KissMeData/373170/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212800,79170930,8300,8300,8300,8300,675
20241021,212700,79170930,8300,8300,8300,8300,0
20241021,212600,79170930,8300,8300,8300,8300,0
20241021,212500,79170930,8300,8300,8300,8300,0
20241021,212400,79170930,8300,8300,8300,8300,0
20241021,212300,79170930,8300,8300,8300,8300,0
20241021,212200,79170930,8300,8300,8300,8300,0
20241021,212100,79170930,8300,8300,8300,8300,0
20241021,212000,79170930,8300,8300,8300,8300,0
20241021,211900,79170930,8300,8300,8300,8300,0
20241021,211800,79170930,8300,8300,8300,8300,0
20241021,211700,79170930,8300,8300,8300,8300,0
20241021,211600,79170930,8300,8300,8300,8300,0
20241021,211500,79170930,8300,8300,8300,8300,0
20241021,211400,79170930,8300,8300,8300,8300,0
20241021,211300,79170930,8300,8300,8300,8300,0
20241021,211200,79170930,8300,8300,8300,8300,0
20241021,211100,79170930,8300,8300,8300,8300,0
20241021,211000,79170930,8300,8300,8300,8300,0
20241021,210900,79170930,8300,8300,8300,8300,0
20241021,210800,79170930,8300,8300,8300,8300,0
20241021,210700,79170930,8300,8300,8300,8300,0
20241021,210600,79170930,8300,8300,8300,8300,0
20241021,210500,79170930,8300,8300,8300,8300,0
20241021,210400,79170930,8300,8300,8300,8300,0
20241021,210300,79170930,8300,8300,8300,8300,0
20241021,210200,79170930,8300,8300,8300,8300,0
20241021,210100,79170930,8300,8300,8300,8300,0
20241021,210000,79170930,8300,8300,8300,8300,0
20241021,205900,79170930,8300,8300,8300,8300,0
20241021,205800,79170930,8300,8300,8300,8300,675
20241021,205700,79170930,8300,8300,8300,8300,0
20241021,205600,79170930,8300,8300,8300,8300,0
20241021,205500,79170930,8300,8300,8300,8300,0
20241021,205400,79170930,8300,8300,8300,8300,0
20241021,205300,79170930,8300,8300,8300,8300,0
20241021,205200,79170930,8300,8300,8300,8300,0
20241021,205100,79170930,8300,8300,8300,8300,0
20241021,205000,79170930,8300,8300,8300,8300,0
20241021,204900,79170930,8300,8300,8300,8300,0
20241021,204800,79170930,8300,8300,8300,8300,0
20241021,204700,79170930,8300,8300,8300,8300,0
20241021,204600,79170930,8300,8300,8300,8300,0
20241021,204500,79170930,8300,8300,8300,8300,0
20241021,204400,79170930,8300,8300,8300,8300,0
20241021,204300,79170930,8300,8300,8300,8300,0
20241021,204200,79170930,8300,8300,8300,8300,0
20241021,204100,79170930,8300,8300,8300,8300,0
20241021,204000,79170930,8300,8300,8300,8300,0
20241021,203900,79170930,8300,8300,8300,8300,0
20241021,203800,79170930,8300,8300,8300,8300,0
20241021,203700,79170930,8300,8300,8300,8300,0
20241021,203600,79170930,8300,8300,8300,8300,0
20241021,203500,79170930,8300,8300,8300,8300,0
20241021,203400,79170930,8300,8300,8300,8300,0
20241021,203300,79170930,8300,8300,8300,8300,0
20241021,203200,79170930,8300,8300,8300,8300,0
20241021,203100,79170930,8300,8300,8300,8300,0
20241021,203000,79170930,8300,8300,8300,8300,0
20241021,202900,79170930,8300,8300,8300,8300,0
20241021,202800,79170930,8300,8300,8300,8300,675
20241021,202700,79170930,8300,8300,8300,8300,0
20241021,202600,79170930,8300,8300,8300,8300,0
20241021,202500,79170930,8300,8300,8300,8300,0
20241021,202400,79170930,8300,8300,8300,8300,0
20241021,202300,79170930,8300,8300,8300,8300,0
20241021,202200,79170930,8300,8300,8300,8300,0
20241021,202100,79170930,8300,8300,8300,8300,0
20241021,202000,79170930,8300,8300,8300,8300,0
20241021,201900,79170930,8300,8300,8300,8300,0
20241021,201800,79170930,8300,8300,8300,8300,0
20241021,201700,79170930,8300,8300,8300,8300,0
20241021,201600,79170930,8300,8300,8300,8300,0
20241021,201500,79170930,8300,8300,8300,8300,0
20241021,201400,79170930,8300,8300,8300,8300,0
20241021,201300,79170930,8300,8300,8300,8300,0
20241021,201200,79170930,8300,8300,8300,8300,0
20241021,201100,79170930,8300,8300,8300,8300,0
20241021,201000,79170930,8300,8300,8300,8300,0
20241021,200900,79170930,8300,8300,8300,8300,0
20241021,200800,79170930,8300,8300,8300,8300,0
20241021,200700,79170930,8300,8300,8300,8300,0
20241021,200600,79170930,8300,8300,8300,8300,0
20241021,200500,79170930,8300,8300,8300,8300,0
20241021,200400,79170930,8300,8300,8300,8300,0
20241021,200300,79170930,8300,8300,8300,8300,0
20241021,200200,79170930,8300,8300,8300,8300,0
20241021,200100,79170930,8300,8300,8300,8300,0
20241021,200000,79170930,8300,8300,8300,8300,0
20241021,195900,79170930,8300,8300,8300,8300,0
20241021,195800,79170930,8300,8300,8300,8300,675
20241021,195700,79170930,8300,8300,8300,8300,0
