KissMeData/080010/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,195500,130637610,5320,5320,5320,5320,1319
20241021,195400,130637610,5320,5320,5320,5320,0
20241021,195300,130637610,5320,5320,5320,5320,0
20241021,195200,130637610,5320,5320,5320,5320,0
20241021,195100,130637610,5320,5320,5320,5320,0
20241021,195000,130637610,5320,5320,5320,5320,0
20241021,194900,130637610,5320,5320,5320,5320,0
20241021,194800,130637610,5320,5320,5320,5320,0
20241021,194700,130637610,5320,5320,5320,5320,0
20241021,194600,130637610,5320,5320,5320,5320,0
20241021,194500,130637610,5320,5320,5320,5320,0
20241021,194400,130637610,5320,5320,5320,5320,0
20241021,194300,130637610,5320,5320,5320,5320,0
20241021,194200,130637610,5320,5320,5320,5320,0
20241021,194100,130637610,5320,5320,5320,5320,0
20241021,194000,130637610,5320,5320,5320,5320,0
20241021,193900,130637610,5320,5320,5320,5320,0
20241021,193800,130637610,5320,5320,5320,5320,0
20241021,193700,130637610,5320,5320,5320,5320,0
20241021,193600,130637610,5320,5320,5320,5320,0
20241021,193500,130637610,5320,5320,5320,5320,0
20241021,193400,130637610,5320,5320,5320,5320,0
20241021,193300,130637610,5320,5320,5320,5320,0
20241021,193200,130637610,5320,5320,5320,5320,0
20241021,193100,130637610,5320,5320,5320,5320,0
20241021,193000,130637610,5320,5320,5320,5320,0
20241021,192900,130637610,5320,5320,5320,5320,0
20241021,192800,130637610,5320,5320,5320,5320,0
20241021,192700,130637610,5320,5320,5320,5320,0
20241021,192600,130637610,5320,5320,5320,5320,0
20241021,192500,130637610,5320,5320,5320,5320,1319
20241021,192400,130637610,5320,5320,5320,5320,0
20241021,192300,130637610,5320,5320,5320,5320,0
20241021,192200,130637610,5320,5320,5320,5320,0
20241021,192100,130637610,5320,5320,5320,5320,0
20241021,192000,130637610,5320,5320,5320,5320,0
20241021,191900,130637610,5320,5320,5320,5320,0
20241021,191800,130637610,5320,5320,5320,5320,0
20241021,191700,130637610,5320,5320,5320,5320,0
20241021,191600,130637610,5320,5320,5320,5320,0
20241021,191500,130637610,5320,5320,5320,5320,0
20241021,191400,130637610,5320,5320,5320,5320,0
20241021,191300,130637610,5320,5320,5320,5320,0
20241021,191200,130637610,5320,5320,5320,5320,0
20241021,191100,130637610,5320,5320,5320,5320,0
20241021,191000,130637610,5320,5320,5320,5320,0
20241021,190900,130637610,5320,5320,5320,5320,0
20241021,190800,130637610,5320,5320,5320,5320,0
20241021,190700,130637610,5320,5320,5320,5320,0
20241021,190600,130637610,5320,5320,5320,5320,0
20241021,190500,130637610,5320,5320,5320,5320,0
20241021,190400,130637610,5320,5320,5320,5320,0
20241021,190300,130637610,5320,5320,5320,5320,0
20241021,190200,130637610,5320,5320,5320,5320,0
20241021,190100,130637610,5320,5320,5320,5320,0
20241021,190000,130637610,5320,5320,5320,5320,0
20241021,185900,130637610,5320,5320,5320,5320,0
20241021,185800,130637610,5320,5320,5320,5320,0
20241021,185700,130637610,5320,5320,5320,5320,0
20241021,185600,130637610,5320,5320,5320,5320,0
20241021,185500,130637610,5320,5320,5320,5320,1319
20241021,185400,130637610,5320,5320,5320,5320,0
20241021,185300,130637610,5320,5320,5320,5320,0
20241021,185200,130637610,5320,5320,5320,5320,0
20241021,185100,130637610,5320,5320,5320,5320,0
20241021,185000,130637610,5320,5320,5320,5320,0
20241021,184900,130637610,5320,5320,5320,5320,0
20241021,184800,130637610,5320,5320,5320,5320,0
20241021,184700,130637610,5320,5320,5320,5320,0
20241021,184600,130637610,5320,5320,5320,5320,0
20241021,184500,130637610,5320,5320,5320,5320,0
20241021,184400,130637610,5320,5320,5320,5320,0
20241021,184300,130637610,5320,5320,5320,5320,0
20241021,184200,130637610,5320,5320,5320,5320,0
20241021,184100,130637610,5320,5320,5320,5320,0
20241021,184000,130637610,5320,5320,5320,5320,0
20241021,183900,130637610,5320,5320,5320,5320,0
20241021,183800,130637610,5320,5320,5320,5320,0
20241021,183700,130637610,5320,5320,5320,5320,0
20241021,183600,130637610,5320,5320,5320,5320,0
