KissMeData/220180/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,204900,86869940,3080,3080,3080,3080,811
20241022,204800,86869940,3080,3080,3080,3080,0
20241022,204700,86869940,3080,3080,3080,3080,0
20241022,204600,86869940,3080,3080,3080,3080,0
20241022,204500,86869940,3080,3080,3080,3080,0
20241022,204400,86869940,3080,3080,3080,3080,0
20241022,204300,86869940,3080,3080,3080,3080,0
20241022,204200,86869940,3080,3080,3080,3080,0
20241022,204100,86869940,3080,3080,3080,3080,0
20241022,204000,86869940,3080,3080,3080,3080,0
20241022,203900,86869940,3080,3080,3080,3080,0
20241022,203800,86869940,3080,3080,3080,3080,0
20241022,203700,86869940,3080,3080,3080,3080,0
20241022,203600,86869940,3080,3080,3080,3080,0
20241022,203500,86869940,3080,3080,3080,3080,0
20241022,203400,86869940,3080,3080,3080,3080,0
20241022,203300,86869940,3080,3080,3080,3080,0
20241022,203200,86869940,3080,3080,3080,3080,0
20241022,203100,86869940,3080,3080,3080,3080,0
20241022,203000,86869940,3080,3080,3080,3080,0
20241022,202900,86869940,3080,3080,3080,3080,0
20241022,202800,86869940,3080,3080,3080,3080,0
20241022,202700,86869940,3080,3080,3080,3080,0
20241022,202600,86869940,3080,3080,3080,3080,0
20241022,202500,86869940,3080,3080,3080,3080,0
20241022,202400,86869940,3080,3080,3080,3080,0
20241022,202300,86869940,3080,3080,3080,3080,0
20241022,202200,86869940,3080,3080,3080,3080,0
20241022,202100,86869940,3080,3080,3080,3080,0
20241022,202000,86869940,3080,3080,3080,3080,0
20241022,201900,86869940,3080,3080,3080,3080,811
20241022,201800,86869940,3080,3080,3080,3080,0
20241022,201700,86869940,3080,3080,3080,3080,0
20241022,201600,86869940,3080,3080,3080,3080,0
20241022,201500,86869940,3080,3080,3080,3080,0
20241022,201400,86869940,3080,3080,3080,3080,0
20241022,201300,86869940,3080,3080,3080,3080,0
20241022,201200,86869940,3080,3080,3080,3080,0
20241022,201100,86869940,3080,3080,3080,3080,0
20241022,201000,86869940,3080,3080,3080,3080,0
20241022,200900,86869940,3080,3080,3080,3080,0
20241022,200800,86869940,3080,3080,3080,3080,0
20241022,200700,86869940,3080,3080,3080,3080,0
20241022,200600,86869940,3080,3080,3080,3080,0
20241022,200500,86869940,3080,3080,3080,3080,0
20241022,200400,86869940,3080,3080,3080,3080,0
20241022,200300,86869940,3080,3080,3080,3080,0
20241022,200200,86869940,3080,3080,3080,3080,0
20241022,200100,86869940,3080,3080,3080,3080,0
20241022,200000,86869940,3080,3080,3080,3080,0
20241022,195900,86869940,3080,3080,3080,3080,0
20241022,195800,86869940,3080,3080,3080,3080,0
20241022,195700,86869940,3080,3080,3080,3080,0
20241022,195600,86869940,3080,3080,3080,3080,0
20241022,195500,86869940,3080,3080,3080,3080,0
20241022,195400,86869940,3080,3080,3080,3080,0
20241022,195300,86869940,3080,3080,3080,3080,0
20241022,195200,86869940,3080,3080,3080,3080,0
20241022,195100,86869940,3080,3080,3080,3080,0
20241022,195000,86869940,3080,3080,3080,3080,0
20241022,194900,86869940,3080,3080,3080,3080,811
20241022,194800,86869940,3080,3080,3080,3080,0
20241022,194700,86869940,3080,3080,3080,3080,0
20241022,194600,86869940,3080,3080,3080,3080,0
20241022,194500,86869940,3080,3080,3080,3080,0
20241022,194400,86869940,3080,3080,3080,3080,0
20241022,194300,86869940,3080,3080,3080,3080,0
20241022,194200,86869940,3080,3080,3080,3080,0
20241022,194100,86869940,3080,3080,3080,3080,0
20241022,194000,86869940,3080,3080,3080,3080,0
20241022,193900,86869940,3080,3080,3080,3080,0
20241022,193800,86869940,3080,3080,3080,3080,0
20241022,193700,86869940,3080,3080,3080,3080,0
20241022,193600,86869940,3080,3080,3080,3080,0
20241022,193500,86869940,3080,3080,3080,3080,0
20241022,193400,86869940,3080,3080,3080,3080,0
20241022,193300,86869940,3080,3080,3080,3080,0
20241022,193200,86869940,3080,3080,3080,3080,0
20241022,193100,86869940,3080,3080,3080,3080,0
20241022,193000,86869940,3080,3080,3080,3080,0
20241022,192900,86869940,3080,3080,3080,3080,0
20241022,192800,86869940,3080,3080,3080,3080,0
20241022,192700,86869940,3080,3080,3080,3080,0
20241022,192600,86869940,3080,3080,3080,3080,0
20241022,192500,86869940,3080,3080,3080,3080,0
20241022,192400,86869940,3080,3080,3080,3080,0
20241022,192300,86869940,3080,3080,3080,3080,0
20241022,192200,86869940,3080,3080,3080,3080,0
