025,0
20241021,194700,110682260,4025,4025,4025,4025,0
20241021,194600,110682260,4025,4025,4025,4025,0
20241021,194500,110682260,4025,4025,4025,4025,0
20241021,194400,110682260,4025,4025,4025,4025,0
20241021,194300,110682260,4025,4025,4025,4025,0
20241021,194200,110682260,4025,4025,4025,4025,0
20241021,194100,110682260,4025,4025,4025,4025,0
20241021,194000,110682260,4025,4025,4025,4025,0
20241021,193900,110682260,4025,4025,4025,4025,0
20241021,193800,110682260,4025,4025,4025,4025,0
20241021,193700,110682260,4025,4025,4025,4025,0
20241021,193600,110682260,4025,4025,4025,4025,0
20241021,193500,110682260,4025,4025,4025,4025,0
20241021,193400,110682260,4025,4025,4025,4025,0
20241021,193300,110682260,4025,4025,4025,4025,0
20241021,193200,110682260,4025,4025,4025,4025,0
20241021,193100,110682260,4025,4025,4025,4025,0
20241021,193000,110682260,4025,4025,4025,4025,0
20241021,192900,110682260,4025,4025,4025,4025,0
20241021,192800,110682260,4025,4025,4025,4025,0
20241021,192700,110682260,4025,4025,4025,4025,0
20241021,192600,110682260,4025,4025,4025,4025,0
20241021,192500,110682260,4025,4025,4025,4025,0
20241021,192400,110682260,4025,4025,4025,4025,0
20241021,192300,110682260,4025,4025,4025,4025,6
20241021,192200,110682260,4025,4025,4025,4025,0
20241021,192100,110682260,4025,4025,4025,4025,0
20241021,192000,110682260,4025,4025,4025,4025,0
20241021,191900,110682260,4025,4025,4025,4025,0
20241021,191800,110682260,4025,4025,4025,4025,0
20241021,191700,110682260,4025,4025,4025,4025,0
20241021,191600,110682260,4025,4025,4025,4025,0
20241021,191500,110682260,4025,4025,4025,4025,0
20241021,191400,110682260,4025,4025,4025,4025,0
20241021,191300,110682260,4025,4025,4025,4025,0
20241021,191200,110682260,4025,4025,4025,4025,0
20241021,191100,110682260,4025,4025,4025,4025,0
20241021,191000,110682260,4025,4025,4025,4025,0
20241021,190900,110682260,4025,4025,4025,4025,0
20241021,190800,110682260,4025,4025,4025,4025,0
20241021,190700,110682260,4025,4025,4025,4025,0
20241021,190600,110682260,4025,4025,4025,4025,0
20241021,190500,110682260,4025,4025,4025,4025,0
20241021,190400,110682260,4025,4025,4025,4025,0
20241021,190300,110682260,4025,4025,4025,4025,0
20241021,190200,110682260,4025,4025,4025,4025,0
20241021,190100,110682260,4025,4025,4025,4025,0
20241021,190000,110682260,4025,4025,4025,4025,0
20241021,185900,110682260,4025,4025,4025,4025,0
20241021,185800,110682260,4025,4025,4025,4025,0
20241021,185700,110682260,4025,4025,4025,4025,0
20241021,185600,110682260,4025,4025,4025,4025,0
20241021,185500,110682260,4025,4025,4025,4025,0
20241021,185400,110682260,4025,4025,4025,4025,0
20241021,185300,110682260,4025,4025,4025,4025,6
20241021,185200,110682260,4025,4025,4025,4025,0
20241021,185100,110682260,4025,4025,4025,4025,0
20241021,185000,110682260,4025,4025,4025,4025,0
20241021,184900,110682260,4025,4025,4025,4025,0
20241021,184800,110682260,4025,4025,4025,4025,0
20241021,184700,110682260,4025,4025,4025,4025,0
20241021,184600,110682260,4025,4025,4025,4025,0
20241021,184500,110682260,4025,4025,4025,4025,0
20241021,184400,110682260,4025,4025,4025,4025,0
20241021,184300,110682260,4025,4025,4025,4025,0
20241021,184200,110682260,4025,4025,4025,4025,0
20241021,184100,110682260,4025,4025,4025,4025,0
20241021,184000,110682260,4025,4025,4025,4025,0
20241021,183900,110682260,4025,4025,4025,4025,0
20241021,183800,110682260,4025,4025,4025,4025,0
20241021,183700,110682260,4025,4025,4025,4025,0
20241021,183600,110682260,4025,4025,4025,4025,0
20241021,183500,110682260,4025,4025,4025,4025,0
20241021,183400,110682260,4025,4025,4025,4025,0
20241021,183300,110682260,4025,4025,4025,4025,0
20241021,183200,110682260,4025,4025,4025,4025,0
20241021,183100,110682260,4025,4025,4025,4025,0
20241021,183000,110682260,4025,4025,4025,4025,0
20241021,182900,110682260,4025,4025,4025,4025,0
20241021,182800,110682260,4025,4025,4025,4025,0