20241021,183500,130637610,5320,5320,5320,5320,0
20241021,183400,130637610,5320,5320,5320,5320,0
20241021,183300,130637610,5320,5320,5320,5320,0
20241021,183200,130637610,5320,5320,5320,5320,0
20241021,183100,130637610,5320,5320,5320,5320,0
20241021,183000,130637610,5320,5320,5320,5320,0
20241021,182900,130637610,5320,5320,5320,5320,0
20241021,182800,130637610,5320,5320,5320,5320,0
20241021,182700,130637610,5320,5320,5320,5320,0
20241021,182600,130637610,5320,5320,5320,5320,0
20241021,182500,130637610,5320,5320,5320,5320,1319
20241021,182400,130637610,5320,5320,5320,5320,0
20241021,182300,130637610,5320,5320,5320,5320,0
20241021,182200,130637610,5320,5320,5320,5320,0
20241021,182100,130637610,5320,5320,5320,5320,0
20241021,182000,130637610,5320,5320,5320,5320,0
20241021,181900,130637610,5320,5320,5320,5320,0
20241021,181800,130637610,5320,5320,5320,5320,0
20241021,181700,130637610,5320,5320,5320,5320,0
20241021,181600,130637610,5320,5320,5320,5320,0
20241021,181500,130637610,5320,5320,5320,5320,0
20241021,181400,130637610,5320,5320,5320,5320,0
20241021,181300,130637610,5320,5320,5320,5320,0
20241021,181200,130637610,5320,5320,5320,5320,0
20241021,181100,130637610,5320,5320,5320,5320,0
20241021,181000,130637610,5320,5320,5320,5320,0
20241021,180900,130637610,5320,5320,5320,5320,0
20241021,180800,130637610,5320,5320,5320,5320,0
20241021,180700,130637610,5320,5320,5320,5320,0
20241021,180600,130637610,5320,5320,5320,5320,0
20241021,180500,130637610,5320,5320,5320,5320,0
20241021,180400,130637610,5320,5320,5320,5320,0
20241021,180300,130637610,5320,5320,5320,5320,0
20241021,180200,130637610,5320,5320,5320,5320,0
20241021,180100,130637610,5320,5320,5320,5320,0
20241021,180000,130637610,5320,5320,5320,5320,0
20241021,175900,130637610,5320,5320,5320,5320,0
20241021,175800,130637610,5320,5320,5320,5320,0
20241021,175700,130637610,5320,5320,5320,5320,0
20241021,175600,130637610,5320,5320,5320,5320,0
20241021,175500,130637610,5320,5320,5320,5320,1319
20241021,175400,130637610,5320,5320,5320,5320,0
20241021,175300,130637610,5320,5320,5320,5320,0
20241021,175200,130637610,5320,5320,5320,5320,0
20241021,175100,130637610,5320,5320,5320,5320,0
20241021,175000,130637610,5320,5320,5320,5320,0
20241021,174900,130637610,5320,5320,5320,5320,0
20241021,174800,130637610,5320,5320,5320,5320,0
20241021,174700,130637610,5320,5320,5320,5320,0
20241021,174600,130637610,5320,5320,5320,5320,0
20241021,174500,130637610,5320,5320,5320,5320,0
20241021,174400,130637610,5320,5320,5320,5320,0
20241021,174300,130637610,5320,5320,5320,5320,0
20241021,174200,130637610,5320,5320,5320,5320,0
20241021,174100,130637610,5320,5320,5320,5320,0
20241021,174000,130637610,5320,5320,5320,5320,0
20241021,173900,130637610,5320,5320,5320,5320,0
20241021,173800,130637610,5320,5320,5320,5320,0
20241021,173700,130637610,5320,5320,5320,5320,0
20241021,173600,130637610,5320,5320,5320,5320,0
20241021,173500,130637610,5320,5320,5320,5320,0
20241021,173400,130637610,5320,5320,5320,5320,0
20241021,173300,130637610,5320,5320,5320,5320,0
20241021,173200,130637610,5320,5320,5320,5320,0
20241021,173100,130637610,5320,5320,5320,5320,0
20241021,173000,130637610,5320,5320,5320,5320,0
20241021,172900,130637610,5320,5320,5320,5320,0
20241021,172800,130637610,5320,5320,5320,5320,0
20241021,172700,130637610,5320,5320,5320,5320,0
20241021,172600,130637610,5320,5320,5320,5320,0
20241021,172500,130637610,5320,5320,5320,5320,1319
20241021,172400,130637610,5320,5320,5320,5320,0
20241021,172300,130637610,5320,5320,5320,5320,0
20241021,172200,130637610,5320,5320,5320,5320,0
20241021,172100,130637610,5320,5320,5320,5320,0
20241021,172000,130637610,5320,5320,5320,5320,0
20241021,171900,130637610,5320,5320,5320,5320,0
20241021,171800,130637610,5320,5320,5320,5320,0
20241021,171700,130637610,5320,5320,5320,5320,0
20241021,171600,130637610,5320,5320,5320,5320,0
20241021,171500,130637610,5320,5320,5320,5320,0
