KissMeData/021080/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190700,584586090,2580,2580,2580,2580,5077
20241021,190600,584586090,2580,2580,2580,2580,0
20241021,190500,584586090,2580,2580,2580,2580,0
20241021,190400,584586090,2580,2580,2580,2580,0
20241021,190300,584586090,2580,2580,2580,2580,0
20241021,190200,584586090,2580,2580,2580,2580,0
20241021,190100,584586090,2580,2580,2580,2580,0
20241021,190000,584586090,2580,2580,2580,2580,0
20241021,185900,584586090,2580,2580,2580,2580,0
20241021,185800,584586090,2580,2580,2580,2580,0
20241021,185700,584586090,2580,2580,2580,2580,0
20241021,185600,584586090,2580,2580,2580,2580,0
20241021,185500,584586090,2580,2580,2580,2580,0
20241021,185400,584586090,2580,2580,2580,2580,0
20241021,185300,584586090,2580,2580,2580,2580,0
20241021,185200,584586090,2580,2580,2580,2580,0
20241021,185100,584586090,2580,2580,2580,2580,0
20241021,185000,584586090,2580,2580,2580,2580,0
20241021,184900,584586090,2580,2580,2580,2580,0
20241021,184800,584586090,2580,2580,2580,2580,0
20241021,184700,584586090,2580,2580,2580,2580,0
20241021,184600,584586090,2580,2580,2580,2580,0
20241021,184500,584586090,2580,2580,2580,2580,0
20241021,184400,584586090,2580,2580,2580,2580,0
20241021,184300,584586090,2580,2580,2580,2580,0
20241021,184200,584586090,2580,2580,2580,2580,0
20241021,184100,584586090,2580,2580,2580,2580,0
20241021,184000,584586090,2580,2580,2580,2580,0
20241021,183900,584586090,2580,2580,2580,2580,0
20241021,183800,584586090,2580,2580,2580,2580,0
20241021,183700,584586090,2580,2580,2580,2580,5077
20241021,183600,584586090,2580,2580,2580,2580,0
20241021,183500,584586090,2580,2580,2580,2580,0
20241021,183400,584586090,2580,2580,2580,2580,0
20241021,183300,584586090,2580,2580,2580,2580,0
20241021,183200,584586090,2580,2580,2580,2580,0
20241021,183100,584586090,2580,2580,2580,2580,0
20241021,183000,584586090,2580,2580,2580,2580,0
20241021,182900,584586090,2580,2580,2580,2580,0
20241021,182800,584586090,2580,2580,2580,2580,0
20241021,182700,584586090,2580,2580,2580,2580,0
20241021,182600,584586090,2580,2580,2580,2580,0
20241021,182500,584586090,2580,2580,2580,2580,0
20241021,182400,584586090,2580,2580,2580,2580,0
20241021,182300,584586090,2580,2580,2580,2580,0
20241021,182200,584586090,2580,2580,2580,2580,0
20241021,182100,584586090,2580,2580,2580,2580,0
20241021,182000,584586090,2580,2580,2580,2580,0
20241021,181900,584586090,2580,2580,2580,2580,0
20241021,181800,584586090,2580,2580,2580,2580,0
20241021,181700,584586090,2580,2580,2580,2580,0
20241021,181600,584586090,2580,2580,2580,2580,0
20241021,181500,584586090,2580,2580,2580,2580,0
20241021,181400,584586090,2580,2580,2580,2580,0
20241021,181300,584586090,2580,2580,2580,2580,0
20241021,181200,584586090,2580,2580,2580,2580,0
20241021,181100,584586090,2580,2580,2580,2580,0
20241021,181000,584586090,2580,2580,2580,2580,0
20241021,180900,584586090,2580,2580,2580,2580,0
20241021,180800,584586090,2580,2580,2580,2580,0
20241021,180700,584586090,2580,2580,2580,2580,5077
20241021,180600,584586090,2580,2580,2580,2580,0
20241021,180500,584586090,2580,2580,2580,2580,0
20241021,180400,584586090,2580,2580,2580,2580,0
20241021,180300,584586090,2580,2580,2580,2580,0
20241021,180200,584586090,2580,2580,2580,2580,0
20241021,180100,584586090,2580,2580,2580,2580,0