20241021,182700,110682260,4025,4025,4025,4025,0
20241021,182600,110682260,4025,4025,4025,4025,0
20241021,182500,110682260,4025,4025,4025,4025,0
20241021,182400,110682260,4025,4025,4025,4025,0
20241021,182300,110682260,4025,4025,4025,4025,6
20241021,182200,110682260,4025,4025,4025,4025,0
20241021,182100,110682260,4025,4025,4025,4025,0
20241021,182000,110682260,4025,4025,4025,4025,0
20241021,181900,110682260,4025,4025,4025,4025,0
20241021,181800,110682260,4025,4025,4025,4025,0
20241021,181700,110682260,4025,4025,4025,4025,0
20241021,181600,110682260,4025,4025,4025,4025,0
20241021,181500,110682260,4025,4025,4025,4025,0
20241021,181400,110682260,4025,4025,4025,4025,0
20241021,181300,110682260,4025,4025,4025,4025,0
20241021,181200,110682260,4025,4025,4025,4025,0
20241021,181100,110682260,4025,4025,4025,4025,0
20241021,181000,110682260,4025,4025,4025,4025,0
20241021,180900,110682260,4025,4025,4025,4025,0
20241021,180800,110682260,4025,4025,4025,4025,0
20241021,180700,110682260,4025,4025,4025,4025,0
20241021,180600,110682260,4025,4025,4025,4025,0
20241021,180500,110682260,4025,4025,4025,4025,0
20241021,180400,110682260,4025,4025,4025,4025,0
20241021,180300,110682260,4025,4025,4025,4025,0
20241021,180200,110682260,4025,4025,4025,4025,0
20241021,180100,110682260,4025,4025,4025,4025,0
20241021,180000,110682260,4025,4025,4025,4025,0
20241021,175900,110682260,4025,4025,4025,4025,0
20241021,175800,110682260,4025,4025,4025,4025,0
20241021,175700,110682260,4025,4025,4025,4025,0
20241021,175600,110682260,4025,4025,4025,4025,0
20241021,175500,110682260,4025,4025,4025,4025,0
20241021,175400,110682260,4025,4025,4025,4025,0
20241021,175300,110682260,4025,4025,4025,4025,6
20241021,175200,110682260,4025,4025,4025,4025,0
20241021,175100,110682260,4025,4025,4025,4025,0
20241021,175000,110682260,4025,4025,4025,4025,0
20241021,174900,110682260,4025,4025,4025,4025,0
20241021,174800,110682260,4025,4025,4025,4025,0
20241021,174700,110682260,4025,4025,4025,4025,0
20241021,174600,110682260,4025,4025,4025,4025,0
20241021,174500,110682260,4025,4025,4025,4025,0
20241021,174400,110682260,4025,4025,4025,4025,0
20241021,174300,110682260,4025,4025,4025,4025,0
20241021,174200,110682260,4025,4025,4025,4025,0
20241021,174100,110682260,4025,4025,4025,4025,0
20241021,174000,110682260,4025,4025,4025,4025,0
20241021,173900,110682260,4025,4025,4025,4025,0
20241021,173800,110682260,4025,4025,4025,4025,0
20241021,173700,110682260,4025,4025,4025,4025,0
20241021,173600,110682260,4025,4025,4025,4025,0
20241021,173500,110682260,4025,4025,4025,4025,0
20241021,173400,110682260,4025,4025,4025,4025,0
20241021,173300,110682260,4025,4025,4025,4025,0
20241021,173200,110682260,4025,4025,4025,4025,0
20241021,173100,110682260,4025,4025,4025,4025,0
20241021,173000,110682260,4025,4025,4025,4025,0
20241021,172900,110682260,4025,4025,4025,4025,0
20241021,172800,110682260,4025,4025,4025,4025,0
20241021,172700,110682260,4025,4025,4025,4025,0
20241021,172600,110682260,4025,4025,4025,4025,0
20241021,172500,110682260,4025,4025,4025,4025,0
20241021,172400,110682260,4025,4025,4025,4025,0
20241021,172300,110682260,4025,4025,4025,4025,6
20241021,172200,110682260,4025,4025,4025,4025,0
20241021,172100,110682260,4025,4025,4025,4025,0
20241021,172000,110682260,4025,4025,4025,4025,0
20241021,171900,110682260,4025,4025,4025,4025,0
20241021,171800,110682260,4025,4025,4025,4025,0
20241021,171700,110682260,4025,4025,4025,4025,0
20241021,171600,110682260,4025,4025,4025,4025,0
20241021,171500,110682260,4025,4025,4025,4025,0
20241021,171400,110682260,4025,4025,4025,4025,0
20241021,171300,110682260,4025,4025,4025,4025,0
20241021,171200,110682260,4025,4025,4025,4025,0
20241021,171100,110682260,4025,4025,4025,4025,0
20241021,171000,110682260,4025,4025,4025,4025,0
20241021,170900,110682260,4025,4025,4025,4025,0
20241021,170800,110682260,4025,4025,4025,4025,0
20241021,170700,110682260,4025,4025,4025,4025,0