20241021,171400,130637610,5320,5320,5320,5320,0
20241021,171300,130637610,5320,5320,5320,5320,0
20241021,171200,130637610,5320,5320,5320,5320,0
20241021,171100,130637610,5320,5320,5320,5320,0
20241021,171000,130637610,5320,5320,5320,5320,0
20241021,170900,130637610,5320,5320,5320,5320,0
20241021,170800,130637610,5320,5320,5320,5320,0
20241021,170700,130637610,5320,5320,5320,5320,0
20241021,170600,130637610,5320,5320,5320,5320,0
20241021,170500,130637610,5320,5320,5320,5320,0
20241021,170400,130637610,5320,5320,5320,5320,0
20241021,170300,130637610,5320,5320,5320,5320,0
20241021,170200,130637610,5320,5320,5320,5320,0
20241021,170100,130637610,5320,5320,5320,5320,0
20241021,170000,130637610,5320,5320,5320,5320,0
20241021,165900,130637610,5320,5320,5320,5320,0
20241021,165800,130637610,5320,5320,5320,5320,0
20241021,165700,130637610,5320,5320,5320,5320,0
20241021,165600,130637610,5320,5320,5320,5320,0
20241021,165500,130637610,5320,5320,5320,5320,1319
20241021,165400,130637610,5320,5320,5320,5320,0
20241021,165300,130637610,5320,5320,5320,5320,0
20241021,165200,130637610,5320,5320,5320,5320,0
20241021,165100,130637610,5320,5320,5320,5320,0
20241021,165000,130637610,5320,5320,5320,5320,0
20241021,164900,130637610,5320,5320,5320,5320,0
20241021,164800,130637610,5320,5320,5320,5320,0
20241021,164700,130637610,5320,5320,5320,5320,0
20241021,164600,130637610,5320,5320,5320,5320,0
20241021,164500,130637610,5320,5320,5320,5320,0
20241021,164400,130637610,5320,5320,5320,5320,0
20241021,164300,130637610,5320,5320,5320,5320,0
20241021,164200,130637610,5320,5320,5320,5320,0
20241021,164100,130637610,5320,5320,5320,5320,0
20241021,164000,130637610,5320,5320,5320,5320,0
20241021,163900,130637610,5320,5320,5320,5320,0
20241021,163800,130637610,5320,5320,5320,5320,0
20241021,163700,130637610,5320,5320,5320,5320,0
20241021,163600,130637610,5320,5320,5320,5320,0
20241021,163500,130637610,5320,5320,5320,5320,0
20241021,163400,130637610,5320,5320,5320,5320,0
20241021,163300,130637610,5320,5320,5320,5320,0
20241021,163200,130637610,5320,5320,5320,5320,0
20241021,163100,130637610,5320,5320,5320,5320,0
20241021,163000,130637610,5320,5320,5320,5320,0
20241021,162900,130637610,5320,5320,5320,5320,0
20241021,162800,130637610,5320,5320,5320,5320,0
20241021,162700,130637610,5320,5320,5320,5320,0
20241021,162600,130637610,5320,5320,5320,5320,0
20241021,162500,130637610,5320,5320,5320,5320,1319
20241021,162400,130637610,5320,5320,5320,5320,0
20241021,162300,130637610,5320,5320,5320,5320,0
20241021,162200,130637610,5320,5320,5320,5320,0
20241021,162100,130637610,5320,5320,5320,5320,0
20241021,162000,130637610,5320,5320,5320,5320,0
20241021,161900,130637610,5320,5320,5320,5320,0
20241021,161800,130637610,5320,5320,5320,5320,0
20241021,161700,130637610,5320,5320,5320,5320,0
20241021,161600,130637610,5320,5320,5320,5320,0
20241021,161500,130637610,5320,5320,5320,5320,0
20241021,161400,130637610,5320,5320,5320,5320,0
20241021,161300,130637610,5320,5320,5320,5320,0
20241021,161200,130637610,5320,5320,5320,5320,0
20241021,161100,130637610,5320,5320,5320,5320,0
20241021,161000,130637610,5320,5320,5320,5320,0
20241021,160900,130637610,5320,5320,5320,5320,0
20241021,160800,130637610,5320,5320,5320,5320,0
20241021,160700,130637610,5320,5320,5320,5320,0
20241021,160600,130637610,5320,5320,5320,5320,0
20241021,160500,130637610,5320,5320,5320,5320,0
20241021,160400,130637610,5320,5320,5320,5320,0
20241021,160300,130637610,5320,5320,5320,5320,0
20241021,160200,130637610,5320,5320,5320,5320,0
20241021,160100,130637610,5320,5320,5320,5320,0
20241021,160000,130637610,5320,5320,5320,5320,0
20241021,155900,130637610,5320,5320,5320,5320,0
20241021,155800,130637610,5320,5320,5320,5320,0
20241021,155700,130637610,5320,5320,5320,5320,0
20241021,155600,130637610,5320,5320,5320,5320,0
20241021,155500,130637610,5320,5320,5320,5320,1319
20241021,155400,130637610,5320,5320,5320,5320,0