20241021,180000,584586090,2580,2580,2580,2580,0
20241021,175900,584586090,2580,2580,2580,2580,0
20241021,175800,584586090,2580,2580,2580,2580,0
20241021,175700,584586090,2580,2580,2580,2580,0
20241021,175600,584586090,2580,2580,2580,2580,0
20241021,175500,584586090,2580,2580,2580,2580,0
20241021,175400,584586090,2580,2580,2580,2580,0
20241021,175300,584586090,2580,2580,2580,2580,0
20241021,175200,584586090,2580,2580,2580,2580,0
20241021,175100,584586090,2580,2580,2580,2580,0
20241021,175000,584586090,2580,2580,2580,2580,0
20241021,174900,584586090,2580,2580,2580,2580,0
20241021,174800,584586090,2580,2580,2580,2580,0
20241021,174700,584586090,2580,2580,2580,2580,0
20241021,174600,584586090,2580,2580,2580,2580,0
20241021,174500,584586090,2580,2580,2580,2580,0
20241021,174400,584586090,2580,2580,2580,2580,0
20241021,174300,584586090,2580,2580,2580,2580,0
20241021,174200,584586090,2580,2580,2580,2580,0
20241021,174100,584586090,2580,2580,2580,2580,0
20241021,174000,584586090,2580,2580,2580,2580,0
20241021,173900,584586090,2580,2580,2580,2580,0
20241021,173800,584586090,2580,2580,2580,2580,0
20241021,173700,584586090,2580,2580,2580,2580,5077
20241021,173600,584586090,2580,2580,2580,2580,0
20241021,173500,584586090,2580,2580,2580,2580,0
20241021,173400,584586090,2580,2580,2580,2580,0
20241021,173300,584586090,2580,2580,2580,2580,0
20241021,173200,584586090,2580,2580,2580,2580,0
20241021,173100,584586090,2580,2580,2580,2580,0
20241021,173000,584586090,2580,2580,2580,2580,0
20241021,172900,584586090,2580,2580,2580,2580,0
20241021,172800,584586090,2580,2580,2580,2580,0
20241021,172700,584586090,2580,2580,2580,2580,0
20241021,172600,584586090,2580,2580,2580,2580,0
20241021,172500,584586090,2580,2580,2580,2580,0
20241021,172400,584586090,2580,2580,2580,2580,0
20241021,172300,584586090,2580,2580,2580,2580,0
20241021,172200,584586090,2580,2580,2580,2580,0
20241021,172100,584586090,2580,2580,2580,2580,0
20241021,172000,584586090,2580,2580,2580,2580,0
20241021,171900,584586090,2580,2580,2580,2580,0
20241021,171800,584586090,2580,2580,2580,2580,0
20241021,171700,584586090,2580,2580,2580,2580,0
20241021,171600,584586090,2580,2580,2580,2580,0
20241021,171500,584586090,2580,2580,2580,2580,0
20241021,171400,584586090,2580,2580,2580,2580,0
20241021,171300,584586090,2580,2580,2580,2580,0
20241021,171200,584586090,2580,2580,2580,2580,0
20241021,171100,584586090,2580,2580,2580,2580,0
20241021,171000,584586090,2580,2580,2580,2580,0
20241021,170900,584586090,2580,2580,2580,2580,0
20241021,170800,584586090,2580,2580,2580,2580,0
20241021,170700,584586090,2580,2580,2580,2580,5077
20241021,170600,584586090,2580,2580,2580,2580,0
20241021,170500,584586090,2580,2580,2580,2580,0
20241021,170400,584586090,2580,2580,2580,2580,0
20241021,170300,584586090,2580,2580,2580,2580,0
20241021,170200,584586090,2580,2580,2580,2580,0
20241021,170100,584586090,2580,2580,2580,2580,0
20241021,170000,584586090,2580,2580,2580,2580,0
20241021,165900,584586090,2580,2580,2580,2580,0
20241021,165800,584586090,2580,2580,2580,2580,0
20241021,165700,584586090,2580,2580,2580,2580,0
20241021,165600,584586090,2580,2580,2580,2580,0
20241021,165500,584586090,2580,2580,2580,2580,0
20241021,165400,584586090,2580,2580,2580,2580,0
20241021,165300,584586090,2580,2580,2580,2580,0