20241021,195600,79170930,8300,8300,8300,8300,0
20241021,195500,79170930,8300,8300,8300,8300,0
20241021,195400,79170930,8300,8300,8300,8300,0
20241021,195300,79170930,8300,8300,8300,8300,0
20241021,195200,79170930,8300,8300,8300,8300,0
20241021,195100,79170930,8300,8300,8300,8300,0
20241021,195000,79170930,8300,8300,8300,8300,0
20241021,194900,79170930,8300,8300,8300,8300,0
20241021,194800,79170930,8300,8300,8300,8300,0
20241021,194700,79170930,8300,8300,8300,8300,0
20241021,194600,79170930,8300,8300,8300,8300,0
20241021,194500,79170930,8300,8300,8300,8300,0
20241021,194400,79170930,8300,8300,8300,8300,0
20241021,194300,79170930,8300,8300,8300,8300,0
20241021,194200,79170930,8300,8300,8300,8300,0
20241021,194100,79170930,8300,8300,8300,8300,0
20241021,194000,79170930,8300,8300,8300,8300,0
20241021,193900,79170930,8300,8300,8300,8300,0
20241021,193800,79170930,8300,8300,8300,8300,0
20241021,193700,79170930,8300,8300,8300,8300,0
20241021,193600,79170930,8300,8300,8300,8300,0
20241021,193500,79170930,8300,8300,8300,8300,0
20241021,193400,79170930,8300,8300,8300,8300,0
20241021,193300,79170930,8300,8300,8300,8300,0
20241021,193200,79170930,8300,8300,8300,8300,0
20241021,193100,79170930,8300,8300,8300,8300,0
20241021,193000,79170930,8300,8300,8300,8300,0
20241021,192900,79170930,8300,8300,8300,8300,0
20241021,192800,79170930,8300,8300,8300,8300,675
20241021,192700,79170930,8300,8300,8300,8300,0
20241021,192600,79170930,8300,8300,8300,8300,0
20241021,192500,79170930,8300,8300,8300,8300,0
20241021,192400,79170930,8300,8300,8300,8300,0
20241021,192300,79170930,8300,8300,8300,8300,0
20241021,192200,79170930,8300,8300,8300,8300,0
20241021,192100,79170930,8300,8300,8300,8300,0
20241021,192000,79170930,8300,8300,8300,8300,0
20241021,191900,79170930,8300,8300,8300,8300,0
20241021,191800,79170930,8300,8300,8300,8300,0
20241021,191700,79170930,8300,8300,8300,8300,0
20241021,191600,79170930,8300,8300,8300,8300,0
20241021,191500,79170930,8300,8300,8300,8300,0
20241021,191400,79170930,8300,8300,8300,8300,0
20241021,191300,79170930,8300,8300,8300,8300,0
20241021,191200,79170930,8300,8300,8300,8300,0
20241021,191100,79170930,8300,8300,8300,8300,0
20241021,191000,79170930,8300,8300,8300,8300,0
20241021,190900,79170930,8300,8300,8300,8300,0
20241021,190800,79170930,8300,8300,8300,8300,0
20241021,190700,79170930,8300,8300,8300,8300,0
20241021,190600,79170930,8300,8300,8300,8300,0
20241021,190500,79170930,8300,8300,8300,8300,0
20241021,190400,79170930,8300,8300,8300,8300,0
20241021,190300,79170930,8300,8300,8300,8300,0
20241021,190200,79170930,8300,8300,8300,8300,0
20241021,190100,79170930,8300,8300,8300,8300,0
20241021,190000,79170930,8300,8300,8300,8300,0
20241021,185900,79170930,8300,8300,8300,8300,0
20241021,185800,79170930,8300,8300,8300,8300,675
20241021,185700,79170930,8300,8300,8300,8300,0
20241021,185600,79170930,8300,8300,8300,8300,0
20241021,185500,79170930,8300,8300,8300,8300,0
20241021,185400,79170930,8300,8300,8300,8300,0
20241021,185300,79170930,8300,8300,8300,8300,0
20241021,185200,79170930,8300,8300,8300,8300,0
20241021,185100,79170930,8300,8300,8300,8300,0
20241021,185000,79170930,8300,8300,8300,8300,0
20241021,184900,79170930,8300,8300,8300,8300,0
20241021,184800,79170930,8300,8300,8300,8300,0
20241021,184700,79170930,8300,8300,8300,8300,0
20241021,184600,79170930,8300,8300,8300,8300,0
20241021,184500,79170930,8300,8300,8300,8300,0
20241021,184400,79170930,8300,8300,8300,8300,0
20241021,184300,79170930,8300,8300,8300,8300,0
20241021,184200,79170930,8300,8300,8300,8300,0
20241021,184100,79170930,8300,8300,8300,8300,0
20241021,184000,79170930,8300,8300,8300,8300,0
20241021,183900,79170930,8300,8300,8300,8300,0
20241021,183800,79170930,8300,8300,8300,8300,0
20241021,183700,79170930,8300,8300,8300,8300,0
20241021,183600,79170930,8300,8300,8300,8300,0
20241021,183500,79170930,8300,8300,8300,8300,0
20241021,183400,79170930,8300,8300,8300,8300,0
20241021,183300,79170930,8300,8300,8300,8300,0
20241021,183200,79170930,8300,8300,8300,8300,0
20241021,183100,79170930,8300,8300,8300,8300,0
20241021,183000,79170930,8300,8300,8300,8300,0
20241021,182900,79170930,8300,8300,8300,8300,0
20241021,182800,79170930,8300,8300,8300,8300,675
20241021,182700,79170930,8300,8300,8300,8300,0
20241021,182600,79170930,8300,8300,8300,8300,0
20241021,182500,79170930,8300,8300,8300,8300,0
20241021,182400,79170930,8300,8300,8300,8300,0
20241021,182300,79170930,8300,8300,8300,8300,0