20241021,155300,130637610,5320,5320,5320,5320,0
20241021,155200,130637610,5320,5320,5320,5320,0
20241021,155100,130637610,5320,5320,5320,5320,0
20241021,155000,130637610,5320,5320,5320,5320,0
20241021,154900,130637610,5320,5320,5320,5320,0
20241021,154800,130637610,5320,5320,5320,5320,0
20241021,154700,130637610,5320,5320,5320,5320,0
20241021,154600,130637610,5320,5320,5320,5320,0
20241021,154500,130637610,5320,5320,5320,5320,0
20241021,154400,130637610,5320,5320,5320,5320,0
20241021,154300,130637610,5320,5320,5320,5320,0
20241021,154200,130637610,5320,5320,5320,5320,0
20241021,154100,130637610,5320,5320,5320,5320,0
20241021,154000,130637610,5320,5320,5320,5320,0
20241021,153900,130637610,5320,5320,5320,5320,0
20241021,153800,130637610,5320,5320,5320,5320,0
20241021,153700,130637610,5320,5320,5320,5320,0
20241021,153600,130637610,5320,5320,5320,5320,0
20241021,153500,130637610,5320,5320,5320,5320,0
20241021,153400,130637610,5320,5320,5320,5320,0
20241021,153300,130637610,5320,5320,5320,5320,0
20241021,153200,130637610,5320,5320,5320,5320,0
20241021,153100,130637610,5320,5320,5320,5320,0
20241021,153000,130637610,5320,5320,5320,5320,1319
20241021,152900,123620530,5330,5330,5330,5330,0
20241021,152800,123620530,5330,5330,5330,5330,0
20241021,152700,123620530,5330,5330,5330,5330,0
20241021,152600,123620530,5330,5330,5330,5330,0
20241021,152500,123620530,5330,5330,5330,5330,0
20241021,152400,123620530,5330,5330,5330,5330,0
20241021,152300,123620530,5330,5330,5330,5330,0
20241021,152200,123620530,5330,5330,5330,5330,0
20241021,152100,123620530,5330,5330,5330,5330,0
20241021,152000,123620530,5330,5330,5330,5330,0
20241021,151900,123620530,5330,5330,5330,5330,0
20241021,151800,123620530,5330,5330,5330,5330,75
20241021,151700,123220780,5320,5290,5320,5290,117
20241021,151600,122600500,5320,5300,5320,5290,3
20241021,151500,122584590,5300,5300,5300,5300,0
20241021,151400,122584590,5300,5300,5300,5300,0
20241021,151300,122584590,5300,5300,5300,5300,0
20241021,151200,122584590,5300,5300,5300,5300,2
20241021,151100,122573990,5330,5330,5330,5330,1
20241021,151000,122568660,5290,5290,5290,5290,0
20241021,150900,122568660,5290,5290,5290,5290,1
20241021,150800,122563370,5290,5290,5290,5290,1
20241021,150700,122558080,5330,5290,5330,5280,906
20241021,150600,117730090,5330,5330,5330,5330,1
20241021,150500,117724760,5280,5280,5280,5280,1
20241021,150400,117719480,5280,5280,5280,5280,1
20241021,150300,117714200,5280,5280,5280,5280,0
20241021,150200,117714200,5280,5280,5280,5280,0
20241021,150100,117714200,5280,5280,5280,5280,1
20241021,150000,117708920,5280,5280,5280,5280,1
20241021,145900,117703640,5330,5330,5330,5330,0
20241021,145800,117703640,5330,5280,5330,5280,6
20241021,145700,117671910,5290,5290,5290,5290,0
20241021,145600,117671910,5290,5290,5290,5290,1
20241021,145500,117666620,5330,5320,5330,5320,101
20241021,145400,117129290,5320,5280,5320,5280,2
20241021,145300,117118690,5290,5290,5290,5290,1
20241021,145200,117113400,5330,5330,5330,5330,0
20241021,145100,117113400,5330,5330,5330,5330,1
20241021,145000,117108070,5290,5290,5290,5290,1
20241021,144900,117102780,5330,5290,5330,5290,101
20241021,144800,116564490,5330,5310,5330,5310,24
20241021,144700,116436810,5290,5290,5290,5290,1
20241021,144600,116431520,5290,5290,5290,5290,0
20241021,144500,116431520,5290,5290,5290,5290,1
20241021,144400,116426230,5320,5320,5320,5320,1
20241021,144300,116420910,5280,5280,5280,5280,1
20241021,144200,116415630,5280,5280,5280,5280,0
20241021,144100,116415630,5280,5280,5280,5280,1
20241021,144000,116410350,5280,5280,5280,5280,0
20241021,143900,116410350,5280,5280,5280,5280,1
20241021,143800,116405070,5280,5280,5280,5280,0
20241021,143700,116405070,5280,5280,5280,5280,1
20241021,143600,116399790,5280,5280,5280,5280,1
20241021,143500,116394510,5280,5280,5280,5280,0
20241021,143400,116394510,5280,5280,5280,5280,0
20241021,143300,116394510,5280,5280,5280,5280,1