20241021,165200,584586090,2580,2580,2580,2580,0
20241021,165100,584586090,2580,2580,2580,2580,0
20241021,165000,584586090,2580,2580,2580,2580,0
20241021,164900,584586090,2580,2580,2580,2580,0
20241021,164800,584586090,2580,2580,2580,2580,0
20241021,164700,584586090,2580,2580,2580,2580,0
20241021,164600,584586090,2580,2580,2580,2580,0
20241021,164500,584586090,2580,2580,2580,2580,0
20241021,164400,584586090,2580,2580,2580,2580,0
20241021,164300,584586090,2580,2580,2580,2580,0
20241021,164200,584586090,2580,2580,2580,2580,0
20241021,164100,584586090,2580,2580,2580,2580,0
20241021,164000,584586090,2580,2580,2580,2580,0
20241021,163900,584586090,2580,2580,2580,2580,0
20241021,163800,584586090,2580,2580,2580,2580,0
20241021,163700,584586090,2580,2580,2580,2580,5077
20241021,163600,584586090,2580,2580,2580,2580,0
20241021,163500,584586090,2580,2580,2580,2580,0
20241021,163400,584586090,2580,2580,2580,2580,0
20241021,163300,584586090,2580,2580,2580,2580,0
20241021,163200,584586090,2580,2580,2580,2580,0
20241021,163100,584586090,2580,2580,2580,2580,0
20241021,163000,584586090,2580,2580,2580,2580,0
20241021,162900,584586090,2580,2580,2580,2580,0
20241021,162800,584586090,2580,2580,2580,2580,0
20241021,162700,584586090,2580,2580,2580,2580,0
20241021,162600,584586090,2580,2580,2580,2580,0
20241021,162500,584586090,2580,2580,2580,2580,0
20241021,162400,584586090,2580,2580,2580,2580,0
20241021,162300,584586090,2580,2580,2580,2580,0
20241021,162200,584586090,2580,2580,2580,2580,0
20241021,162100,584586090,2580,2580,2580,2580,0
20241021,162000,584586090,2580,2580,2580,2580,0
20241021,161900,584586090,2580,2580,2580,2580,0
20241021,161800,584586090,2580,2580,2580,2580,0
20241021,161700,584586090,2580,2580,2580,2580,0
20241021,161600,584586090,2580,2580,2580,2580,0
20241021,161500,584586090,2580,2580,2580,2580,0
20241021,161400,584586090,2580,2580,2580,2580,0
20241021,161300,584586090,2580,2580,2580,2580,0
20241021,161200,584586090,2580,2580,2580,2580,0
20241021,161100,584586090,2580,2580,2580,2580,0
20241021,161000,584586090,2580,2580,2580,2580,0
20241021,160900,584586090,2580,2580,2580,2580,0
20241021,160800,584586090,2580,2580,2580,2580,0
20241021,160700,584586090,2580,2580,2580,2580,5077
20241021,160600,584586090,2580,2580,2580,2580,0
20241021,160500,584586090,2580,2580,2580,2580,0
20241021,160400,584586090,2580,2580,2580,2580,0
20241021,160300,584586090,2580,2580,2580,2580,0
20241021,160200,584586090,2580,2580,2580,2580,0
20241021,160100,584586090,2580,2580,2580,2580,0
20241021,160000,584586090,2580,2580,2580,2580,0
20241021,155900,584586090,2580,2580,2580,2580,0
20241021,155800,584586090,2580,2580,2580,2580,0
20241021,155700,584586090,2580,2580,2580,2580,0
20241021,155600,584586090,2580,2580,2580,2580,0
20241021,155500,584586090,2580,2580,2580,2580,0
20241021,155400,584586090,2580,2580,2580,2580,0
20241021,155300,584586090,2580,2580,2580,2580,0
20241021,155200,584586090,2580,2580,2580,2580,0
20241021,155100,584586090,2580,2580,2580,2580,0
20241021,155000,584586090,2580,2580,2580,2580,0
20241021,154900,584586090,2580,2580,2580,2580,0
20241021,154800,584586090,2580,2580,2580,2580,0
20241021,154700,584586090,2580,2580,2580,2580,0
20241021,154600,584586090,2580,2580,2580,2580,0
20241021,154500,584586090,2580,2580,2580,2580,0
20241021,154400,584586090,2580,2580,2580,2580,0