20241021,170600,110682260,4025,4025,4025,4025,0
20241021,170500,110682260,4025,4025,4025,4025,0
20241021,170400,110682260,4025,4025,4025,4025,0
20241021,170300,110682260,4025,4025,4025,4025,0
20241021,170200,110682260,4025,4025,4025,4025,0
20241021,170100,110682260,4025,4025,4025,4025,0
20241021,170000,110682260,4025,4025,4025,4025,0
20241021,165900,110682260,4025,4025,4025,4025,0
20241021,165800,110682260,4025,4025,4025,4025,0
20241021,165700,110682260,4025,4025,4025,4025,0
20241021,165600,110682260,4025,4025,4025,4025,0
20241021,165500,110682260,4025,4025,4025,4025,0
20241021,165400,110682260,4025,4025,4025,4025,0
20241021,165300,110682260,4025,4025,4025,4025,6
20241021,165200,110682260,4025,4025,4025,4025,0
20241021,165100,110682260,4025,4025,4025,4025,0
20241021,165000,110682260,4025,4025,4025,4025,0
20241021,164900,110682260,4025,4025,4025,4025,0
20241021,164800,110682260,4025,4025,4025,4025,0
20241021,164700,110682260,4025,4025,4025,4025,0
20241021,164600,110682260,4025,4025,4025,4025,0
20241021,164500,110682260,4025,4025,4025,4025,0
20241021,164400,110682260,4025,4025,4025,4025,0
20241021,164300,110682260,4025,4025,4025,4025,0
20241021,164200,110682260,4025,4025,4025,4025,0
20241021,164100,110682260,4025,4025,4025,4025,0
20241021,164000,110682260,4025,4025,4025,4025,0
20241021,163900,110682260,4025,4025,4025,4025,0
20241021,163800,110682260,4025,4025,4025,4025,0
20241021,163700,110682260,4025,4025,4025,4025,0
20241021,163600,110682260,4025,4025,4025,4025,0
20241021,163500,110682260,4025,4025,4025,4025,0
20241021,163400,110682260,4025,4025,4025,4025,0
20241021,163300,110682260,4025,4025,4025,4025,0
20241021,163200,110682260,4025,4025,4025,4025,0
20241021,163100,110682260,4025,4025,4025,4025,0
20241021,163000,110682260,4025,4025,4025,4025,0
20241021,162900,110682260,4025,4025,4025,4025,0
20241021,162800,110682260,4025,4025,4025,4025,0
20241021,162700,110682260,4025,4025,4025,4025,0
20241021,162600,110682260,4025,4025,4025,4025,0
20241021,162500,110682260,4025,4025,4025,4025,0
20241021,162400,110682260,4025,4025,4025,4025,0
20241021,162300,110682260,4025,4025,4025,4025,6
20241021,162200,110682260,4025,4025,4025,4025,0
20241021,162100,110682260,4025,4025,4025,4025,0
20241021,162000,110682260,4025,4025,4025,4025,0
20241021,161900,110682260,4025,4025,4025,4025,0
20241021,161800,110682260,4025,4025,4025,4025,0
20241021,161700,110682260,4025,4025,4025,4025,0
20241021,161600,110682260,4025,4025,4025,4025,0
20241021,161500,110682260,4025,4025,4025,4025,0
20241021,161400,110682260,4025,4025,4025,4025,0
20241021,161300,110682260,4025,4025,4025,4025,0
20241021,161200,110682260,4025,4025,4025,4025,0
20241021,161100,110682260,4025,4025,4025,4025,0
20241021,161000,110682260,4025,4025,4025,4025,0
20241021,160900,110682260,4025,4025,4025,4025,0
20241021,160800,110682260,4025,4025,4025,4025,0
20241021,160700,110682260,4025,4025,4025,4025,0
20241021,160600,110682260,4025,4025,4025,4025,0
20241021,160500,110682260,4025,4025,4025,4025,0
20241021,160400,110682260,4025,4025,4025,4025,0
20241021,160300,110682260,4025,4025,4025,4025,0
20241021,160200,110682260,4025,4025,4025,4025,0
20241021,160100,110682260,4025,4025,4025,4025,0
20241021,160000,110682260,4025,4025,4025,4025,0
20241021,155900,110682260,4025,4025,4025,4025,0
20241021,155800,110682260,4025,4025,4025,4025,0
20241021,155700,110682260,4025,4025,4025,4025,0
20241021,155600,110682260,4025,4025,4025,4025,0
20241021,155500,110682260,4025,4025,4025,4025,0
20241021,155400,110682260,4025,4025,4025,4025,0
20241021,155300,110682260,4025,4025,4025,4025,6
20241021,155200,110682260,4025,4025,4025,4025,0
20241021,155100,110682260,4025,4025,4025,4025,0
20241021,155000,110682260,4025,4025,4025,4025,0
20241021,154900,110682260,4025,4025,4025,4025,0
20241021,154800,110682260,4025,4025,4025,4025,0
20241021,154700,110682260,4025,4025,4025,4025,0