20241021,143200,116389230,5280,5280,5280,5280,1
20241021,143100,116383950,5280,5280,5280,5280,0
20241021,143000,116383950,5280,5280,5280,5280,1
20241021,142900,116378670,5280,5280,5280,5280,0
20241021,142800,116378670,5280,5280,5280,5280,1
20241021,142700,116373390,5280,5280,5280,5280,0
20241021,142600,116373390,5280,5280,5280,5280,1
20241021,142500,116368110,5280,5280,5280,5280,1
20241021,142400,116362830,5280,5280,5280,5280,0
20241021,142300,116362830,5280,5280,5280,5280,0
20241021,142200,116362830,5280,5280,5280,5280,1
20241021,142100,116357550,5280,5280,5280,5280,1
20241021,142000,116352270,5280,5280,5280,5280,0
20241021,141900,116352270,5280,5280,5280,5280,0
20241021,141800,116352270,5280,5280,5280,5280,1
20241021,141700,116346990,5280,5280,5280,5280,1
20241021,141600,116341710,5280,5280,5280,5280,0
20241021,141500,116341710,5280,5280,5280,5280,0
20241021,141400,116341710,5280,5280,5280,5280,2
20241021,141300,116331150,5290,5290,5290,5290,0
20241021,141200,116331150,5290,5290,5290,5290,0
20241021,141100,116331150,5290,5290,5290,5290,0
20241021,141000,116331150,5290,5290,5290,5290,2
20241021,140900,116320570,5290,5290,5290,5290,0
20241021,140800,116320570,5290,5290,5290,5290,0
20241021,140700,116320570,5290,5290,5290,5290,1
20241021,140600,116315280,5290,5290,5290,5290,1
20241021,140500,116309990,5290,5290,5290,5290,0
20241021,140400,116309990,5290,5290,5290,5290,0
20241021,140300,116309990,5290,5290,5290,5290,2
20241021,140200,116299410,5330,5330,5330,5330,0
20241021,140100,116299410,5330,5330,5330,5330,0
20241021,140000,116299410,5330,5290,5330,5290,1150
20241021,135900,110171120,5270,5270,5270,5270,2
20241021,135800,110160580,5270,5270,5270,5270,0
20241021,135700,110160580,5270,5270,5270,5270,0
20241021,135600,110160580,5270,5270,5270,5270,20
20241021,135500,110055180,5270,5270,5280,5270,63
20241021,135400,109722960,5280,5280,5280,5280,29
20241021,135300,109569840,5280,5280,5280,5280,0
20241021,135200,109569840,5280,5280,5280,5280,1
20241021,135100,109564560,5280,5280,5280,5280,1
20241021,135000,109559280,5290,5290,5290,5290,0
20241021,134900,109559280,5290,5290,5290,5290,2
20241021,134800,109548700,5290,5290,5290,5290,1
20241021,134700,109543410,5290,5290,5290,5290,1
20241021,134600,109538120,5300,5300,5300,5300,0
20241021,134500,109538120,5300,5300,5300,5300,0
20241021,134400,109538120,5300,5300,5300,5300,2
20241021,134300,109527520,5300,5300,5300,5300,0
20241021,134200,109527520,5300,5300,5300,5300,0
20241021,134100,109527520,5300,5300,5300,5300,1
20241021,134000,109522220,5300,5300,5300,5300,1
20241021,133900,109516920,5340,5330,5340,5330,140
20241021,133800,108769450,5330,5320,5330,5320,100
20241021,133700,108236550,5280,5280,5280,5280,1
20241021,133600,108231270,5280,5280,5280,5280,1
20241021,133500,108225990,5280,5280,5280,5280,0
20241021,133400,108225990,5280,5280,5280,5280,1
20241021,133300,108220710,5280,5280,5280,5280,0
20241021,133200,108220710,5280,5280,5280,5280,1
20241021,133100,108215430,5280,5280,5280,5280,0
20241021,133000,108215430,5280,5280,5280,5280,1
20241021,132900,108210150,5280,5280,5280,5280,0
20241021,132800,108210150,5280,5280,5280,5280,1
20241021,132700,108204870,5280,5280,5280,5280,0
20241021,132600,108204870,5280,5280,5280,5280,1
20241021,132500,108199590,5280,5300,5310,5280,5105
20241021,132400,81143070,5290,5270,5290,5270,176
20241021,132300,80212810,5270,5270,5270,5270,1
20241021,132200,80207540,5270,5270,5270,5270,0
20241021,132100,80207540,5270,5270,5270,5270,1
20241021,132000,80202270,5270,5270,5270,5270,0
20241021,131900,80202270,5270,5270,5270,5270,1
20241021,131800,80197000,5270,5270,5270,5270,0
20241021,131700,80197000,5270,5290,5290,5270,26
20241021,131600,80059730,5300,5300,5300,5300,1
20241021,131500,80054430,5290,5290,5290,5290,1
20241021,131400,80049140,5300,5300,5300,5300,4996
20241021,131300,53570340,5290,5290,5290,5290,1
20241021,131200,53565050,5290,5290,5290,5290,1