20241022,192100,86869940,3080,3080,3080,3080,0
20241022,192000,86869940,3080,3080,3080,3080,0
20241022,191900,86869940,3080,3080,3080,3080,811
20241022,191800,86869940,3080,3080,3080,3080,0
20241022,191700,86869940,3080,3080,3080,3080,0
20241022,191600,86869940,3080,3080,3080,3080,0
20241022,191500,86869940,3080,3080,3080,3080,0
20241022,191400,86869940,3080,3080,3080,3080,0
20241022,191300,86869940,3080,3080,3080,3080,0
20241022,191200,86869940,3080,3080,3080,3080,0
20241022,191100,86869940,3080,3080,3080,3080,0
20241022,191000,86869940,3080,3080,3080,3080,0
20241022,190900,86869940,3080,3080,3080,3080,0
20241022,190800,86869940,3080,3080,3080,3080,0
20241022,190700,86869940,3080,3080,3080,3080,0
20241022,190600,86869940,3080,3080,3080,3080,0
20241022,190500,86869940,3080,3080,3080,3080,0
20241022,190400,86869940,3080,3080,3080,3080,0
20241022,190300,86869940,3080,3080,3080,3080,0
20241022,190200,86869940,3080,3080,3080,3080,0
20241022,190100,86869940,3080,3080,3080,3080,0
20241022,190000,86869940,3080,3080,3080,3080,0
20241022,185900,86869940,3080,3080,3080,3080,0
20241022,185800,86869940,3080,3080,3080,3080,0
20241022,185700,86869940,3080,3080,3080,3080,0
20241022,185600,86869940,3080,3080,3080,3080,0
20241022,185500,86869940,3080,3080,3080,3080,0
20241022,185400,86869940,3080,3080,3080,3080,0
20241022,185300,86869940,3080,3080,3080,3080,0
20241022,185200,86869940,3080,3080,3080,3080,0
20241022,185100,86869940,3080,3080,3080,3080,0
20241022,185000,86869940,3080,3080,3080,3080,0
20241022,184900,86869940,3080,3080,3080,3080,811
20241022,184800,86869940,3080,3080,3080,3080,0
20241022,184700,86869940,3080,3080,3080,3080,0
20241022,184600,86869940,3080,3080,3080,3080,0
20241022,184500,86869940,3080,3080,3080,3080,0
20241022,184400,86869940,3080,3080,3080,3080,0
20241022,184300,86869940,3080,3080,3080,3080,0
20241022,184200,86869940,3080,3080,3080,3080,0
20241022,184100,86869940,3080,3080,3080,3080,0
20241022,184000,86869940,3080,3080,3080,3080,0
20241022,183900,86869940,3080,3080,3080,3080,0
20241022,183800,86869940,3080,3080,3080,3080,0
20241022,183700,86869940,3080,3080,3080,3080,0
20241022,183600,86869940,3080,3080,3080,3080,0
20241022,183500,86869940,3080,3080,3080,3080,0
20241022,183400,86869940,3080,3080,3080,3080,0
20241022,183300,86869940,3080,3080,3080,3080,0
20241022,183200,86869940,3080,3080,3080,3080,0
20241022,183100,86869940,3080,3080,3080,3080,0
20241022,183000,86869940,3080,3080,3080,3080,0
20241022,182900,86869940,3080,3080,3080,3080,0
20241022,182800,86869940,3080,3080,3080,3080,0
20241022,182700,86869940,3080,3080,3080,3080,0
20241022,182600,86869940,3080,3080,3080,3080,0
20241022,182500,86869940,3080,3080,3080,3080,0
20241022,182400,86869940,3080,3080,3080,3080,0
20241022,182300,86869940,3080,3080,3080,3080,0
20241022,182200,86869940,3080,3080,3080,3080,0
20241022,182100,86869940,3080,3080,3080,3080,0
20241022,182000,86869940,3080,3080,3080,3080,0
20241022,181900,86869940,3080,3080,3080,3080,811
20241022,181800,86869940,3080,3080,3080,3080,0
20241022,181700,86869940,3080,3080,3080,3080,0
20241022,181600,86869940,3080,3080,3080,3080,0
20241022,181500,86869940,3080,3080,3080,3080,0
20241022,181400,86869940,3080,3080,3080,3080,0
20241022,181300,86869940,3080,3080,3080,3080,0
20241022,181200,86869940,3080,3080,3080,3080,0
20241022,181100,86869940,3080,3080,3080,3080,0
20241022,181000,86869940,3080,3080,3080,3080,0
20241022,180900,86869940,3080,3080,3080,3080,0
20241022,180800,86869940,3080,3080,3080,3080,0
20241022,180700,86869940,3080,3080,3080,3080,0
20241022,180600,86869940,3080,3080,3080,3080,0
20241022,180500,86869940,3080,3080,3080,3080,0
20241022,180400,86869940,3080,3080,3080,3080,0
20241022,180300,86869940,3080,3080,3080,3080,0
20241022,180200,86869940,3080,3080,3080,3080,0
20241022,180100,86869940,3080,3080,3080,3080,0
20241022,180000,86869940,3080,3080,3080,3080,0
20241022,175900,86869940,3080,3080,3080,3080,0
20241022,175800,86869940,3080,3080,3080,3080,0
20241022,175700,86869940,3080,3080,3080,3080,0
20241022,175600,86869940,3080,3080,3080,3080,0
20241022,175500,86869940,3080,3080,3080,3080,0
20241022,175400,86869940,3080,3080,3080,3080,0