20241021,182200,79170930,8300,8300,8300,8300,0
20241021,182100,79170930,8300,8300,8300,8300,0
20241021,182000,79170930,8300,8300,8300,8300,0
20241021,181900,79170930,8300,8300,8300,8300,0
20241021,181800,79170930,8300,8300,8300,8300,0
20241021,181700,79170930,8300,8300,8300,8300,0
20241021,181600,79170930,8300,8300,8300,8300,0
20241021,181500,79170930,8300,8300,8300,8300,0
20241021,181400,79170930,8300,8300,8300,8300,0
20241021,181300,79170930,8300,8300,8300,8300,0
20241021,181200,79170930,8300,8300,8300,8300,0
20241021,181100,79170930,8300,8300,8300,8300,0
20241021,181000,79170930,8300,8300,8300,8300,0
20241021,180900,79170930,8300,8300,8300,8300,0
20241021,180800,79170930,8300,8300,8300,8300,0
20241021,180700,79170930,8300,8300,8300,8300,0
20241021,180600,79170930,8300,8300,8300,8300,0
20241021,180500,79170930,8300,8300,8300,8300,0
20241021,180400,79170930,8300,8300,8300,8300,0
20241021,180300,79170930,8300,8300,8300,8300,0
20241021,180200,79170930,8300,8300,8300,8300,0
20241021,180100,79170930,8300,8300,8300,8300,0
20241021,180000,79170930,8300,8300,8300,8300,0
20241021,175900,79170930,8300,8300,8300,8300,0
20241021,175800,79170930,8300,8300,8300,8300,675
20241021,175700,79170930,8300,8300,8300,8300,0
20241021,175600,79170930,8300,8300,8300,8300,0
20241021,175500,79170930,8300,8300,8300,8300,0
20241021,175400,79170930,8300,8300,8300,8300,0
20241021,175300,79170930,8300,8300,8300,8300,0
20241021,175200,79170930,8300,8300,8300,8300,0
20241021,175100,79170930,8300,8300,8300,8300,0
20241021,175000,79170930,8300,8300,8300,8300,0
20241021,174900,79170930,8300,8300,8300,8300,0
20241021,174800,79170930,8300,8300,8300,8300,0
20241021,174700,79170930,8300,8300,8300,8300,0
20241021,174600,79170930,8300,8300,8300,8300,0
20241021,174500,79170930,8300,8300,8300,8300,0
20241021,174400,79170930,8300,8300,8300,8300,0
20241021,174300,79170930,8300,8300,8300,8300,0
20241021,174200,79170930,8300,8300,8300,8300,0
20241021,174100,79170930,8300,8300,8300,8300,0
20241021,174000,79170930,8300,8300,8300,8300,0
20241021,173900,79170930,8300,8300,8300,8300,0
20241021,173800,79170930,8300,8300,8300,8300,0
20241021,173700,79170930,8300,8300,8300,8300,0
20241021,173600,79170930,8300,8300,8300,8300,0
20241021,173500,79170930,8300,8300,8300,8300,0
20241021,173400,79170930,8300,8300,8300,8300,0
20241021,173300,79170930,8300,8300,8300,8300,0
20241021,173200,79170930,8300,8300,8300,8300,0
20241021,173100,79170930,8300,8300,8300,8300,0
20241021,173000,79170930,8300,8300,8300,8300,0
20241021,172900,79170930,8300,8300,8300,8300,0
20241021,172800,79170930,8300,8300,8300,8300,675
20241021,172700,79170930,8300,8300,8300,8300,0
20241021,172600,79170930,8300,8300,8300,8300,0
20241021,172500,79170930,8300,8300,8300,8300,0
20241021,172400,79170930,8300,8300,8300,8300,0
20241021,172300,79170930,8300,8300,8300,8300,0
20241021,172200,79170930,8300,8300,8300,8300,0
20241021,172100,79170930,8300,8300,8300,8300,0
20241021,172000,79170930,8300,8300,8300,8300,0
20241021,171900,79170930,8300,8300,8300,8300,0
20241021,171800,79170930,8300,8300,8300,8300,0
20241021,171700,79170930,8300,8300,8300,8300,0
20241021,171600,79170930,8300,8300,8300,8300,0
20241021,171500,79170930,8300,8300,8300,8300,0
20241021,171400,79170930,8300,8300,8300,8300,0
20241021,171300,79170930,8300,8300,8300,8300,0
20241021,171200,79170930,8300,8300,8300,8300,0
20241021,171100,79170930,8300,8300,8300,8300,0
20241021,171000,79170930,8300,8300,8300,8300,0
20241021,170900,79170930,8300,8300,8300,8300,0
20241021,170800,79170930,8300,8300,8300,8300,0
20241021,170700,79170930,8300,8300,8300,8300,0
20241021,170600,79170930,8300,8300,8300,8300,0
20241021,170500,79170930,8300,8300,8300,8300,0
20241021,170400,79170930,8300,8300,8300,8300,0
20241021,170300,79170930,8300,8300,8300,8300,0
20241021,170200,79170930,8300,8300,8300,8300,0
20241021,170100,79170930,8300,8300,8300,8300,0
20241021,170000,79170930,8300,8300,8300,8300,0
20241021,165900,79170930,8300,8300,8300,8300,0
20241021,165800,79170930,8300,8300,8300,8300,675
20241021,165700,79170930,8300,8300,8300,8300,0
20241021,165600,79170930,8300,8300,8300,8300,0
20241021,165500,79170930,8300,8300,8300,8300,0
20241021,165400,79170930,8300,8300,8300,8300,0
20241021,165300,79170930,8300,8300,8300,8300,0
20241021,165200,79170930,8300,8300,8300,8300,0
20241021,165100,79170930,8300,8300,8300,8300,0
20241021,165000,79170930,8300,8300,8300,8300,0
20241021,164900,79170930,8300,8300,8300,8300,0