20241021,131100,53559760,5300,5300,5300,5300,0
20241021,131000,53559760,5300,5300,5300,5300,0
20241021,130900,53559760,5300,5310,5310,5300,5
20241021,130800,53533250,5310,5310,5310,5310,1
20241021,130700,53527940,5310,5310,5310,5310,0
20241021,130600,53527940,5310,5310,5310,5310,0
20241021,130500,53527940,5310,5310,5310,5310,1
20241021,130400,53522630,5320,5320,5320,5320,1
20241021,130300,53517310,5350,5350,5350,5350,53
20241021,130200,53233760,5310,5310,5310,5310,0
20241021,130100,53233760,5310,5310,5310,5310,3
20241021,130000,53217830,5320,5320,5320,5320,0
20241021,125900,53217830,5320,5320,5320,5320,0
20241021,125800,53217830,5320,5320,5320,5320,0
20241021,125700,53217830,5320,5320,5320,5320,2
20241021,125600,53207190,5360,5360,5360,5360,0
20241021,125500,53207190,5360,5360,5360,5360,0
20241021,125400,53207190,5360,5310,5360,5310,14
20241021,125300,53132210,5350,5320,5350,5280,283
20241021,125200,51622140,5280,5300,5300,5280,100
20241021,125100,51093840,5310,5310,5310,5310,1
20241021,125000,51088530,5310,5310,5310,5310,2
20241021,124900,51077910,5340,5340,5340,5340,1
20241021,124800,51072570,5300,5340,5340,5300,37
20241021,124700,50876330,5350,5330,5350,5330,2705
20241021,124600,36430900,5300,5300,5300,5300,2
20241021,124500,36420300,5340,5340,5340,5340,0
20241021,124400,36420300,5340,5340,5340,5340,0
20241021,124300,36420300,5340,5340,5340,5340,605
20241021,124200,33189600,5300,5300,5300,5300,2
20241021,124100,33179000,5340,5340,5340,5340,0
20241021,124000,33179000,5340,5340,5340,5340,262
20241021,123900,31779920,5300,5330,5340,5300,3
20241021,123800,31763950,5340,5300,5340,5300,11
20241021,123700,31705250,5340,5300,5340,5300,104
20241021,123600,31150970,5250,5290,5330,5250,1721
20241021,123500,22024010,5280,5250,5280,5240,1170
20241021,123400,15873610,5240,5240,5240,5240,16
20241021,123300,15789770,5240,5240,5240,5240,0
20241021,123200,15789770,5240,5240,5240,5240,0
20241021,123100,15789770,5240,5240,5240,5240,0
20241021,123000,15789770,5240,5240,5240,5240,0
20241021,122900,15789770,5240,5240,5240,5240,0
20241021,122800,15789770,5240,5240,5240,5240,0
20241021,122700,15789770,5240,5240,5240,5240,0
20241021,122600,15789770,5240,5240,5240,5240,0
20241021,122500,15789770,5240,5240,5240,5240,0
20241021,122400,15789770,5240,5240,5240,5240,0
20241021,122300,15789770,5240,5240,5240,5240,2
20241021,122200,15779290,5240,5240,5240,5240,0
20241021,122100,15779290,5240,5240,5240,5240,0
20241021,122000,15779290,5240,5240,5240,5240,1113
20241021,121900,9947170,5230,5230,5230,5230,12
20241021,121800,9884410,5230,5230,5230,5230,0
20241021,121700,9884410,5230,5230,5230,5230,0
20241021,121600,9884410,5230,5230,5230,5230,0
20241021,121500,9884410,5230,5230,5230,5230,0
20241021,121400,9884410,5230,5230,5230,5230,0
20241021,121300,9884410,5230,5230,5230,5230,0
20241021,121200,9884410,5230,5230,5230,5230,0
20241021,121100,9884410,5230,5230,5230,5230,0
20241021,121000,9884410,5230,5230,5230,5230,0
20241021,120900,9884410,5230,5230,5230,5230,0
20241021,120800,9884410,5230,5230,5230,5230,0
20241021,120700,9884410,5230,5230,5230,5230,0
20241021,120600,9884410,5230,5230,5230,5230,0
20241021,120500,9884410,5230,5230,5230,5230,0
20241021,120400,9884410,5230,5230,5230,5230,200
20241021,120300,8838410,5220,5220,5220,5220,0
20241021,120200,8838410,5220,5220,5220,5220,0
20241021,120100,8838410,5220,5220,5220,5220,0
20241021,120000,8838410,5220,5220,5220,5220,0
20241021,115900,8838410,5220,5220,5220,5220,0
20241021,115800,8838410,5220,5220,5220,5220,0
20241021,115700,8838410,5220,5220,5220,5220,0
20241021,115600,8838410,5220,5220,5220,5220,0
20241021,115500,8838410,5220,5220,5220,5220,0
20241021,115400,8838410,5220,5220,5220,5220,0
20241021,115300,8838410,5220,5220,5220,5220,0
20241021,115200,8838410,5220,5220,5220,5220,0
20241021,115100,8838410,5220,5220,5220,5220,0
20241021,115000,8838410,5220,5220,5220,5220,0
20241021,114900,8838410,5220,5220,5220,5220,0