20241022,175300,86869940,3080,3080,3080,3080,0
20241022,175200,86869940,3080,3080,3080,3080,0
20241022,175100,86869940,3080,3080,3080,3080,0
20241022,175000,86869940,3080,3080,3080,3080,0
20241022,174900,86869940,3080,3080,3080,3080,811
20241022,174800,86869940,3080,3080,3080,3080,0
20241022,174700,86869940,3080,3080,3080,3080,0
20241022,174600,86869940,3080,3080,3080,3080,0
20241022,174500,86869940,3080,3080,3080,3080,0
20241022,174400,86869940,3080,3080,3080,3080,0
20241022,174300,86869940,3080,3080,3080,3080,0
20241022,174200,86869940,3080,3080,3080,3080,0
20241022,174100,86869940,3080,3080,3080,3080,0
20241022,174000,86869940,3080,3080,3080,3080,0
20241022,173900,86869940,3080,3080,3080,3080,0
20241022,173800,86869940,3080,3080,3080,3080,0
20241022,173700,86869940,3080,3080,3080,3080,0
20241022,173600,86869940,3080,3080,3080,3080,0
20241022,173500,86869940,3080,3080,3080,3080,0
20241022,173400,86869940,3080,3080,3080,3080,0
20241022,173300,86869940,3080,3080,3080,3080,0
20241022,173200,86869940,3080,3080,3080,3080,0
20241022,173100,86869940,3080,3080,3080,3080,0
20241022,173000,86869940,3080,3080,3080,3080,0
20241022,172900,86869940,3080,3080,3080,3080,0
20241022,172800,86869940,3080,3080,3080,3080,0
20241022,172700,86869940,3080,3080,3080,3080,0
20241022,172600,86869940,3080,3080,3080,3080,0
20241022,172500,86869940,3080,3080,3080,3080,0
20241022,172400,86869940,3080,3080,3080,3080,0
20241022,172300,86869940,3080,3080,3080,3080,0
20241022,172200,86869940,3080,3080,3080,3080,0
20241022,172100,86869940,3080,3080,3080,3080,0
20241022,172000,86869940,3080,3080,3080,3080,0
20241022,171900,86869940,3080,3080,3080,3080,811
20241022,171800,86869940,3080,3080,3080,3080,0
20241022,171700,86869940,3080,3080,3080,3080,0
20241022,171600,86869940,3080,3080,3080,3080,0
20241022,171500,86869940,3080,3080,3080,3080,0
20241022,171400,86869940,3080,3080,3080,3080,0
20241022,171300,86869940,3080,3080,3080,3080,0
20241022,171200,86869940,3080,3080,3080,3080,0
20241022,171100,86869940,3080,3080,3080,3080,0
20241022,171000,86869940,3080,3080,3080,3080,0
20241022,170900,86869940,3080,3080,3080,3080,0
20241022,170800,86869940,3080,3080,3080,3080,0
20241022,170700,86869940,3080,3080,3080,3080,0
20241022,170600,86869940,3080,3080,3080,3080,0
20241022,170500,86869940,3080,3080,3080,3080,0
20241022,170400,86869940,3080,3080,3080,3080,0
20241022,170300,86869940,3080,3080,3080,3080,0
20241022,170200,86869940,3080,3080,3080,3080,0
20241022,170100,86869940,3080,3080,3080,3080,0
20241022,170000,86869940,3080,3080,3080,3080,0
20241022,165900,86869940,3080,3080,3080,3080,0
20241022,165800,86869940,3080,3080,3080,3080,0
20241022,165700,86869940,3080,3080,3080,3080,0
20241022,165600,86869940,3080,3080,3080,3080,0
20241022,165500,86869940,3080,3080,3080,3080,0
20241022,165400,86869940,3080,3080,3080,3080,0
20241022,165300,86869940,3080,3080,3080,3080,0
20241022,165200,86869940,3080,3080,3080,3080,0
20241022,165100,86869940,3080,3080,3080,3080,0
20241022,165000,86869940,3080,3080,3080,3080,0
20241022,164900,86869940,3080,3080,3080,3080,811
20241022,164800,86869940,3080,3080,3080,3080,0
20241022,164700,86869940,3080,3080,3080,3080,0
20241022,164600,86869940,3080,3080,3080,3080,0
20241022,164500,86869940,3080,3080,3080,3080,0
20241022,164400,86869940,3080,3080,3080,3080,0
20241022,164300,86869940,3080,3080,3080,3080,0
20241022,164200,86869940,3080,3080,3080,3080,0
20241022,164100,86869940,3080,3080,3080,3080,0
20241022,164000,86869940,3080,3080,3080,3080,0
20241022,163900,86869940,3080,3080,3080,3080,0
20241022,163800,86869940,3080,3080,3080,3080,0
20241022,163700,86869940,3080,3080,3080,3080,0
20241022,163600,86869940,3080,3080,3080,3080,0
20241022,163500,86869940,3080,3080,3080,3080,0
20241022,163400,86869940,3080,3080,3080,3080,0
20241022,163300,86869940,3080,3080,3080,3080,0
20241022,163200,86869940,3080,3080,3080,3080,0
20241022,163100,86869940,3080,3080,3080,3080,0
20241022,163000,86869940,3080,3080,3080,3080,0
20241022,162900,86869940,3080,3080,3080,3080,0
20241022,162800,86869940,3080,3080,3080,3080,0
20241022,162700,86869940,3080,3080,3080,3080,0
20241022,162600,86869940,3080,3080,3080,3080,0
20241022,162500,86869940,3080,3080,3080,3080,0