20241021,164800,79170930,8300,8300,8300,8300,0
20241021,164700,79170930,8300,8300,8300,8300,0
20241021,164600,79170930,8300,8300,8300,8300,0
20241021,164500,79170930,8300,8300,8300,8300,0
20241021,164400,79170930,8300,8300,8300,8300,0
20241021,164300,79170930,8300,8300,8300,8300,0
20241021,164200,79170930,8300,8300,8300,8300,0
20241021,164100,79170930,8300,8300,8300,8300,0
20241021,164000,79170930,8300,8300,8300,8300,0
20241021,163900,79170930,8300,8300,8300,8300,0
20241021,163800,79170930,8300,8300,8300,8300,0
20241021,163700,79170930,8300,8300,8300,8300,0
20241021,163600,79170930,8300,8300,8300,8300,0
20241021,163500,79170930,8300,8300,8300,8300,0
20241021,163400,79170930,8300,8300,8300,8300,0
20241021,163300,79170930,8300,8300,8300,8300,0
20241021,163200,79170930,8300,8300,8300,8300,0
20241021,163100,79170930,8300,8300,8300,8300,0
20241021,163000,79170930,8300,8300,8300,8300,0
20241021,162900,79170930,8300,8300,8300,8300,0
20241021,162800,79170930,8300,8300,8300,8300,675
20241021,162700,79170930,8300,8300,8300,8300,0
20241021,162600,79170930,8300,8300,8300,8300,0
20241021,162500,79170930,8300,8300,8300,8300,0
20241021,162400,79170930,8300,8300,8300,8300,0
20241021,162300,79170930,8300,8300,8300,8300,0
20241021,162200,79170930,8300,8300,8300,8300,0
20241021,162100,79170930,8300,8300,8300,8300,0
20241021,162000,79170930,8300,8300,8300,8300,0
20241021,161900,79170930,8300,8300,8300,8300,0
20241021,161800,79170930,8300,8300,8300,8300,0
20241021,161700,79170930,8300,8300,8300,8300,0
20241021,161600,79170930,8300,8300,8300,8300,0
20241021,161500,79170930,8300,8300,8300,8300,0
20241021,161400,79170930,8300,8300,8300,8300,0
20241021,161300,79170930,8300,8300,8300,8300,0
20241021,161200,79170930,8300,8300,8300,8300,0
20241021,161100,79170930,8300,8300,8300,8300,0
20241021,161000,79170930,8300,8300,8300,8300,0
20241021,160900,79170930,8300,8300,8300,8300,0
20241021,160800,79170930,8300,8300,8300,8300,0
20241021,160700,79170930,8300,8300,8300,8300,0
20241021,160600,79170930,8300,8300,8300,8300,0
20241021,160500,79170930,8300,8300,8300,8300,0
20241021,160400,79170930,8300,8300,8300,8300,0
20241021,160300,79170930,8300,8300,8300,8300,0
20241021,160200,79170930,8300,8300,8300,8300,0
20241021,160100,79170930,8300,8300,8300,8300,0
20241021,160000,79170930,8300,8300,8300,8300,0
20241021,155900,79170930,8300,8300,8300,8300,0
20241021,155800,79170930,8300,8300,8300,8300,675
20241021,155700,79170930,8300,8300,8300,8300,0
20241021,155600,79170930,8300,8300,8300,8300,0
20241021,155500,79170930,8300,8300,8300,8300,0
20241021,155400,79170930,8300,8300,8300,8300,0
20241021,155300,79170930,8300,8300,8300,8300,0
20241021,155200,79170930,8300,8300,8300,8300,0
20241021,155100,79170930,8300,8300,8300,8300,0
20241021,155000,79170930,8300,8300,8300,8300,0
20241021,154900,79170930,8300,8300,8300,8300,0
20241021,154800,79170930,8300,8300,8300,8300,0
20241021,154700,79170930,8300,8300,8300,8300,0
20241021,154600,79170930,8300,8300,8300,8300,0
20241021,154500,79170930,8300,8300,8300,8300,0
20241021,154400,79170930,8300,8300,8300,8300,0
20241021,154300,79170930,8300,8300,8300,8300,0
20241021,154200,79170930,8300,8300,8300,8300,0
20241021,154100,79170930,8300,8300,8300,8300,0
20241021,154000,79170930,8300,8300,8300,8300,0
20241021,153900,79170930,8300,8300,8300,8300,0
20241021,153800,79170930,8300,8300,8300,8300,0
20241021,153700,79170930,8300,8300,8300,8300,0
20241021,153600,79170930,8300,8300,8300,8300,0
20241021,153500,79170930,8300,8300,8300,8300,0
20241021,153400,79170930,8300,8300,8300,8300,0
20241021,153300,79170930,8300,8300,8300,8300,0
20241021,153200,79170930,8300,8300,8300,8300,0
20241021,153100,79170930,8300,8300,8300,8300,0
20241021,153000,79170930,8300,8300,8300,8300,675
20241021,152900,73568430,8200,8200,8200,8200,0
20241021,152800,73568430,8200,8200,8200,8200,0
20241021,152700,73568430,8200,8200,8200,8200,0
20241021,152600,73568430,8200,8200,8200,8200,0
20241021,152500,73568430,8200,8200,8200,8200,0
20241021,152400,73568430,8200,8200,8200,8200,0
20241021,152300,73568430,8200,8200,8200,8200,0
20241021,152200,73568430,8200,8200,8200,8200,0
20241021,152100,73568430,8200,8200,8200,8200,0
20241021,152000,73568430,8200,8200,8200,8200,0
20241021,151900,73568430,8200,8150,8200,8140,38
20241021,151800,73258950,8150,8150,8150,8150,0
20241021,151700,73258950,8150,8150,8150,8150,10
20241021,151600,73177450,8150,8150,8150,8150,12