20241021,154300,584586090,2580,2580,2580,2580,0
20241021,154200,584586090,2580,2580,2580,2580,0
20241021,154100,584586090,2580,2580,2580,2580,0
20241021,154000,584586090,2580,2580,2580,2580,0
20241021,153900,584586090,2580,2580,2580,2580,0
20241021,153800,584586090,2580,2580,2580,2580,0
20241021,153700,584586090,2580,2580,2580,2580,5077
20241021,153600,584586090,2580,2580,2580,2580,0
20241021,153500,584586090,2580,2580,2580,2580,0
20241021,153400,584586090,2580,2580,2580,2580,0
20241021,153300,584586090,2580,2580,2580,2580,0
20241021,153200,584586090,2580,2580,2580,2580,0
20241021,153100,584586090,2580,2580,2580,2580,0
20241021,153000,584586090,2580,2580,2580,2580,5077
20241021,152900,571487430,2590,2590,2590,2590,0
20241021,152800,571487430,2590,2590,2590,2590,0
20241021,152700,571487430,2590,2590,2590,2590,0
20241021,152600,571487430,2590,2590,2590,2590,0
20241021,152500,571487430,2590,2590,2590,2590,0
20241021,152400,571487430,2590,2590,2590,2590,0
20241021,152300,571487430,2590,2590,2590,2590,0
20241021,152200,571487430,2590,2590,2590,2590,0
20241021,152100,571487430,2590,2590,2590,2590,0
20241021,152000,571487430,2590,2590,2590,2590,0
20241021,151900,571487430,2590,2590,2595,2585,2806
20241021,151800,564220070,2590,2595,2595,2590,589
20241021,151700,562692960,2595,2585,2595,2585,421
20241021,151600,561604620,2590,2585,2590,2585,1338
20241021,151500,558139205,2585,2585,2585,2585,2851
20241021,151400,550769370,2585,2585,2585,2585,396
20241021,151300,549745710,2585,2580,2585,2575,933
20241021,151200,547339255,2580,2580,2580,2575,1856
20241021,151100,542551255,2580,2580,2580,2580,10
20241021,151000,542525455,2580,2580,2580,2580,0
20241021,150900,542525455,2580,2580,2580,2580,0
20241021,150800,542525455,2580,2575,2580,2575,411
20241021,150700,541467065,2580,2580,2580,2580,7
20241021,150600,541449005,2575,2580,2580,2575,267
20241021,150500,540761230,2580,2585,2585,2580,537
20241021,150400,539373805,2585,2580,2585,2580,1168
20241021,150300,536360355,2580,2580,2580,2580,0
20241021,150200,536360355,2580,2580,2580,2580,186
20241021,150100,535880475,2580,2580,2580,2580,187
20241021,150000,535398015,2580,2585,2585,2580,1317
20241021,145900,531999925,2585,2595,2595,2585,8
20241021,145800,531979235,2580,2590,2600,2580,3138
20241021,145700,523826055,2590,2585,2590,2585,3105
20241021,145600,515795265,2585,2585,2585,2580,278
20241021,145500,515077410,2585,2585,2585,2585,6
20241021,145400,515061900,2585,2585,2585,2585,0
20241021,145300,515061900,2585,2580,2585,2580,459
20241021,145200,513877670,2585,2585,2585,2585,0
20241021,145100,513877670,2585,2585,2585,2585,1257
20241021,145000,510628325,2595,2590,2595,2585,3871
20241021,144900,500602015,2595,2595,2595,2595,149
20241021,144800,500215360,2595,2595,2600,2595,3002
20241021,144700,492420170,2595,2585,2600,2580,12064
20241021,144600,461139595,2585,2585,2585,2585,502
20241021,144500,459841925,2580,2580,2580,2580,96
20241021,144400,459594245,2585,2580,2585,2580,5971
20241021,144300,444169065,2580,2575,2580,2575,1150
20241021,144200,441207065,2570,2570,2570,2570,52
20241021,144100,441073425,2570,2570,2570,2570,919
20241021,144000,438711595,2565,2565,2565,2565,1
20241021,143900,438709030,2570,2570,2570,2570,0
20241021,143800,438709030,2570,2565,2570,2565,1415