20241021,154600,110682260,4025,4025,4025,4025,0
20241021,154500,110682260,4025,4025,4025,4025,0
20241021,154400,110682260,4025,4025,4025,4025,0
20241021,154300,110682260,4025,4025,4025,4025,0
20241021,154200,110682260,4025,4025,4025,4025,0
20241021,154100,110682260,4025,4025,4025,4025,0
20241021,154000,110682260,4025,4025,4025,4025,0
20241021,153900,110682260,4025,4025,4025,4025,0
20241021,153800,110682260,4025,4025,4025,4025,0
20241021,153700,110682260,4025,4025,4025,4025,0
20241021,153600,110682260,4025,4025,4025,4025,0
20241021,153500,110682260,4025,4025,4025,4025,0
20241021,153400,110682260,4025,4025,4025,4025,0
20241021,153300,110682260,4025,4025,4025,4025,0
20241021,153200,110682260,4025,4025,4025,4025,0
20241021,153100,110682260,4025,4025,4025,4025,0
20241021,153000,110682260,4025,4025,4025,4025,6
20241021,152900,110658110,4010,4010,4010,4010,0
20241021,152800,110658110,4010,4010,4010,4010,0
20241021,152700,110658110,4010,4010,4010,4010,0
20241021,152600,110658110,4010,4010,4010,4010,0
20241021,152500,110658110,4010,4010,4010,4010,0
20241021,152400,110658110,4010,4010,4010,4010,0
20241021,152300,110658110,4010,4010,4010,4010,0
20241021,152200,110658110,4010,4010,4010,4010,0
20241021,152100,110658110,4010,4010,4010,4010,0
20241021,152000,110658110,4010,4010,4010,4010,0
20241021,151900,110658110,4010,4010,4010,4010,0
20241021,151800,110658110,4010,4010,4010,4010,0
20241021,151700,110658110,4010,4010,4010,4010,0
20241021,151600,110658110,4010,4010,4010,4010,26
20241021,151500,110553850,4005,4005,4005,4005,0
20241021,151400,110553850,4005,4005,4005,4005,48
20241021,151300,110361610,4005,4005,4005,4005,0
20241021,151200,110361610,4005,4005,4005,4005,29
20241021,151100,110245465,4005,4020,4020,4005,4035
20241021,151000,94068260,4020,4020,4020,4020,34
20241021,150900,93931580,4020,4020,4020,4020,64
20241021,150800,93674300,4020,4020,4020,4020,2616
20241021,150700,83157980,4015,4015,4015,4015,144
20241021,150600,82579820,4010,4010,4010,4010,89
20241021,150500,82222930,4010,4010,4010,4010,0
20241021,150400,82222930,4010,4010,4010,4010,29
20241021,150300,82106640,4015,4015,4015,4015,0
20241021,150200,82106640,4015,4015,4015,4015,0
20241021,150100,82106640,4015,4015,4015,4015,0
20241021,150000,82106640,4015,4015,4015,4015,98
20241021,145900,81713170,4020,4020,4020,4020,0
20241021,145800,81713170,4020,4015,4020,4015,46
20241021,145700,81528430,4015,4015,4015,4015,0
20241021,145600,81528430,4015,4015,4015,4015,51
20241021,145500,81323665,4015,4015,4015,4015,0
20241021,145400,81323665,4015,4015,4015,4015,42
20241021,145300,81155035,4015,4015,4015,4015,30
20241021,145200,81034585,4015,4015,4015,4015,0
20241021,145100,81034585,4015,4015,4015,4015,46
20241021,145000,80849895,4010,4010,4010,4010,36
20241021,144900,80705535,4010,4010,4010,4010,0
20241021,144800,80705535,4010,4010,4010,4010,39
20241021,144700,80549145,4010,4010,4010,4010,0
20241021,144600,80549145,4010,4010,4010,4010,51
20241021,144500,80344635,4010,4010,4010,4010,57
20241021,144400,80116065,4010,4010,4010,4010,0
20241021,144300,80116065,4010,4010,4010,4010,27
20241021,144200,80007795,4010,4010,4010,4010,57
20241021,144100,79779225,4010,4010,4010,4010,0
20241021,144000,79779225,4010,4010,4010,4010,28
20241021,143900,79666945,4010,4010,4010,4010,0
20241021,143800,79666945,4010,4010,4010,4010,25
20241021,143700,79566695,4010,4010,4010,4010,46
20241021,143600,79382235,4010,4010,4010,4010,0
20241021,143500,79382235,4010,4010,4010,4010,53
20241021,143400,79169705,4010,4010,4010,4010,0
20241021,143300,79169705,4010,4010,4010,4010,75
20241021,143200,78868955,4010,4010,4010,4010,48
20241021,143100,78676475,4010,4010,4010,4010,0
20241021,143000,78676475,4010,4010,4010,4010,10
20241021,142900,78636375,4015,4015,4015,4015,0
20241021,142800,78636375,4015,4015,4015,4015,0
20241021,142700,78636375,4015,4015,4015,4015,0
20241021,142600,78636375,4015,4015,4015,4015,0