20241021,151500,73079650,8150,8150,8150,8150,7
20241021,151400,73022600,8150,8150,8150,8150,0
20241021,151300,73022600,8150,8150,8150,8150,11
20241021,151200,72932950,8200,8190,8210,8140,72
20241021,151100,72342780,8120,8120,8120,8120,11
20241021,151000,72253460,8110,8110,8110,8110,0
20241021,150900,72253460,8110,8180,8180,8100,112
20241021,150800,71343720,8180,8180,8180,8180,9
20241021,150700,71270100,8180,8180,8180,8180,10
20241021,150600,71188300,8200,8200,8200,8200,8
20241021,150500,71122700,8180,8180,8180,8180,12
20241021,150400,71024540,8180,8140,8180,8110,31
20241021,150300,70771620,8100,8100,8100,8100,9
20241021,150200,70698720,8140,8140,8140,8140,1
20241021,150100,70690580,8090,8090,8090,8090,10
20241021,150000,70609680,8090,8090,8090,8090,11
20241021,145900,70520690,8140,8090,8140,8090,14
20241021,145800,70407230,8090,8090,8090,8090,0
20241021,145700,70407230,8090,8090,8090,8090,11
20241021,145600,70318240,8090,8090,8090,8090,8
20241021,145500,70253520,8080,8080,8080,8080,10
20241021,145400,70172720,8080,8080,8080,8080,0
20241021,145300,70172720,8080,8080,8080,8080,10
20241021,145200,70091920,8080,8080,8080,8080,11
20241021,145100,70003040,8080,8080,8080,8080,8
20241021,145000,69938400,8080,8080,8080,8080,0
20241021,144900,69938400,8080,8080,8080,8080,11
20241021,144800,69849520,8080,8080,8080,8080,8
20241021,144700,69784880,8080,8080,8080,8080,10
20241021,144600,69704080,8080,8080,8080,8080,0
20241021,144500,69704080,8080,8080,8080,8080,9
20241021,144400,69631360,8080,8120,8120,8080,1617
20241021,144300,56547420,8120,8120,8120,8120,7
20241021,144200,56490580,8120,8120,8120,8120,7
20241021,144100,56433740,8120,8120,8120,8120,5
20241021,144000,56393140,8120,8120,8120,8120,8
20241021,143900,56328180,8120,8120,8120,8120,10
20241021,143800,56246980,8120,8120,8120,8120,0
20241021,143700,56246980,8120,8120,8120,8120,12
20241021,143600,56149540,8120,8120,8120,8120,11
20241021,143500,56060220,8140,8140,8140,8140,0
20241021,143400,56060220,8140,8120,8140,8120,10
20241021,143300,55978980,8120,8120,8120,8120,12
20241021,143200,55881540,8110,8110,8110,8110,7
20241021,143100,55824770,8110,8110,8110,8110,10
20241021,143000,55743670,8110,8110,8110,8110,11
20241021,142900,55654460,8110,8110,8110,8110,8
20241021,142800,55589580,8110,8110,8110,8110,11
20241021,142700,55500370,8110,8110,8110,8110,0
20241021,142600,55500370,8110,8110,8110,8110,8
20241021,142500,55435490,8110,8110,8110,8110,12
20241021,142400,55338170,8110,8110,8110,8110,7
20241021,142300,55281400,8110,8110,8110,8110,0
20241021,142200,55281400,8110,8110,8110,8110,11
20241021,142100,55192190,8110,8110,8110,8110,9
20241021,142000,55119200,8090,8090,8090,8090,13
20241021,141900,55014030,8160,8160,8160,8160,1
20241021,141800,55005870,8100,8100,8100,8100,8
20241021,141700,54941070,8160,8100,8160,8100,13
20241021,141600,54835710,8100,8100,8100,8100,7
20241021,141500,54779010,8100,8100,8100,8100,0
20241021,141400,54779010,8100,8100,8100,8100,11
20241021,141300,54689910,8100,8100,8100,8100,8
20241021,141200,54625110,8100,8100,8100,8100,11
20241021,141100,54536010,8100,8100,8100,8100,1
20241021,141000,54527910,8090,8090,8090,8090,18
20241021,140900,54382290,8100,8100,8100,8100,60
20241021,140800,53896290,8110,8110,8110,8110,8
20241021,140700,53831410,8120,8120,8120,8120,0
20241021,140600,53831410,8120,8100,8120,8100,13
20241021,140500,53726070,8100,8120,8120,8100,10
20241021,140400,53645050,8120,8120,8120,8120,6
20241021,140300,53596330,8120,8120,8120,8120,50
20241021,140200,53190330,8120,8120,8120,8120,10
20241021,140100,53109130,8120,8120,8120,8120,12
20241021,140000,53011690,8180,8180,8180,8180,18
20241021,135900,52864450,8180,8180,8180,8180,0
20241021,135800,52864450,8180,8180,8180,8180,15
20241021,135700,52741750,8190,8190,8190,8190,0
20241021,135600,52741750,8190,8190,8190,8190,50
20241021,135500,52332250,8180,8180,8180,8180,3
20241021,135400,52307710,8180,8180,8180,8180,0
20241021,135300,52307710,8180,8180,8180,8180,0
20241021,135200,52307710,8180,8180,8180,8180,0
20241021,135100,52307710,8180,8180,8180,8180,0
20241021,135000,52307710,8180,8180,8180,8180,0
20241021,134900,52307710,8180,8180,8180,8180,0
20241021,134800,52307710,8180,8180,8180,8180,0
20241021,134700,52307710,8180,8180,8180,8180,0
20241021,134600,52307710,8180,8180,8180,8180,0
20241021,134500,52307710,8180,8180,8180,8180,0
20241021,134400,52307710,8180,8180,8180,8180,0
20241021,134300,52307710,8180,8180,8180,8180,0