20241021,143700,435074555,2570,2570,2570,2570,221
20241021,143600,434506585,2575,2575,2575,2575,115
20241021,143500,434210460,2575,2575,2575,2575,3175
20241021,143400,426034835,2580,2580,2580,2575,791
20241021,143300,423994075,2575,2575,2580,2575,3099
20241021,143200,416007535,2575,2575,2575,2575,2049
20241021,143100,410731360,2575,2575,2575,2575,6200
20241021,143000,394766360,2570,2570,2570,2570,47
20241021,142900,394645570,2575,2575,2575,2575,1945
20241021,142800,389637195,2575,2575,2575,2575,2000
20241021,142700,384487195,2570,2560,2570,2560,436
20241021,142600,383368735,2560,2560,2560,2560,78
20241021,142500,383169055,2560,2555,2560,2555,1082
20241021,142400,380404135,2555,2555,2555,2555,0
20241021,142300,380404135,2555,2555,2555,2555,200
20241021,142200,379893135,2555,2555,2555,2555,392
20241021,142100,378891575,2555,2555,2555,2555,500
20241021,142000,377614075,2560,2560,2560,2560,1003
20241021,141900,375046395,2560,2560,2560,2560,0
20241021,141800,375046395,2560,2555,2560,2555,510
20241021,141700,373740845,2555,2555,2555,2555,0
20241021,141600,373740845,2555,2555,2555,2555,0
20241021,141500,373740845,2555,2550,2555,2550,401
20241021,141400,372716295,2555,2555,2555,2555,400
20241021,141300,371694295,2560,2565,2565,2560,1347
20241021,141200,368244555,2575,2575,2575,2575,401
20241021,141100,367211980,2580,2575,2580,2575,1474
20241021,141000,363416415,2575,2575,2575,2575,194
20241021,140900,362916865,2575,2575,2575,2575,0
20241021,140800,362916865,2575,2575,2575,2575,9
20241021,140700,362893690,2570,2570,2570,2570,7001
20241021,140600,344901120,2565,2565,2570,2565,83
20241021,140500,344688220,2565,2560,2565,2560,90
20241021,140400,344457760,2565,2565,2565,2560,2368
20241021,140300,338385350,2565,2550,2565,2550,16892
20241021,140200,295103620,2545,2545,2545,2545,1
20241021,140100,295101075,2540,2540,2540,2540,1
20241021,140000,295098535,2545,2545,2545,2545,0
20241021,135900,295098535,2545,2545,2545,2545,0
20241021,135800,295098535,2545,2545,2545,2545,0
20241021,135700,295098535,2545,2545,2545,2545,0
20241021,135600,295098535,2545,2545,2545,2545,1
20241021,135500,295095990,2550,2550,2550,2550,0
20241021,135400,295095990,2550,2550,2550,2550,0
20241021,135300,295095990,2550,2550,2550,2550,0
20241021,135200,295095990,2550,2550,2550,2550,0
20241021,135100,295095990,2550,2550,2550,2550,0
20241021,135000,295095990,2550,2550,2550,2550,0
20241021,134900,295095990,2550,2550,2550,2550,1
20241021,134800,295093440,2545,2545,2545,2545,0
20241021,134700,295093440,2545,2545,2545,2545,2011
20241021,134600,289975445,2545,2545,2545,2545,0
20241021,134500,289975445,2545,2545,2545,2545,2976
20241021,134400,282401525,2540,2535,2540,2530,430
20241021,134300,281309610,2530,2530,2530,2530,0
20241021,134200,281309610,2530,2530,2530,2530,0
20241021,134100,281309610,2530,2530,2530,2530,76
20241021,134000,281117330,2530,2530,2530,2530,0
20241021,133900,281117330,2530,2530,2530,2530,1
20241021,133800,281114800,2530,2530,2530,2530,0
20241021,133700,281114800,2530,2530,2530,2530,604
20241021,133600,279586680,2530,2530,2530,2530,0
20241021,133500,279586680,2530,2530,2530,2530,0
20241021,133400,279586680,2530,2530,2530,2530,0
20241021,133300,279586680,2530,2540,2540,2530,265
20241021,133200,278915230,2540,2540,2540,2540,0
20241021,133100,278915230,2540,2535,2540,2535,101