20241021,114800,8838410,5220,5220,5220,5220,1
20241021,114700,8833190,5210,5210,5210,5210,0
20241021,114600,8833190,5210,5210,5210,5210,0
20241021,114500,8833190,5210,5210,5210,5210,0
20241021,114400,8833190,5210,5210,5210,5210,0
20241021,114300,8833190,5210,5210,5210,5210,0
20241021,114200,8833190,5210,5210,5210,5210,0
20241021,114100,8833190,5210,5210,5210,5210,0
20241021,114000,8833190,5210,5210,5210,5210,0
20241021,113900,8833190,5210,5210,5210,5210,0
20241021,113800,8833190,5210,5210,5210,5210,0
20241021,113700,8833190,5210,5210,5210,5210,0
20241021,113600,8833190,5210,5210,5210,5210,0
20241021,113500,8833190,5210,5210,5210,5210,0
20241021,113400,8833190,5210,5210,5210,5210,0
20241021,113300,8833190,5210,5210,5210,5210,0
20241021,113200,8833190,5210,5210,5210,5210,0
20241021,113100,8833190,5210,5210,5210,5210,0
20241021,113000,8833190,5210,5210,5210,5210,0
20241021,112900,8833190,5210,5210,5210,5210,0
20241021,112800,8833190,5210,5210,5210,5210,0
20241021,112700,8833190,5210,5210,5210,5210,0
20241021,112600,8833190,5210,5210,5210,5210,0
20241021,112500,8833190,5210,5210,5210,5210,0
20241021,112400,8833190,5210,5210,5210,5210,0
20241021,112300,8833190,5210,5210,5210,5210,0
20241021,112200,8833190,5210,5210,5210,5210,0
20241021,112100,8833190,5210,5210,5210,5210,0
20241021,112000,8833190,5210,5210,5210,5210,0
20241021,111900,8833190,5210,5210,5210,5210,0
20241021,111800,8833190,5210,5210,5210,5210,0
20241021,111700,8833190,5210,5210,5210,5210,0
20241021,111600,8833190,5210,5210,5210,5210,0
20241021,111500,8833190,5210,5210,5210,5210,16
20241021,111400,8749830,5210,5210,5210,5210,0
20241021,111300,8749830,5210,5210,5210,5210,0
20241021,111200,8749830,5210,5210,5210,5210,0
20241021,111100,8749830,5210,5210,5210,5210,0
20241021,111000,8749830,5210,5210,5210,5210,0
20241021,110900,8749830,5210,5210,5210,5210,0
20241021,110800,8749830,5210,5210,5210,5210,0
20241021,110700,8749830,5210,5210,5210,5210,0
20241021,110600,8749830,5210,5210,5210,5210,0
20241021,110500,8749830,5210,5210,5210,5210,0
20241021,110400,8749830,5210,5210,5210,5210,0
20241021,110300,8749830,5210,5210,5210,5210,22
20241021,110200,8635210,5220,5220,5220,5220,0
20241021,110100,8635210,5220,5220,5220,5220,0
20241021,110000,8635210,5220,5220,5220,5220,0
20241021,105900,8635210,5220,5220,5220,5220,141
20241021,105800,7899190,5220,5220,5220,5220,0
20241021,105700,7899190,5220,5220,5220,5220,0
20241021,105600,7899190,5220,5220,5220,5220,0
20241021,105500,7899190,5220,5220,5220,5220,0
20241021,105400,7899190,5220,5220,5220,5220,0
20241021,105300,7899190,5220,5220,5220,5220,159
20241021,105200,7069210,5220,5220,5220,5220,0
20241021,105100,7069210,5220,5220,5220,5220,0
20241021,105000,7069210,5220,5220,5220,5220,10
20241021,104900,7017010,5220,5220,5220,5220,0
20241021,104800,7017010,5220,5220,5220,5220,0
20241021,104700,7017010,5220,5220,5220,5220,0
20241021,104600,7017010,5220,5220,5220,5220,0
20241021,104500,7017010,5220,5220,5220,5220,0
20241021,104400,7017010,5220,5220,5220,5220,0
20241021,104300,7017010,5220,5220,5220,5220,0
20241021,104200,7017010,5220,5220,5220,5220,0
20241021,104100,7017010,5220,5220,5220,5220,0
20241021,104000,7017010,5220,5220,5220,5220,0
20241021,103900,7017010,5220,5220,5220,5220,0
20241021,103800,7017010,5220,5220,5220,5220,0
20241021,103700,7017010,5220,5220,5220,5220,0
20241021,103600,7017010,5220,5220,5220,5220,0
20241021,103500,7017010,5220,5220,5220,5220,700
20241021,103400,3363010,5220,5220,5220,5220,0
20241021,103300,3363010,5220,5220,5220,5220,0
20241021,103200,3363010,5220,5220,5220,5220,0
20241021,103100,3363010,5220,5220,5220,5220,0
20241021,103000,3363010,5220,5220,5220,5220,0
20241021,102900,3363010,5220,5220,5220,5220,0
20241021,102800,3363010,5220,5220,5220,5220,0
20241021,102700,3363010,5220,5220,5220,5220,0
20241021,102600,3363010,5220,5220,5220,5220,0
20241021,102500,3363010,5220,5220,5220,5220,0