20241021,142500,78636375,4015,4015,4015,4015,17
20241021,142400,78568120,4015,4015,4015,4015,53
20241021,142300,78355325,4015,4015,4015,4015,1363
20241021,142200,72882880,4015,4015,4015,4015,45
20241021,142100,72702205,4015,4015,4015,4015,46
20241021,142000,72517515,4015,4015,4015,4015,0
20241021,141900,72517515,4015,4015,4015,4015,22
20241021,141800,72429185,4015,4015,4015,4015,0
20241021,141700,72429185,4015,4015,4015,4015,57
20241021,141600,72200330,4015,4015,4015,4015,35
20241021,141500,72059805,4015,4015,4015,4015,0
20241021,141400,72059805,4015,4015,4015,4015,42
20241021,141300,71891175,4015,4015,4015,4015,0
20241021,141200,71891175,4015,4015,4015,4015,29
20241021,141100,71774740,4015,4015,4015,4015,26
20241021,141000,71670350,4015,4015,4015,4015,0
20241021,140900,71670350,4015,4015,4015,4015,45
20241021,140800,71489675,4015,4015,4015,4015,26
20241021,140700,71385285,4015,4015,4015,4015,0
20241021,140600,71385285,4015,4015,4015,4015,26
20241021,140500,71280895,4015,4015,4015,4015,0
20241021,140400,71280895,4015,4015,4015,4015,24
20241021,140300,71184535,4015,4015,4015,4015,48
20241021,140200,70991815,4015,4015,4015,4015,0
20241021,140100,70991815,4015,4015,4015,4015,50
20241021,140000,70791065,4015,4015,4015,4015,39
20241021,135900,70634480,4015,4015,4015,4015,0
20241021,135800,70634480,4015,4015,4015,4015,65
20241021,135700,70373505,4015,4015,4015,4015,0
20241021,135600,70373505,4015,4015,4015,4015,19
20241021,135500,70297220,4015,4015,4015,4015,47
20241021,135400,70108515,4015,4015,4015,4015,0
20241021,135300,70108515,4015,4015,4015,4015,21
20241021,135200,70024200,4015,4015,4015,4015,0
20241021,135100,70024200,4015,4015,4015,4015,29
20241021,135000,69907765,4015,4015,4015,4015,54
20241021,134900,69690955,4015,4015,4015,4015,1830
20241021,134800,62343505,4015,4010,4015,4010,1897
20241021,134700,54727535,4010,4010,4010,4010,63
20241021,134600,54474905,4010,4010,4010,4010,1
20241021,134500,54470895,4010,4010,4010,4010,26
20241021,134400,54366635,4010,4010,4010,4010,0
20241021,134300,54366635,4010,4010,4010,4010,46
20241021,134200,54182175,4015,4015,4015,4015,33
20241021,134100,54049680,4015,4015,4015,4015,0
20241021,134000,54049680,4015,4015,4015,4015,93
20241021,133900,53676285,4015,4015,4015,4015,51
20241021,133800,53471520,4025,4025,4025,4025,0
20241021,133700,53471520,4025,4025,4025,4025,0
20241021,133600,53471520,4025,4025,4025,4025,0
20241021,133500,53471520,4025,4025,4025,4025,0
20241021,133400,53471520,4025,4020,4025,4020,83
20241021,133300,53137840,4015,4015,4015,4015,0
20241021,133200,53137840,4015,4015,4015,4015,94
20241021,133100,52760430,4015,4015,4015,4015,0
20241021,133000,52760430,4015,4015,4015,4015,29
20241021,132900,52643995,4020,4020,4020,4020,0
20241021,132800,52643995,4020,4020,4020,4020,0
20241021,132700,52643995,4020,4020,4020,4020,1
20241021,132600,52639975,4020,4020,4020,4020,0
20241021,132500,52639975,4020,4020,4020,4020,0
20241021,132400,52639975,4020,4020,4020,4020,361
20241021,132300,51188755,4010,4010,4010,4010,0
20241021,132200,51188755,4010,4020,4020,4010,39
20241021,132100,51032335,4020,4020,4020,4020,0
20241021,132000,51032335,4020,4020,4020,4020,0
20241021,131900,51032335,4020,4020,4020,4020,0
20241021,131800,51032335,4020,4020,4020,4020,0
20241021,131700,51032335,4020,4010,4020,4010,170
20241021,131600,50348955,4010,4010,4010,4010,34
20241021,131500,50212615,4010,4010,4010,4010,0
20241021,131400,50212615,4010,4010,4010,4010,44
20241021,131300,50036175,4010,4010,4010,4010,37
20241021,131200,49887805,4010,4010,4010,4010,0
20241021,131100,49887805,4010,4010,4010,4010,56
20241021,131000,49663245,4010,4010,4010,4010,102
20241021,130900,49254225,4010,4010,4010,4010,0
20241021,130800,49254225,4010,4010,4010,4010,0
20241021,130700,49254225,4010,4010,4010,4010,38
20241021,130600,49101845,4010,4010,4010,4010,0
20241021,130500,49101845,4010,4010,4010,4010,137