20241021,133000,278659190,2530,2530,2530,2530,0
20241021,132900,278659190,2530,2530,2530,2530,0
20241021,132800,278659190,2530,2530,2530,2530,0
20241021,132700,278659190,2530,2530,2530,2530,227
20241021,132600,278084880,2535,2535,2535,2535,48
20241021,132500,277963200,2540,2540,2540,2540,2394
20241021,132400,271882440,2545,2545,2545,2545,0
20241021,132300,271882440,2545,2545,2545,2545,0
20241021,132200,271882440,2545,2540,2545,2540,7
20241021,132100,271864655,2540,2540,2540,2540,0
20241021,132000,271864655,2540,2540,2540,2540,23
20241021,131900,271806235,2545,2545,2545,2545,0
20241021,131800,271806235,2545,2545,2545,2545,0
20241021,131700,271806235,2545,2545,2545,2545,3
20241021,131600,271798600,2540,2540,2540,2540,40
20241021,131500,271697000,2540,2540,2540,2540,0
20241021,131400,271697000,2540,2540,2540,2540,0
20241021,131300,271697000,2540,2540,2540,2540,0
20241021,131200,271697000,2540,2545,2545,2540,178
20241021,131100,271244875,2540,2540,2540,2540,0
20241021,131000,271244875,2540,2540,2540,2540,1
20241021,130900,271242335,2540,2540,2540,2540,0
20241021,130800,271242335,2540,2540,2540,2540,3
20241021,130700,271234715,2545,2545,2545,2545,0
20241021,130600,271234715,2545,2545,2545,2545,0
20241021,130500,271234715,2545,2545,2545,2545,0
20241021,130400,271234715,2545,2545,2545,2545,0
20241021,130300,271234715,2545,2545,2545,2545,0
20241021,130200,271234715,2545,2545,2545,2545,30
20241021,130100,271158365,2545,2545,2545,2545,0
20241021,130000,271158365,2545,2545,2545,2545,5
20241021,125900,271145640,2540,2540,2540,2540,0
20241021,125800,271145640,2540,2540,2540,2540,2
20241021,125700,271140560,2540,2540,2540,2540,40
20241021,125600,271038960,2535,2535,2535,2535,0
20241021,125500,271038960,2535,2535,2535,2535,0
20241021,125400,271038960,2535,2535,2535,2535,0
20241021,125300,271038960,2535,2535,2535,2535,250
20241021,125200,270405210,2535,2535,2535,2535,0
20241021,125100,270405210,2535,2535,2535,2535,0
20241021,125000,270405210,2535,2535,2535,2535,0
20241021,124900,270405210,2535,2540,2540,2535,756
20241021,124800,268486750,2540,2540,2540,2540,0
20241021,124700,268486750,2540,2540,2540,2540,0
20241021,124600,268486750,2540,2540,2540,2540,500
20241021,124500,267216750,2545,2545,2545,2545,0
20241021,124400,267216750,2545,2545,2545,2545,18
20241021,124300,267170940,2545,2540,2545,2540,110
20241021,124200,266891490,2540,2540,2540,2540,0
20241021,124100,266891490,2540,2540,2540,2540,900
20241021,124000,264605490,2545,2540,2545,2540,121
20241021,123900,264298145,2550,2550,2550,2550,0
20241021,123800,264298145,2550,2550,2550,2550,0
20241021,123700,264298145,2550,2550,2550,2550,0
20241021,123600,264298145,2550,2550,2550,2550,0
20241021,123500,264298145,2550,2550,2550,2550,0
20241021,123400,264298145,2550,2550,2550,2550,0
20241021,123300,264298145,2550,2550,2550,2550,0
20241021,123200,264298145,2550,2550,2550,2550,0
20241021,123100,264298145,2550,2550,2550,2550,0
20241021,123000,264298145,2550,2550,2550,2550,39
20241021,122900,264198695,2555,2555,2555,2555,0
20241021,122800,264198695,2555,2555,2555,2555,0
20241021,122700,264198695,2555,2555,2555,2555,0
20241021,122600,264198695,2555,2550,2555,2550,48
20241021,122500,264076290,2550,2540,2550,2540,5987
20241021,122400,248837300,2535,2535,2535,2535,119
20241021,122300,248535635,2540,2540,2540,2540,20