20241022,162400,86869940,3080,3080,3080,3080,0
20241022,162300,86869940,3080,3080,3080,3080,0
20241022,162200,86869940,3080,3080,3080,3080,0
20241022,162100,86869940,3080,3080,3080,3080,0
20241022,162000,86869940,3080,3080,3080,3080,0
20241022,161900,86869940,3080,3080,3080,3080,811
20241022,161800,86869940,3080,3080,3080,3080,0
20241022,161700,86869940,3080,3080,3080,3080,0
20241022,161600,86869940,3080,3080,3080,3080,0
20241022,161500,86869940,3080,3080,3080,3080,0
20241022,161400,86869940,3080,3080,3080,3080,0
20241022,161300,86869940,3080,3080,3080,3080,0
20241022,161200,86869940,3080,3080,3080,3080,0
20241022,161100,86869940,3080,3080,3080,3080,0
20241022,161000,86869940,3080,3080,3080,3080,0
20241022,160900,86869940,3080,3080,3080,3080,0
20241022,160800,86869940,3080,3080,3080,3080,0
20241022,160700,86869940,3080,3080,3080,3080,0
20241022,160600,86869940,3080,3080,3080,3080,0
20241022,160500,86869940,3080,3080,3080,3080,0
20241022,160400,86869940,3080,3080,3080,3080,0
20241022,160300,86869940,3080,3080,3080,3080,0
20241022,160200,86869940,3080,3080,3080,3080,0
20241022,160100,86869940,3080,3080,3080,3080,0
20241022,160000,86869940,3080,3080,3080,3080,0
20241022,155900,86869940,3080,3080,3080,3080,0
20241022,155800,86869940,3080,3080,3080,3080,0
20241022,155700,86869940,3080,3080,3080,3080,0
20241022,155600,86869940,3080,3080,3080,3080,0
20241022,155500,86869940,3080,3080,3080,3080,0
20241022,155400,86869940,3080,3080,3080,3080,0
20241022,155300,86869940,3080,3080,3080,3080,0
20241022,155200,86869940,3080,3080,3080,3080,0
20241022,155100,86869940,3080,3080,3080,3080,0
20241022,155000,86869940,3080,3080,3080,3080,0
20241022,154900,86869940,3080,3080,3080,3080,811
20241022,154800,86869940,3080,3080,3080,3080,0
20241022,154700,86869940,3080,3080,3080,3080,0
20241022,154600,86869940,3080,3080,3080,3080,0
20241022,154500,86869940,3080,3080,3080,3080,0
20241022,154400,86869940,3080,3080,3080,3080,0
20241022,154300,86869940,3080,3080,3080,3080,0
20241022,154200,86869940,3080,3080,3080,3080,0
20241022,154100,86869940,3080,3080,3080,3080,0
20241022,154000,86869940,3080,3080,3080,3080,0
20241022,153900,86869940,3080,3080,3080,3080,0
20241022,153800,86869940,3080,3080,3080,3080,0
20241022,153700,86869940,3080,3080,3080,3080,0
20241022,153600,86869940,3080,3080,3080,3080,0
20241022,153500,86869940,3080,3080,3080,3080,0
20241022,153400,86869940,3080,3080,3080,3080,0
20241022,153300,86869940,3080,3080,3080,3080,0
20241022,153200,86869940,3080,3080,3080,3080,0
20241022,153100,86869940,3080,3080,3080,3080,0
20241022,153000,86869940,3080,3080,3080,3080,811
20241022,152900,84372060,3075,3075,3075,3075,0
20241022,152800,84372060,3075,3075,3075,3075,0
20241022,152700,84372060,3075,3075,3075,3075,0
20241022,152600,84372060,3075,3075,3075,3075,0
20241022,152500,84372060,3075,3075,3075,3075,0
20241022,152400,84372060,3075,3075,3075,3075,0
20241022,152300,84372060,3075,3075,3075,3075,0
20241022,152200,84372060,3075,3075,3075,3075,0
20241022,152100,84372060,3075,3075,3075,3075,0
20241022,152000,84372060,3075,3075,3075,3075,0
20241022,151900,84372060,3075,3060,3075,3060,500
20241022,151800,82839195,3055,3055,3055,3055,0
20241022,151700,82839195,3055,3055,3055,3055,0
20241022,151600,82839195,3055,3055,3055,3055,0
20241022,151500,82839195,3055,3055,3055,3055,0
20241022,151400,82839195,3055,3055,3055,3055,0
20241022,151300,82839195,3055,3055,3055,3055,0
20241022,151200,82839195,3055,3055,3055,3055,0
20241022,151100,82839195,3055,3055,3055,3055,0
20241022,151000,82839195,3055,3055,3055,3055,4
20241022,150900,82826975,3055,3055,3055,3055,232
20241022,150800,82118215,3055,3055,3055,3055,0
20241022,150700,82118215,3055,3055,3055,3055,0
20241022,150600,82118215,3055,3055,3055,3055,0
20241022,150500,82118215,3055,3055,3055,3055,0
20241022,150400,82118215,3055,3055,3055,3055,0
20241022,150300,82118215,3055,3055,3055,3055,0
20241022,150200,82118215,3055,3055,3055,3055,0
20241022,150100,82118215,3055,3055,3055,3055,1
20241022,150000,82115160,3045,3045,3045,3045,19
20241022,145900,82057305,3045,3055,3055,3045,10228
20241022,145800,50884850,3050,3040,3050,3040,126
20241022,145700,50500895,3040,3040,3040,3040,2
20241022,145600,50494815,3040,3040,3040,3040,1