20241021,102400,3363010,5220,5220,5220,5220,0
20241021,102300,3363010,5220,5220,5220,5220,0
20241021,102200,3363010,5220,5220,5220,5220,0
20241021,102100,3363010,5220,5220,5220,5220,0
20241021,102000,3363010,5220,5220,5220,5220,0
20241021,101900,3363010,5220,5220,5220,5220,0
20241021,101800,3363010,5220,5220,5220,5220,0
20241021,101700,3363010,5220,5220,5220,5220,0
20241021,101600,3363010,5220,5220,5220,5220,0
20241021,101500,3363010,5220,5220,5220,5220,0
20241021,101400,3363010,5220,5220,5220,5220,0
20241021,101300,3363010,5220,5220,5220,5220,0
20241021,101200,3363010,5220,5220,5220,5220,0
20241021,101100,3363010,5220,5220,5220,5220,0
20241021,101000,3363010,5220,5220,5220,5220,0
20241021,100900,3363010,5220,5220,5220,5220,0
20241021,100800,3363010,5220,5220,5220,5220,0
20241021,100700,3363010,5220,5220,5220,5220,9
20241021,100600,3316030,5220,5220,5220,5220,0
20241021,100500,3316030,5220,5220,5220,5220,0
20241021,100400,3316030,5220,5220,5220,5220,0
20241021,100300,3316030,5220,5220,5220,5220,0
20241021,100200,3316030,5220,5220,5220,5220,0
20241021,100100,3316030,5220,5220,5220,5220,0
20241021,100000,3316030,5220,5220,5220,5220,0
20241021,095900,3316030,5220,5220,5220,5220,0
20241021,095800,3316030,5220,5220,5220,5220,0
20241021,095700,3316030,5220,5220,5220,5220,0
20241021,095600,3316030,5220,5220,5220,5220,0
20241021,095500,3316030,5220,5220,5220,5220,0
20241021,095400,3316030,5220,5220,5220,5220,0
20241021,095300,3316030,5220,5220,5220,5220,0
20241021,095200,3316030,5220,5220,5220,5220,0
20241021,095100,3316030,5220,5220,5220,5220,0
20241021,095000,3316030,5220,5220,5220,5220,0
20241021,094900,3316030,5220,5220,5220,5220,28
20241021,094800,3169870,5220,5220,5220,5220,0
20241021,094700,3169870,5220,5220,5220,5220,21
20241021,094600,3060250,5220,5220,5220,5220,11
20241021,094500,3002830,5210,5210,5210,5210,1
20241021,094400,2997620,5220,5220,5220,5220,0
20241021,094300,2997620,5220,5220,5220,5220,0
20241021,094200,2997620,5220,5220,5220,5220,0
20241021,094100,2997620,5220,5220,5220,5220,0
20241021,094000,2997620,5220,5220,5220,5220,0
20241021,093900,2997620,5220,5220,5220,5220,0
20241021,093800,2997620,5220,5220,5220,5220,0
20241021,093700,2997620,5220,5220,5220,5220,0
20241021,093600,2997620,5220,5220,5220,5220,0
20241021,093500,2997620,5220,5220,5220,5220,0
20241021,093400,2997620,5220,5220,5220,5220,0
20241021,093300,2997620,5220,5220,5220,5220,0
20241021,093200,2997620,5220,5220,5220,5220,0
20241021,093100,2997620,5220,5220,5220,5220,0
20241021,093000,2997620,5220,5220,5220,5220,3
20241021,092900,2981960,5220,5220,5220,5220,0
20241021,092800,2981960,5220,5220,5220,5220,0
20241021,092700,2981960,5220,5220,5220,5220,0
20241021,092600,2981960,5220,5220,5220,5220,0
20241021,092500,2981960,5220,5220,5220,5220,0
20241021,092400,2981960,5220,5220,5220,5220,5
20241021,092300,2955860,5240,5240,5240,5240,0
20241021,092200,2955860,5240,5240,5240,5240,0
20241021,092100,2955860,5240,5240,5240,5240,0
20241021,092000,2955860,5240,5240,5240,5240,0
20241021,091900,2955860,5240,5240,5240,5240,10
20241021,091800,2903460,5240,5240,5240,5240,0
20241021,091700,2903460,5240,5240,5240,5240,0
20241021,091600,2903460,5240,5240,5240,5240,0
20241021,091500,2903460,5240,5240,5240,5240,0
20241021,091400,2903460,5240,5240,5240,5240,1
20241021,091300,2898220,5240,5240,5240,5240,0
20241021,091200,2898220,5240,5240,5240,5240,0
20241021,091100,2898220,5240,5240,5240,5240,0
20241021,091000,2898220,5240,5240,5240,5240,7
20241021,090900,2861540,5250,5250,5250,5250,0
20241021,090800,2861540,5250,5250,5250,5250,0
20241021,090700,2861540,5250,5250,5250,5250,0
20241021,090600,2861540,5250,5250,5250,5250,0
20241021,090500,2861540,5250,5250,5250,5250,1
20241021,090400,2856290,5250,5250,5250,5250,47
20241021,090300,2609540,5250,5240,5250,5240,482
20241021,090200,83810,5230,5230,5230,5230,0
20241021,090100,83810,5230,5230,5230,5230,0
20241021,090000,83810,5230,5240,5240,5230,16