20241021,134200,52307710,8180,8180,8180,8180,0
20241021,134100,52307710,8180,8180,8180,8180,0
20241021,134000,52307710,8180,8180,8180,8180,0
20241021,133900,52307710,8180,8180,8180,8180,0
20241021,133800,52307710,8180,8180,8180,8180,0
20241021,133700,52307710,8180,8180,8180,8180,0
20241021,133600,52307710,8180,8180,8180,8180,0
20241021,133500,52307710,8180,8180,8180,8180,0
20241021,133400,52307710,8180,8180,8180,8180,252
20241021,133300,50246350,8180,8150,8180,8150,53
20241021,133200,49812890,8080,8080,8080,8080,0
20241021,133100,49812890,8080,8080,8080,8080,0
20241021,133000,49812890,8080,8080,8080,8080,0
20241021,132900,49812890,8080,8080,8080,8080,0
20241021,132800,49812890,8080,8080,8080,8080,0
20241021,132700,49812890,8080,8080,8080,8080,0
20241021,132600,49812890,8080,8080,8080,8080,0
20241021,132500,49812890,8080,8080,8080,8080,0
20241021,132400,49812890,8080,8080,8080,8080,0
20241021,132300,49812890,8080,8080,8080,8080,0
20241021,132200,49812890,8080,8080,8080,8080,0
20241021,132100,49812890,8080,8080,8080,8080,0
20241021,132000,49812890,8080,8080,8080,8080,1
20241021,131900,49804810,8250,8250,8250,8250,0
20241021,131800,49804810,8250,8250,8250,8250,0
20241021,131700,49804810,8250,8250,8250,8250,5
20241021,131600,49763560,8250,8200,8250,8200,25
20241021,131500,49558390,8190,8190,8190,8190,0
20241021,131400,49558390,8190,8190,8190,8190,0
20241021,131300,49558390,8190,8190,8190,8190,10
20241021,131200,49476490,8200,8200,8200,8200,13
20241021,131100,49369890,8200,8180,8200,8180,288
20241021,131000,47008430,8180,8180,8180,8180,0
20241021,130900,47008430,8180,8180,8180,8180,2
20241021,130800,46992070,8190,8190,8190,8190,0
20241021,130700,46992070,8190,8190,8190,8190,0
20241021,130600,46992070,8190,8180,8190,8180,90
20241021,130500,46255180,8120,8120,8120,8120,0
20241021,130400,46255180,8120,8120,8120,8120,0
20241021,130300,46255180,8120,8120,8120,8120,0
20241021,130200,46255180,8120,8120,8120,8120,0
20241021,130100,46255180,8120,8120,8120,8120,0
20241021,130000,46255180,8120,8060,8120,8060,2
20241021,125900,46239000,8070,8070,8070,8070,0
20241021,125800,46239000,8070,8070,8070,8070,0
20241021,125700,46239000,8070,8070,8070,8070,0
20241021,125600,46239000,8070,8070,8070,8070,0
20241021,125500,46239000,8070,8070,8070,8070,0
20241021,125400,46239000,8070,8070,8070,8070,0
20241021,125300,46239000,8070,8070,8070,8070,0
20241021,125200,46239000,8070,8090,8090,8070,250
20241021,125100,44219400,8090,8100,8100,8090,50
20241021,125000,43814750,8080,8080,8080,8080,0
20241021,124900,43814750,8080,8080,8080,8080,0
20241021,124800,43814750,8080,8080,8080,8080,58
20241021,124700,43346110,8120,8120,8120,8120,0
20241021,124600,43346110,8120,8120,8120,8120,0
20241021,124500,43346110,8120,8120,8120,8120,160
20241021,124400,42046910,8120,8120,8120,8120,0
20241021,124300,42046910,8120,8120,8120,8120,0
20241021,124200,42046910,8120,8120,8120,8120,53
20241021,124100,41616550,8150,8150,8150,8150,0
20241021,124000,41616550,8150,8150,8150,8150,0
20241021,123900,41616550,8150,8150,8150,8150,0
20241021,123800,41616550,8150,8150,8150,8150,0
20241021,123700,41616550,8150,8150,8150,8150,100
20241021,123600,40801550,8200,8200,8200,8200,0
20241021,123500,40801550,8200,8200,8200,8200,0
20241021,123400,40801550,8200,8200,8200,8200,0
20241021,123300,40801550,8200,8200,8200,8200,0
20241021,123200,40801550,8200,8200,8200,8200,11
20241021,123100,40711350,8200,8200,8200,8200,360
20241021,123000,37759350,8200,8200,8200,8200,0
20241021,122900,37759350,8200,8200,8200,8200,10
20241021,122800,37677350,8200,8200,8200,8200,2
20241021,122700,37660950,8200,8200,8200,8200,0
20241021,122600,37660950,8200,8200,8200,8200,0
20241021,122500,37660950,8200,8200,8200,8200,0
20241021,122400,37660950,8200,8120,8200,8120,877
20241021,122300,30503670,8120,8120,8120,8120,0
20241021,122200,30503670,8120,8120,8120,8120,0
20241021,122100,30503670,8120,8120,8120,8120,0
20241021,122000,30503670,8120,8110,8120,8110,20
20241021,121900,30341310,8150,8150,8150,8150,0
20241021,121800,30341310,8150,8150,8150,8150,0
20241021,121700,30341310,8150,8150,8150,8150,0
20241021,121600,30341310,8150,8150,8150,8150,0
20241021,121500,30341310,8150,8150,8150,8150,0
20241021,121400,30341310,8150,8070,8150,8070,25
20241021,121300,30138700,8030,8030,8030,8030,0
20241021,121200,30138700,8030,8030,8030,8030,0
20241021,121100,30138700,8030,8030,8030,8030,0
20241021,121000,30138700,8030,8050,8050,8030,262
20241021,120900,28031900,8050,8050,8050,8050,0