20241022,145500,50491775,3045,3045,3045,3045,119
20241022,145400,50129420,3045,3045,3045,3045,0
20241022,145300,50129420,3045,3045,3045,3045,3
20241022,145200,50120285,3045,3045,3045,3045,5018
20241022,145100,34840475,3050,3050,3050,3050,539
20241022,145000,33196525,3055,3055,3055,3055,0
20241022,144900,33196525,3055,3055,3055,3055,0
20241022,144800,33196525,3055,3055,3055,3055,0
20241022,144700,33196525,3055,3055,3055,3055,0
20241022,144600,33196525,3055,3055,3055,3055,0
20241022,144500,33196525,3055,3055,3055,3055,0
20241022,144400,33196525,3055,3055,3055,3055,0
20241022,144300,33196525,3055,3055,3055,3055,1815
20241022,144200,27651700,3060,3060,3060,3060,0
20241022,144100,27651700,3060,3060,3060,3060,0
20241022,144000,27651700,3060,3060,3060,3060,5
20241022,143900,27636400,3065,3065,3065,3065,0
20241022,143800,27636400,3065,3065,3065,3065,0
20241022,143700,27636400,3065,3065,3065,3065,0
20241022,143600,27636400,3065,3065,3065,3065,0
20241022,143500,27636400,3065,3065,3065,3065,0
20241022,143400,27636400,3065,3065,3065,3065,0
20241022,143300,27636400,3065,3065,3065,3065,0
20241022,143200,27636400,3065,3065,3065,3065,0
20241022,143100,27636400,3065,3065,3065,3065,2
20241022,143000,27630270,3060,3060,3060,3060,9
20241022,142900,27602730,3065,3065,3065,3065,0
20241022,142800,27602730,3065,3065,3065,3065,144
20241022,142700,27161370,3065,3065,3065,3065,267
20241022,142600,26343015,3075,3075,3075,3075,0
20241022,142500,26343015,3075,3075,3075,3075,0
20241022,142400,26343015,3075,3075,3075,3075,0
20241022,142300,26343015,3075,3075,3075,3075,0
20241022,142200,26343015,3075,3075,3075,3075,0
20241022,142100,26343015,3075,3075,3075,3075,0
20241022,142000,26343015,3075,3075,3075,3075,1
20241022,141900,26339940,3065,3065,3065,3065,0
20241022,141800,26339940,3065,3065,3065,3065,100
20241022,141700,26033440,3075,3075,3075,3075,2
20241022,141600,26027290,3080,3080,3080,3080,0
20241022,141500,26027290,3080,3080,3080,3080,1
20241022,141400,26024210,3070,3070,3070,3070,1
20241022,141300,26021140,3075,3075,3075,3075,1
20241022,141200,26018065,3080,3080,3080,3080,0
20241022,141100,26018065,3080,3075,3080,3075,13
20241022,141000,25978085,3080,3080,3080,3080,0
20241022,140900,25978085,3080,3080,3080,3080,0
20241022,140800,25978085,3080,3080,3080,3080,0
20241022,140700,25978085,3080,3080,3080,3080,0
20241022,140600,25978085,3080,3080,3080,3080,0
20241022,140500,25978085,3080,3080,3080,3080,0
20241022,140400,25978085,3080,3080,3080,3080,0
20241022,140300,25978085,3080,3080,3080,3080,4
20241022,140200,25965765,3070,3070,3070,3070,11
20241022,140100,25931995,3080,3080,3080,3080,1
20241022,140000,25928915,3075,3075,3075,3075,0
20241022,135900,25928915,3075,3075,3075,3075,0
20241022,135800,25928915,3075,3075,3075,3075,0
20241022,135700,25928915,3075,3075,3075,3075,0
20241022,135600,25928915,3075,3075,3075,3075,0
20241022,135500,25928915,3075,3075,3075,3075,150
20241022,135400,25467665,3075,3075,3075,3075,0
20241022,135300,25467665,3075,3075,3075,3075,0
20241022,135200,25467665,3075,3075,3075,3075,0
20241022,135100,25467665,3075,3075,3075,3075,0
20241022,135000,25467665,3075,3075,3075,3075,0
20241022,134900,25467665,3075,3075,3075,3075,0
20241022,134800,25467665,3075,3075,3075,3075,0
20241022,134700,25467665,3075,3075,3075,3075,0
20241022,134600,25467665,3075,3075,3075,3075,0
20241022,134500,25467665,3075,3075,3075,3075,0
20241022,134400,25467665,3075,3075,3075,3075,0
20241022,134300,25467665,3075,3075,3075,3075,0
20241022,134200,25467665,3075,3075,3075,3075,0
20241022,134100,25467665,3075,3075,3075,3075,0
20241022,134000,25467665,3075,3075,3075,3075,0
20241022,133900,25467665,3075,3075,3075,3075,0
20241022,133800,25467665,3075,3075,3075,3075,0
20241022,133700,25467665,3075,3075,3075,3075,0
20241022,133600,25467665,3075,3075,3075,3075,0
20241022,133500,25467665,3075,3075,3075,3075,11
20241022,133400,25433840,3100,3065,3100,3065,1305
20241022,133300,21428160,3070,3070,3070,3070,0
20241022,133200,21428160,3070,3070,3070,3070,1
20241022,133100,21425090,3070,3070,3070,3070,1
20241022,133000,21422020,3065,3065,3065,3065,0
20241022,132900,21422020,3065,3065,3065,3065,0
20241022,132800,21422020,3065,3065,3065,3065,0