20241021,130400,48552475,4010,4010,4010,4010,1000
20241021,130300,44542475,4010,4010,4010,4010,0
20241021,130200,44542475,4010,4010,4010,4010,0
20241021,130100,44542475,4010,4010,4010,4010,25
20241021,130000,44442225,4010,4010,4010,4010,105
20241021,125900,44021175,4010,4010,4010,4010,0
20241021,125800,44021175,4010,4010,4010,4005,676
20241021,125700,41312380,4010,4010,4010,4010,156
20241021,125600,40686820,4010,4010,4010,4010,0
20241021,125500,40686820,4010,4010,4010,4010,112
20241021,125400,40237700,4010,4010,4010,4010,122
20241021,125300,39748480,4010,4010,4010,4010,22
20241021,125200,39660260,4010,4010,4010,4010,44
20241021,125100,39483820,4005,4005,4005,4005,0
20241021,125000,39483820,4005,4005,4005,4005,35
20241021,124900,39343645,4005,4005,4005,4005,0
20241021,124800,39343645,4005,4005,4005,4005,88
20241021,124700,38991205,4005,4005,4005,4005,105
20241021,124600,38570680,4005,4005,4005,4005,0
20241021,124500,38570680,4005,4005,4005,4005,224
20241021,124400,37673560,4010,4010,4010,4010,0
20241021,124300,37673560,4010,4010,4010,4010,0
20241021,124200,37673560,4010,4010,4010,4010,1035
20241021,124100,33523210,4010,4010,4010,4010,0
20241021,124000,33523210,4010,4010,4010,4010,21
20241021,123900,33439000,4010,4010,4010,4010,41
20241021,123800,33274590,4010,4010,4010,4010,0
20241021,123700,33274590,4010,4010,4010,4010,46
20241021,123600,33090130,4010,4010,4010,4010,0
20241021,123500,33090130,4010,4010,4010,4010,30
20241021,123400,32969830,4010,4010,4010,4010,105
20241021,123300,32548780,4010,4010,4010,4010,0
20241021,123200,32548780,4010,4010,4010,4010,103
20241021,123100,32135750,4010,4010,4010,4010,81
20241021,123000,31810940,4010,4010,4010,4010,0
20241021,122900,31810940,4010,4010,4010,4010,44
20241021,122800,31634500,4015,4015,4015,4015,0
20241021,122700,31634500,4015,4015,4015,4015,0
20241021,122600,31634500,4015,4015,4015,4015,0
20241021,122500,31634500,4015,4015,4015,4015,0
20241021,122400,31634500,4015,4015,4015,4015,9
20241021,122300,31598365,4015,4015,4015,4015,28
20241021,122200,31485945,4010,4010,4010,4010,0
20241021,122100,31485945,4010,4010,4010,4010,31
20241021,122000,31361635,4010,4010,4010,4010,0
20241021,121900,31361635,4010,4015,4015,4010,59
20241021,121800,31124990,4010,4010,4010,4010,59
20241021,121700,30888400,4010,4010,4010,4010,0
20241021,121600,30888400,4010,4010,4010,4010,56
20241021,121500,30663840,4010,4010,4010,4010,0
20241021,121400,30663840,4010,4010,4010,4010,22
20241021,121300,30575620,4010,4010,4010,4010,30
20241021,121200,30455320,4010,4015,4015,4010,1220
20241021,121100,25561465,4015,4015,4015,4015,31
20241021,121000,25437000,4015,4015,4015,4015,39
20241021,120900,25280415,4015,4015,4015,4015,0
20241021,120800,25280415,4015,4015,4015,4015,58
20241021,120700,25047545,4015,4015,4015,4015,0
20241021,120600,25047545,4015,4015,4015,4015,53
20241021,120500,24834750,4015,4015,4015,4015,55
20241021,120400,24613925,4015,4015,4015,4015,0
20241021,120300,24613925,4015,4015,4015,4015,28
20241021,120200,24501505,4015,4010,4015,4010,140
20241021,120100,23939945,4010,4010,4010,4010,0
20241021,120000,23939945,4010,4015,4015,4010,62
20241021,115900,23691200,4015,4015,4015,4015,0
20241021,115800,23691200,4015,4015,4015,4015,84
20241021,115700,23353940,4015,4015,4015,4015,30
20241021,115600,23233490,4020,4020,4020,4020,7
20241021,115500,23205350,4020,4020,4020,4020,38
20241021,115400,23052590,4025,4025,4025,4025,0
20241021,115300,23052590,4025,4025,4025,4025,6
20241021,115200,23028440,4025,4025,4025,4025,22
20241021,115100,22939890,4030,4030,4030,4030,0
20241021,115000,22939890,4030,4030,4030,4030,0
20241021,114900,22939890,4030,4030,4030,4030,0
20241021,114800,22939890,4030,4030,4030,4030,0
20241021,114700,22939890,4030,4030,4030,4030,0
20241021,114600,22939890,4030,4030,4030,4030,10
20241021,114500,22899590,4030,4030,4030,4030,372
20241021,114400,21400430,4030,4030,4030,4030,48