20241021,120800,28031900,8050,8050,8050,8050,0
20241021,120700,28031900,8050,8050,8050,8050,0
20241021,120600,28031900,8050,8050,8050,8050,0
20241021,120500,28031900,8050,8050,8050,8050,0
20241021,120400,28031900,8050,8050,8050,8050,3
20241021,120300,28007750,8050,8050,8050,8050,0
20241021,120200,28007750,8050,8050,8050,8050,0
20241021,120100,28007750,8050,8050,8050,8050,0
20241021,120000,28007750,8050,8050,8050,8050,0
20241021,115900,28007750,8050,8050,8050,8050,0
20241021,115800,28007750,8050,8050,8050,8050,0
20241021,115700,28007750,8050,8050,8050,8050,35
20241021,115600,27726000,8050,8050,8050,8050,0
20241021,115500,27726000,8050,8050,8050,8050,0
20241021,115400,27726000,8050,8050,8050,8050,400
20241021,115300,24506000,8050,8050,8050,8050,0
20241021,115200,24506000,8050,8050,8050,8050,0
20241021,115100,24506000,8050,8050,8050,8050,0
20241021,115000,24506000,8050,8050,8050,8050,0
20241021,114900,24506000,8050,8050,8050,8050,0
20241021,114800,24506000,8050,8050,8050,8050,0
20241021,114700,24506000,8050,8050,8050,8050,0
20241021,114600,24506000,8050,8050,8050,8050,0
20241021,114500,24506000,8050,8050,8050,8050,0
20241021,114400,24506000,8050,8050,8050,8050,0
20241021,114300,24506000,8050,8050,8050,8050,0
20241021,114200,24506000,8050,8050,8050,8050,0
20241021,114100,24506000,8050,8050,8050,8050,0
20241021,114000,24506000,8050,8050,8050,8050,0
20241021,113900,24506000,8050,8050,8050,8050,0
20241021,113800,24506000,8050,8050,8050,8050,0
20241021,113700,24506000,8050,8050,8050,8050,0
20241021,113600,24506000,8050,8050,8050,8050,0
20241021,113500,24506000,8050,8050,8050,8050,0
20241021,113400,24506000,8050,8050,8050,8050,0
20241021,113300,24506000,8050,8050,8050,8050,0
20241021,113200,24506000,8050,8050,8050,8050,0
20241021,113100,24506000,8050,8050,8050,8050,0
20241021,113000,24506000,8050,8050,8050,8050,0
20241021,112900,24506000,8050,8050,8050,8050,0
20241021,112800,24506000,8050,8050,8050,8050,0
20241021,112700,24506000,8050,8070,8070,8050,1377
20241021,112600,13420210,8050,8050,8050,8050,0
20241021,112500,13420210,8050,8050,8050,8050,0
20241021,112400,13420210,8050,8050,8050,8050,0
20241021,112300,13420210,8050,8050,8050,8050,0
20241021,112200,13420210,8050,8050,8050,8050,0
20241021,112100,13420210,8050,8050,8050,8050,0
20241021,112000,13420210,8050,8050,8050,8050,0
20241021,111900,13420210,8050,8050,8050,8050,0
20241021,111800,13420210,8050,8050,8050,8050,0
20241021,111700,13420210,8050,8050,8050,8050,0
20241021,111600,13420210,8050,8050,8050,8050,0
20241021,111500,13420210,8050,8050,8050,8050,0
20241021,111400,13420210,8050,8050,8050,8050,0
20241021,111300,13420210,8050,8120,8120,8050,110
20241021,111200,12532680,8120,8120,8120,8120,0
20241021,111100,12532680,8120,8120,8120,8120,0
20241021,111000,12532680,8120,8120,8120,8120,0
20241021,110900,12532680,8120,8120,8120,8120,42
20241021,110800,12191640,8120,8120,8120,8120,14
20241021,110700,12077960,8120,8120,8120,8120,0
20241021,110600,12077960,8120,8120,8120,8120,0
20241021,110500,12077960,8120,8120,8120,8120,2
20241021,110400,12061720,8120,8120,8120,8120,41
20241021,110300,11728800,8120,8120,8120,8120,7
20241021,110200,11671960,8120,8120,8120,8120,0
20241021,110100,11671960,8120,8120,8120,8120,0
20241021,110000,11671960,8120,8120,8120,8120,1
20241021,105900,11663840,8120,8120,8120,8120,0
20241021,105800,11663840,8120,8120,8120,8120,1
20241021,105700,11655720,8120,8120,8120,8120,49
20241021,105600,11257840,8120,8120,8120,8120,0
20241021,105500,11257840,8120,8120,8120,8120,0
20241021,105400,11257840,8120,8120,8120,8120,34
20241021,105300,10981760,8120,8120,8120,8120,2
20241021,105200,10965520,8130,8100,8130,8100,200
20241021,105100,9342700,8110,8110,8110,8110,0
20241021,105000,9342700,8110,8110,8110,8110,0
20241021,104900,9342700,8110,8110,8110,8110,0
20241021,104800,9342700,8110,8110,8110,8110,0
20241021,104700,9342700,8110,8110,8110,8110,0
20241021,104600,9342700,8110,8110,8110,8110,0
20241021,104500,9342700,8110,8110,8110,8110,7
20241021,104400,9285930,8110,8110,8110,8110,0
20241021,104300,9285930,8110,8080,8110,8080,200
20241021,104200,7665540,8110,8110,8110,8110,0
20241021,104100,7665540,8110,8110,8110,8110,0
20241021,104000,7665540,8110,8110,8110,8110,0
20241021,103900,7665540,8110,8110,8110,8110,0
20241021,103800,7665540,8110,8110,8110,8110,0
20241021,103700,7665540,8110,8110,8110,8110,0
20241021,103600,7665540,8110,8110,8110,8110,0