20241022,132700,21422020,3065,3065,3065,3065,0
20241022,132600,21422020,3065,3065,3065,3065,200
20241022,132500,20809020,3070,3070,3070,3070,0
20241022,132400,20809020,3070,3070,3070,3070,0
20241022,132300,20809020,3070,3070,3070,3070,0
20241022,132200,20809020,3070,3070,3070,3070,0
20241022,132100,20809020,3070,3070,3070,3070,1
20241022,132000,20805950,3070,3070,3070,3070,1
20241022,131900,20802880,3065,3065,3065,3065,0
20241022,131800,20802880,3065,3065,3065,3065,0
20241022,131700,20802880,3065,3065,3065,3065,0
20241022,131600,20802880,3065,3065,3065,3065,0
20241022,131500,20802880,3065,3065,3065,3065,0
20241022,131400,20802880,3065,3065,3065,3065,0
20241022,131300,20802880,3065,3065,3065,3065,0
20241022,131200,20802880,3065,3065,3065,3065,0
20241022,131100,20802880,3065,3065,3065,3065,0
20241022,131000,20802880,3065,3065,3065,3065,0
20241022,130900,20802880,3065,3065,3065,3065,0
20241022,130800,20802880,3065,3065,3065,3065,0
20241022,130700,20802880,3065,3065,3065,3065,0
20241022,130600,20802880,3065,3065,3065,3065,0
20241022,130500,20802880,3065,3065,3065,3065,0
20241022,130400,20802880,3065,3065,3065,3065,10
20241022,130300,20772230,3065,3065,3065,3065,0
20241022,130200,20772230,3065,3065,3065,3065,0
20241022,130100,20772230,3065,3065,3065,3065,0
20241022,130000,20772230,3065,3065,3065,3065,0
20241022,125900,20772230,3065,3065,3065,3065,160
20241022,125800,20281830,3065,3065,3065,3065,0
20241022,125700,20281830,3065,3065,3065,3065,0
20241022,125600,20281830,3065,3065,3065,3065,0
20241022,125500,20281830,3065,3065,3065,3065,0
20241022,125400,20281830,3065,3065,3065,3065,0
20241022,125300,20281830,3065,3065,3065,3065,0
20241022,125200,20281830,3065,3065,3065,3065,0
20241022,125100,20281830,3065,3065,3065,3065,0
20241022,125000,20281830,3065,3065,3065,3065,0
20241022,124900,20281830,3065,3065,3065,3065,0
20241022,124800,20281830,3065,3065,3065,3065,0
20241022,124700,20281830,3065,3065,3065,3065,0
20241022,124600,20281830,3065,3065,3065,3065,302
20241022,124500,19356200,3065,3055,3065,3055,100
20241022,124400,19049715,3055,3055,3055,3055,0
20241022,124300,19049715,3055,3055,3055,3055,0
20241022,124200,19049715,3055,3055,3055,3055,0
20241022,124100,19049715,3055,3055,3055,3055,0
20241022,124000,19049715,3055,3055,3055,3055,0
20241022,123900,19049715,3055,3055,3055,3055,0
20241022,123800,19049715,3055,3055,3055,3055,2000
20241022,123700,12939715,3055,3055,3055,3055,0
20241022,123600,12939715,3055,3055,3055,3055,0
20241022,123500,12939715,3055,3055,3055,3055,0
20241022,123400,12939715,3055,3055,3055,3055,0
20241022,123300,12939715,3055,3055,3055,3055,0
20241022,123200,12939715,3055,3055,3055,3055,0
20241022,123100,12939715,3055,3055,3055,3055,0
20241022,123000,12939715,3055,3055,3055,3055,0
20241022,122900,12939715,3055,3055,3055,3055,0
20241022,122800,12939715,3055,3055,3055,3055,0
20241022,122700,12939715,3055,3055,3055,3055,0
20241022,122600,12939715,3055,3055,3055,3055,0
20241022,122500,12939715,3055,3055,3055,3055,0
20241022,122400,12939715,3055,3055,3055,3055,0
20241022,122300,12939715,3055,3055,3055,3055,0
20241022,122200,12939715,3055,3055,3055,3055,0
20241022,122100,12939715,3055,3055,3055,3055,0
20241022,122000,12939715,3055,3055,3055,3055,0
20241022,121900,12939715,3055,3055,3055,3055,0
20241022,121800,12939715,3055,3055,3055,3055,0
20241022,121700,12939715,3055,3055,3055,3055,0
20241022,121600,12939715,3055,3055,3055,3055,0
20241022,121500,12939715,3055,3055,3055,3055,0
20241022,121400,12939715,3055,3055,3055,3055,0
20241022,121300,12939715,3055,3055,3055,3055,0
20241022,121200,12939715,3055,3055,3055,3055,0
20241022,121100,12939715,3055,3055,3055,3055,0
20241022,121000,12939715,3055,3055,3055,3055,0
20241022,120900,12939715,3055,3055,3055,3055,0
20241022,120800,12939715,3055,3055,3055,3055,0
20241022,120700,12939715,3055,3055,3055,3055,0
20241022,120600,12939715,3055,3055,3055,3055,2
20241022,120500,12933605,3055,3055,3055,3055,0
20241022,120400,12933605,3055,3055,3055,3055,0
20241022,120300,12933605,3055,3055,3055,3055,0
20241022,120200,12933605,3055,3055,3055,3055,0
20241022,120100,12933605,3055,3055,3055,3055,1
20241022,120000,12930550,3050,3060,3060,3050,44
20241022,115900,12795950,3050,3050,3050,3050,0