20241021,114300,21206990,4030,4030,4030,4030,3
20241021,114200,21194900,4030,4030,4030,4030,48
20241021,114100,21001460,4030,4030,4030,4030,1
20241021,114000,20997430,4030,4030,4030,4030,27
20241021,113900,20888620,4030,4030,4030,4030,23
20241021,113800,20795930,4030,4030,4030,4030,0
20241021,113700,20795930,4030,4030,4030,4030,50
20241021,113600,20594430,4030,4030,4030,4030,26
20241021,113500,20489650,4030,4030,4030,4030,0
20241021,113400,20489650,4030,4030,4030,4030,54
20241021,113300,20272030,4030,4030,4030,4030,0
20241021,113200,20272030,4030,4030,4030,4030,28
20241021,113100,20159190,4030,4030,4030,4030,35
20241021,113000,20018140,4030,4030,4030,4030,0
20241021,112900,20018140,4030,4030,4030,4030,57
20241021,112800,19788430,4030,4030,4030,4030,50
20241021,112700,19586930,4030,4030,4030,4030,0
20241021,112600,19586930,4030,4030,4030,4030,45
20241021,112500,19405580,4030,4030,4030,4030,1
20241021,112400,19401550,4030,4030,4030,4030,242
20241021,112300,18426290,4030,4030,4030,4030,31
20241021,112200,18301360,4030,4030,4030,4030,0
20241021,112100,18301360,4030,4030,4030,4030,38
20241021,112000,18148220,4030,4030,4030,4030,45
20241021,111900,17966870,4030,4030,4030,4030,0
20241021,111800,17966870,4030,4030,4030,4030,51
20241021,111700,17761340,4030,4030,4030,4030,0
20241021,111600,17761340,4030,4030,4030,4030,59
20241021,111500,17523570,4030,4030,4030,4030,49
20241021,111400,17326100,4030,4030,4030,4030,0
20241021,111300,17326100,4030,4030,4030,4030,48
20241021,111200,17132660,4030,4030,4030,4030,22
20241021,111100,17044000,4030,4030,4030,4030,0
20241021,111000,17044000,4030,4030,4030,4030,60
20241021,110900,16802200,4030,4030,4030,4030,0
20241021,110800,16802200,4030,4030,4030,4030,48
20241021,110700,16608760,4030,4030,4030,4030,44
20241021,110600,16431440,4030,4030,4030,4030,0
20241021,110500,16431440,4030,4030,4030,4030,37
20241021,110400,16282330,4030,4030,4030,4030,47
20241021,110300,16092920,4030,4030,4030,4030,0
20241021,110200,16092920,4030,4030,4030,4030,63
20241021,110100,15839030,4030,4030,4030,4030,0
20241021,110000,15839030,4030,4030,4030,4030,65
20241021,105900,15577080,4030,4030,4030,4030,85
20241021,105800,15234530,4030,4030,4030,4030,0
20241021,105700,15234530,4030,4030,4030,4030,12
20241021,105600,15186170,4035,4035,4035,4035,0
20241021,105500,15186170,4035,4035,4035,4035,0
20241021,105400,15186170,4035,4035,4035,4035,0
20241021,105300,15186170,4035,4035,4035,4035,0
20241021,105200,15186170,4035,4035,4035,4035,46
20241021,105100,15000560,4035,4035,4035,4035,21
20241021,105000,14915825,4035,4035,4035,4035,369
20241021,104900,13426910,4035,4035,4035,4035,29
20241021,104800,13309895,4035,4035,4035,4035,43
20241021,104700,13136390,4035,4035,4035,4035,0
20241021,104600,13136390,4035,4035,4035,4035,51
20241021,104500,12930605,4035,4035,4035,4035,0
20241021,104400,12930605,4035,4035,4035,4035,57
20241021,104300,12700610,4035,4035,4035,4035,39
20241021,104200,12543245,4035,4035,4035,4035,0
20241021,104100,12543245,4035,4035,4035,4035,51
20241021,104000,12337460,4035,4035,4035,4035,36
20241021,103900,12192200,4035,4035,4035,4035,0
20241021,103800,12192200,4035,4035,4035,4035,39
20241021,103700,12034835,4035,4035,4035,4035,0
20241021,103600,12034835,4035,4035,4035,4035,28
20241021,103500,11921855,4035,4035,4035,4035,58
20241021,103400,11687825,4035,4035,4035,4035,0
20241021,103300,11687825,4035,4035,4035,4035,41
20241021,103200,11522390,4035,4035,4035,4035,250
20241021,103100,10513640,4035,4035,4035,4035,0
20241021,103000,10513640,4035,4035,4035,4035,58
20241021,102900,10279610,4035,4035,4035,4035,0
20241021,102800,10279610,4035,4035,4035,4035,24
20241021,102700,10182770,4035,4035,4035,4035,58
20241021,102600,9948740,4035,4035,4035,4035,0
20241021,102500,9948740,4035,4035,4035,4035,50
20241021,102400,9746990,4035,4035,4035,4035,61
20241021,102300,9500855,4035,4035,4035,4035,0