20241021,103500,7665540,8110,8110,8110,8110,0
20241021,103400,7665540,8110,8110,8110,8110,0
20241021,103300,7665540,8110,8110,8110,8110,0
20241021,103200,7665540,8110,8110,8110,8110,0
20241021,103100,7665540,8110,8110,8110,8110,0
20241021,103000,7665540,8110,8110,8110,8110,0
20241021,102900,7665540,8110,8110,8110,8110,0
20241021,102800,7665540,8110,8110,8110,8110,0
20241021,102700,7665540,8110,8110,8110,8110,0
20241021,102600,7665540,8110,8110,8110,8110,0
20241021,102500,7665540,8110,8110,8110,8110,0
20241021,102400,7665540,8110,8110,8110,8110,0
20241021,102300,7665540,8110,8110,8110,8110,4
20241021,102200,7633100,8110,8110,8110,8110,0
20241021,102100,7633100,8110,8110,8110,8110,0
20241021,102000,7633100,8110,8100,8110,8100,2
20241021,101900,7616890,8120,8120,8120,8120,0
20241021,101800,7616890,8120,8120,8120,8120,0
20241021,101700,7616890,8120,8100,8120,8100,8
20241021,101600,7552010,8100,8100,8100,8100,0
20241021,101500,7552010,8100,8100,8100,8100,1
20241021,101400,7543910,8100,8100,8100,8100,0
20241021,101300,7543910,8100,8100,8100,8100,5
20241021,101200,7503410,8100,8100,8100,8100,2
20241021,101100,7487210,8120,8120,8120,8120,0
20241021,101000,7487210,8120,8120,8120,8120,0
20241021,100900,7487210,8120,8120,8120,8120,0
20241021,100800,7487210,8120,8120,8120,8120,4
20241021,100700,7454730,8110,8110,8110,8110,1
20241021,100600,7446620,8140,8140,8140,8140,0
20241021,100500,7446620,8140,8140,8140,8140,0
20241021,100400,7446620,8140,8140,8140,8140,0
20241021,100300,7446620,8140,8140,8140,8140,0
20241021,100200,7446620,8140,8140,8140,8140,1
20241021,100100,7438480,8150,8020,8150,8020,98
20241021,100000,6642260,8020,8020,8020,8020,0
20241021,095900,6642260,8020,8010,8020,8010,10
20241021,095800,6562100,7980,7980,7980,7980,0
20241021,095700,6562100,7980,7980,7980,7980,0
20241021,095600,6562100,7980,7980,7980,7980,29
20241021,095500,6330680,7980,7980,7980,7980,0
20241021,095400,6330680,7980,7980,7980,7980,0
20241021,095300,6330680,7980,7980,7980,7980,0
20241021,095200,6330680,7980,7980,7980,7980,0
20241021,095100,6330680,7980,7980,7980,7980,0
20241021,095000,6330680,7980,7980,7980,7980,0
20241021,094900,6330680,7980,7980,7980,7980,35
20241021,094800,6051380,7980,7980,7980,7980,80
20241021,094700,5412980,8010,8010,8010,8010,0
20241021,094600,5412980,8010,8000,8010,8000,10
20241021,094500,5332930,7970,7970,7970,7970,0
20241021,094400,5332930,7970,7970,7970,7970,0
20241021,094300,5332930,7970,7970,7970,7970,0
20241021,094200,5332930,7970,7970,7970,7970,0
20241021,094100,5332930,7970,7970,7970,7970,0
20241021,094000,5332930,7970,7970,7970,7970,0
20241021,093900,5332930,7970,7970,7970,7970,0
20241021,093800,5332930,7970,7970,7970,7970,0
20241021,093700,5332930,7970,7970,7970,7970,0
20241021,093600,5332930,7970,7970,7970,7970,0
20241021,093500,5332930,7970,7970,7970,7970,0
20241021,093400,5332930,7970,7970,7970,7970,224
20241021,093300,3547650,8010,8010,8010,8010,0
20241021,093200,3547650,8010,8010,8010,8010,1
20241021,093100,3539640,8020,8020,8020,8020,0
20241021,093000,3539640,8020,8020,8020,8020,0
20241021,092900,3539640,8020,8020,8020,8020,0
20241021,092800,3539640,8020,8020,8020,8020,1
20241021,092700,3531620,8020,8020,8020,8020,0
20241021,092600,3531620,8020,8020,8020,8020,0
20241021,092500,3531620,8020,8020,8020,8020,1
20241021,092400,3523600,7970,7970,7970,7970,0
20241021,092300,3523600,7970,7970,7970,7970,20
20241021,092200,3364200,7970,7970,7970,7970,0
20241021,092100,3364200,7970,7970,7970,7970,0
20241021,092000,3364200,7970,7970,7970,7970,0
20241021,091900,3364200,7970,7970,7970,7970,0
20241021,091800,3364200,7970,8020,8020,7970,48
20241021,091700,2981490,8020,8020,8020,8020,0
20241021,091600,2981490,8020,7970,8020,7970,2
20241021,091500,2965500,7970,7970,7970,7970,0
20241021,091400,2965500,7970,7970,7970,7970,0
20241021,091300,2965500,7970,7970,7970,7970,1
20241021,091200,2957530,8040,8040,8040,8040,0
20241021,091100,2957530,8040,8040,8040,8040,0
20241021,091000,2957530,8040,8040,8040,8040,1
20241021,090900,2949490,7970,7970,7970,7970,0
20241021,090800,2949490,7970,7970,7970,7970,64
20241021,090700,2439410,7970,7990,7990,7970,119
20241021,090600,1490650,7980,7980,7980,7980,0
20241021,090500,1490650,7980,7980,7980,7980,0
20241021,090400,1490650,7980,7980,7990,7980,13
20241021,090300,1386900,7990,7990,7990,7990,1
20241021,090200,1378910,7990,7990,7990,7990,0
20241021,090100,1378910,7990,8010,8010,7990,3
20241021,090000,1354900,7970,7970,7970,7970,170