20241022,115800,12795950,3050,3050,3050,3050,0
20241022,115700,12795950,3050,3050,3050,3050,0
20241022,115600,12795950,3050,3050,3050,3050,0
20241022,115500,12795950,3050,3050,3050,3050,0
20241022,115400,12795950,3050,3050,3050,3050,0
20241022,115300,12795950,3050,3050,3050,3050,0
20241022,115200,12795950,3050,3050,3050,3050,0
20241022,115100,12795950,3050,3050,3050,3050,0
20241022,115000,12795950,3050,3050,3050,3050,0
20241022,114900,12795950,3050,3050,3050,3050,0
20241022,114800,12795950,3050,3050,3050,3050,0
20241022,114700,12795950,3050,3050,3050,3050,0
20241022,114600,12795950,3050,3050,3050,3050,0
20241022,114500,12795950,3050,3050,3050,3050,0
20241022,114400,12795950,3050,3050,3050,3050,0
20241022,114300,12795950,3050,3050,3050,3050,0
20241022,114200,12795950,3050,3050,3050,3050,0
20241022,114100,12795950,3050,3050,3050,3050,0
20241022,114000,12795950,3050,3050,3050,3050,0
20241022,113900,12795950,3050,3050,3050,3050,0
20241022,113800,12795950,3050,3050,3050,3050,0
20241022,113700,12795950,3050,3050,3050,3050,0
20241022,113600,12795950,3050,3050,3050,3050,0
20241022,113500,12795950,3050,3050,3050,3050,0
20241022,113400,12795950,3050,3050,3050,3050,0
20241022,113300,12795950,3050,3050,3050,3050,10
20241022,113200,12765450,3060,3055,3060,3055,11
20241022,113100,12731840,3060,3060,3060,3060,6
20241022,113000,12713480,3065,3065,3065,3065,0
20241022,112900,12713480,3065,3065,3065,3065,0
20241022,112800,12713480,3065,3065,3065,3065,0
20241022,112700,12713480,3065,3065,3065,3065,0
20241022,112600,12713480,3065,3065,3065,3065,0
20241022,112500,12713480,3065,3065,3065,3065,0
20241022,112400,12713480,3065,3065,3065,3065,0
20241022,112300,12713480,3065,3065,3065,3065,0
20241022,112200,12713480,3065,3065,3065,3065,0
20241022,112100,12713480,3065,3065,3065,3065,0
20241022,112000,12713480,3065,3065,3065,3065,0
20241022,111900,12713480,3065,3065,3065,3065,0
20241022,111800,12713480,3065,3065,3065,3065,0
20241022,111700,12713480,3065,3065,3065,3065,0
20241022,111600,12713480,3065,3065,3065,3065,0
20241022,111500,12713480,3065,3065,3065,3065,0
20241022,111400,12713480,3065,3065,3065,3065,0
20241022,111300,12713480,3065,3065,3065,3065,3
20241022,111200,12704285,3065,3065,3065,3065,0
20241022,111100,12704285,3065,3065,3065,3065,0
20241022,111000,12704285,3065,3065,3065,3065,0
20241022,110900,12704285,3065,3065,3065,3065,0
20241022,110800,12704285,3065,3065,3065,3065,0
20241022,110700,12704285,3065,3065,3065,3065,0
20241022,110600,12704285,3065,3065,3065,3065,0
20241022,110500,12704285,3065,3065,3065,3065,0
20241022,110400,12704285,3065,3065,3065,3065,0
20241022,110300,12704285,3065,3065,3065,3065,0
20241022,110200,12704285,3065,3065,3065,3065,0
20241022,110100,12704285,3065,3065,3065,3065,0
20241022,110000,12704285,3065,3065,3065,3065,0
20241022,105900,12704285,3065,3065,3065,3065,0
20241022,105800,12704285,3065,3065,3065,3065,0
20241022,105700,12704285,3065,3065,3065,3065,0
20241022,105600,12704285,3065,3065,3065,3065,0
20241022,105500,12704285,3065,3065,3065,3065,0
20241022,105400,12704285,3065,3065,3065,3065,0
20241022,105300,12704285,3065,3065,3065,3065,0
20241022,105200,12704285,3065,3065,3065,3065,0
20241022,105100,12704285,3065,3065,3065,3065,0
20241022,105000,12704285,3065,3065,3065,3065,0
20241022,104900,12704285,3065,3065,3065,3065,0
20241022,104800,12704285,3065,3065,3065,3065,0
20241022,104700,12704285,3065,3065,3065,3065,0
20241022,104600,12704285,3065,3065,3065,3065,0
20241022,104500,12704285,3065,3065,3065,3065,1
20241022,104400,12701220,3065,3065,3065,3065,4
20241022,104300,12688960,3065,3065,3065,3065,1
20241022,104200,12685895,3065,3065,3065,3065,0
20241022,104100,12685895,3065,3065,3065,3065,0
20241022,104000,12685895,3065,3065,3065,3065,1
20241022,103900,12682830,3065,3065,3065,3065,0
20241022,103800,12682830,3065,3065,3065,3065,0
20241022,103700,12682830,3065,3065,3065,3065,0
20241022,103600,12682830,3065,3065,3065,3065,0
20241022,103500,12682830,3065,3065,3065,3065,0
20241022,103400,12682830,3065,3065,3065,3065,1
20241022,103300,12679765,3060,3060,3060,3060,0
20241022,103200,12679765,3060,3060,3060,3060,0
20241022,103100,12679765,3060,3060,3060,3060,0
20241022,103000,12679765,3060,3060,3060,3060,8