20241021,102200,9500855,4035,4035,4035,4035,40
20241021,102100,9339455,4035,4035,4035,4035,1
20241021,102000,9335420,4035,4035,4035,4035,44
20241021,101900,9157880,4035,4035,4035,4035,22
20241021,101800,9069110,4035,4035,4035,4035,0
20241021,101700,9069110,4035,4035,4035,4035,35
20241021,101600,8927885,4035,4035,4035,4035,78
20241021,101500,8613155,4035,4035,4035,4035,0
20241021,101400,8613155,4035,4035,4035,4035,94
20241021,101300,8233865,4035,4035,4035,4035,0
20241021,101200,8233865,4035,4035,4035,4035,93
20241021,101100,7858610,4035,4035,4035,4035,21
20241021,101000,7773875,4040,4040,4040,4040,20
20241021,100900,7693075,4035,4035,4035,4035,1
20241021,100800,7689040,4040,4040,4040,4040,0
20241021,100700,7689040,4040,4040,4040,4040,0
20241021,100600,7689040,4040,4040,4040,4040,0
20241021,100500,7689040,4040,4040,4040,4040,0
20241021,100400,7689040,4040,4040,4040,4040,28
20241021,100300,7575920,4040,4040,4040,4040,36
20241021,100200,7430480,4040,4040,4040,4040,0
20241021,100100,7430480,4040,4040,4040,4040,30
20241021,100000,7309280,4040,4040,4040,4040,32
20241021,095900,7180000,4040,4040,4040,4040,0
20241021,095800,7180000,4040,4040,4040,4040,25
20241021,095700,7079000,4040,4040,4040,4040,0
20241021,095600,7079000,4040,4040,4040,4040,21
20241021,095500,6994160,4040,4040,4040,4040,42
20241021,095400,6824480,4040,4040,4040,4040,0
20241021,095300,6824480,4040,4040,4040,4040,0
20241021,095200,6824480,4040,4040,4040,4040,0
20241021,095100,6824480,4040,4040,4040,4040,0
20241021,095000,6824480,4040,4040,4040,4040,0
20241021,094900,6824480,4040,4040,4040,4040,0
20241021,094800,6824480,4040,4040,4040,4040,0
20241021,094700,6824480,4040,4040,4040,4040,0
20241021,094600,6824480,4040,4040,4040,4040,0
20241021,094500,6824480,4040,4040,4040,4040,0
20241021,094400,6824480,4040,4040,4040,4040,0
20241021,094300,6824480,4040,4040,4040,4040,0
20241021,094200,6824480,4040,4040,4040,4040,0
20241021,094100,6824480,4040,4040,4040,4040,0
20241021,094000,6824480,4040,4040,4040,4040,293
20241021,093900,5640760,4040,4040,4040,4040,6
20241021,093800,5616520,4040,4040,4040,4040,0
20241021,093700,5616520,4040,4040,4040,4040,1
20241021,093600,5612480,4040,4040,4040,4040,0
20241021,093500,5612480,4040,4035,4040,4035,2
20241021,093400,5604405,4035,4035,4035,4035,0
20241021,093300,5604405,4035,4035,4035,4035,0
20241021,093200,5604405,4035,4035,4035,4035,743
20241021,093100,2606400,4040,4040,4040,4040,0
20241021,093000,2606400,4040,4040,4040,4040,0
20241021,092900,2606400,4040,4040,4040,4040,0
20241021,092800,2606400,4040,4040,4040,4040,0
20241021,092700,2606400,4040,4040,4040,4040,0
20241021,092600,2606400,4040,4040,4040,4040,0
20241021,092500,2606400,4040,4040,4040,4040,0
20241021,092400,2606400,4040,4040,4040,4040,10
20241021,092300,2566000,4040,4040,4040,4040,11
20241021,092200,2521560,4040,4040,4040,4040,0
20241021,092100,2521560,4040,4040,4040,4040,2
20241021,092000,2513480,4040,4040,4040,4040,1
20241021,091900,2509440,4050,4050,4050,4050,0
20241021,091800,2509440,4050,4050,4050,4050,0
20241021,091700,2509440,4050,4050,4050,4050,0
20241021,091600,2509440,4050,4050,4050,4050,0
20241021,091500,2509440,4050,4050,4050,4050,0
20241021,091400,2509440,4050,4050,4050,4050,0
20241021,091300,2509440,4050,4050,4050,4050,0
20241021,091200,2509440,4050,4050,4050,4050,0
20241021,091100,2509440,4050,4050,4050,4050,0
20241021,091000,2509440,4050,4050,4050,4050,0
20241021,090900,2509440,4050,4050,4050,4050,10
20241021,090800,2468940,4040,4040,4040,4040,0
20241021,090700,2468940,4040,4040,4040,4040,32
20241021,090600,2339660,4050,4050,4050,4050,0
20241021,090500,2339660,4050,4050,4050,4050,94
20241021,090400,1958960,4045,4045,4045,4045,0
20241021,090300,1958960,4045,4045,4045,4045,0
20241021,090200,1958960,4045,4045,4045,4045,15
20241021,090100,1898285,4050,4050,4050,4050,0
20241021,090000,1898285,4050,4060,4060,4050,468