20241022,102900,12655285,3060,3060,3060,3060,0
20241022,102800,12655285,3060,3060,3060,3060,0
20241022,102700,12655285,3060,3065,3085,3060,119
20241022,102600,12289195,3060,3060,3060,3060,16
20241022,102500,12240235,3060,3060,3060,3060,0
20241022,102400,12240235,3060,3060,3060,3060,1
20241022,102300,12237175,3060,3060,3060,3060,0
20241022,102200,12237175,3060,3060,3060,3060,0
20241022,102100,12237175,3060,3060,3060,3060,0
20241022,102000,12237175,3060,3060,3060,3060,0
20241022,101900,12237175,3060,3060,3060,3060,0
20241022,101800,12237175,3060,3060,3060,3060,0
20241022,101700,12237175,3060,3060,3060,3060,1
20241022,101600,12234115,3050,3050,3050,3050,0
20241022,101500,12234115,3050,3050,3050,3050,16
20241022,101400,12185315,3060,3060,3060,3060,0
20241022,101300,12185315,3060,3060,3060,3060,0
20241022,101200,12185315,3060,3060,3060,3060,0
20241022,101100,12185315,3060,3060,3060,3060,0
20241022,101000,12185315,3060,3060,3060,3060,0
20241022,100900,12185315,3060,3060,3060,3060,0
20241022,100800,12185315,3060,3060,3060,3060,0
20241022,100700,12185315,3060,3060,3060,3060,0
20241022,100600,12185315,3060,3060,3060,3060,0
20241022,100500,12185315,3060,3060,3060,3060,0
20241022,100400,12185315,3060,3060,3060,3060,0
20241022,100300,12185315,3060,3060,3060,3060,0
20241022,100200,12185315,3060,3060,3060,3060,0
20241022,100100,12185315,3060,3060,3060,3060,0
20241022,100000,12185315,3060,3060,3060,3060,0
20241022,095900,12185315,3060,3060,3060,3060,2
20241022,095800,12179195,3060,3060,3060,3060,2
20241022,095700,12173075,3060,3060,3060,3060,29
20241022,095600,12084335,3055,3075,3075,3055,667
20241022,095500,10035860,3075,3075,3075,3075,0
20241022,095400,10035860,3075,3075,3075,3075,0
20241022,095300,10035860,3075,3075,3075,3075,0
20241022,095200,10035860,3075,3060,3075,3060,21
20241022,095100,9971585,3075,3075,3075,3075,0
20241022,095000,9971585,3075,3075,3075,3075,0
20241022,094900,9971585,3075,3075,3075,3075,1
20241022,094800,9968510,3075,3075,3075,3075,0
20241022,094700,9968510,3075,3075,3075,3075,0
20241022,094600,9968510,3075,3075,3075,3075,0
20241022,094500,9968510,3075,3075,3075,3075,0
20241022,094400,9968510,3075,3075,3075,3075,0
20241022,094300,9968510,3075,3075,3075,3075,0
20241022,094200,9968510,3075,3075,3075,3075,1
20241022,094100,9965435,3075,3075,3075,3075,5
20241022,094000,9950060,3075,3075,3075,3075,0
20241022,093900,9950060,3075,3075,3075,3075,0
20241022,093800,9950060,3075,3075,3075,3075,0
20241022,093700,9950060,3075,3075,3075,3075,0
20241022,093600,9950060,3075,3075,3075,3075,1
20241022,093500,9946985,3070,3070,3070,3070,0
20241022,093400,9946985,3070,3070,3070,3070,0
20241022,093300,9946985,3070,3070,3070,3070,0
20241022,093200,9946985,3070,3070,3070,3070,50
20241022,093100,9793485,3070,3070,3070,3070,1
20241022,093000,9790415,3070,3070,3070,3070,50
20241022,092900,9636915,3070,3070,3070,3070,0
20241022,092800,9636915,3070,3060,3070,3060,1677
20241022,092700,4505285,3070,3070,3070,3070,0
20241022,092600,4505285,3070,3070,3070,3070,0
20241022,092500,4505285,3070,3070,3070,3070,0
20241022,092400,4505285,3070,3070,3070,3070,0
20241022,092300,4505285,3070,3070,3070,3070,0
20241022,092200,4505285,3070,3070,3070,3070,0
20241022,092100,4505285,3070,3070,3070,3070,3
20241022,092000,4496075,3075,3075,3075,3075,0
20241022,091900,4496075,3075,3075,3075,3075,0
20241022,091800,4496075,3075,3075,3075,3060,13
20241022,091700,4456265,3065,3060,3095,3025,1154
20241022,091600,948795,3065,3070,3070,3065,7
20241022,091500,927320,3080,3080,3080,3080,0
20241022,091400,927320,3080,3080,3080,3080,0
20241022,091300,927320,3080,3080,3080,3080,0
20241022,091200,927320,3080,3080,3080,3080,0
20241022,091100,927320,3080,3080,3080,3080,0
20241022,091000,927320,3080,3080,3080,3080,0
20241022,090900,927320,3080,3080,3080,3080,0
20241022,090800,927320,3080,3080,3080,3080,0
20241022,090700,927320,3080,3080,3080,3080,0
20241022,090600,927320,3080,3080,3080,3080,0
20241022,090500,927320,3080,3080,3080,3080,0
20241022,090400,927320,3080,3080,3080,3080,2
20241022,090300,921160,3080,3080,3080,3080,0
20241022,090200,921160,3080,3080,3080,3080,1
20241022,090100,918080,3080,3080,3080,3080,1
20241022,090000,915000,3050,3050,3050,3050,300