20241021,122200,248484835,2545,2545,2545,2545,0
20241021,122100,248484835,2545,2545,2545,2545,0
20241021,122000,248484835,2545,2545,2545,2545,0
20241021,121900,248484835,2545,2540,2545,2540,11
20241021,121800,248456890,2550,2550,2550,2550,0
20241021,121700,248456890,2550,2550,2550,2550,0
20241021,121600,248456890,2550,2550,2550,2550,0
20241021,121500,248456890,2550,2545,2550,2545,501
20241021,121400,247181840,2540,2540,2540,2540,2828
20241021,121300,239998720,2545,2545,2545,2545,386
20241021,121200,239016350,2550,2550,2550,2550,49
20241021,121100,238891400,2545,2545,2545,2545,228
20241021,121000,238311140,2550,2550,2550,2550,0
20241021,120900,238311140,2550,2550,2550,2550,0
20241021,120800,238311140,2550,2550,2550,2550,224
20241021,120700,237739940,2550,2550,2550,2550,25
20241021,120600,237676190,2555,2555,2555,2555,1
20241021,120500,237673635,2555,2555,2555,2555,200
20241021,120400,237162635,2545,2545,2545,2545,0
20241021,120300,237162635,2545,2545,2545,2545,20
20241021,120200,237111735,2555,2550,2555,2550,1502
20241021,120100,233274130,2550,2550,2550,2550,0
20241021,120000,233274130,2550,2540,2550,2540,1510
20241021,115900,229423730,2545,2545,2545,2545,0
20241021,115800,229423730,2545,2545,2545,2545,10
20241021,115700,229398280,2550,2550,2550,2550,0
20241021,115600,229398280,2550,2550,2550,2550,1265
20241021,115500,226172530,2540,2540,2540,2540,0
20241021,115400,226172530,2540,2545,2545,2540,400
20241021,115300,225154730,2545,2550,2550,2545,3300
20241021,115200,216751230,2555,2545,2555,2545,67
20241021,115100,216580695,2550,2550,2550,2550,0
20241021,115000,216580695,2550,2550,2550,2545,679
20241021,114900,214849295,2550,2550,2550,2550,100
20241021,114800,214594295,2550,2550,2550,2550,1130
20241021,114700,211712795,2550,2550,2550,2550,0
20241021,114600,211712795,2550,2550,2550,2550,0
20241021,114500,211712795,2550,2550,2550,2550,100
20241021,114400,211457795,2550,2550,2550,2550,2000
20241021,114300,206357795,2550,2545,2550,2545,1333
20241021,114200,202958895,2545,2545,2545,2545,0
20241021,114100,202958895,2545,2545,2545,2545,0
20241021,114000,202958895,2545,2545,2545,2545,4413
20241021,113900,191727810,2545,2545,2545,2545,0
20241021,113800,191727810,2545,2540,2545,2540,111
20241021,113700,191445815,2540,2545,2545,2540,7
20241021,113600,191428030,2540,2540,2540,2540,10
20241021,113500,191402630,2540,2540,2540,2540,1618
20241021,113400,187292910,2535,2535,2535,2535,0
20241021,113300,187292910,2535,2530,2535,2530,33
20241021,113200,187209415,2540,2540,2540,2540,0
20241021,113100,187209415,2540,2540,2540,2540,0
20241021,113000,187209415,2540,2540,2540,2540,0
20241021,112900,187209415,2540,2540,2540,2540,0
20241021,112800,187209415,2540,2540,2550,2540,369
20241021,112700,186272135,2550,2545,2550,2540,1102
20241021,112600,183467410,2545,2525,2545,2525,4790
20241021,112500,171321790,2530,2525,2530,2525,626
20241021,112400,169741090,2520,2520,2520,2520,0
20241021,112300,169741090,2520,2520,2520,2520,3112
20241021,112200,161898850,2520,2520,2520,2520,1
20241021,112100,161896330,2520,2520,2520,2520,2
20241021,112000,161891290,2520,2520,2520,2520,0
20241021,111900,161891290,2520,2520,2520,2520,3
20241021,111800,161883730,2515,2515,2515,2515,0
20241021,111700,161883730,2515,2515,2515,2515,1744
20241021,111600,157497570,2520,2520,2520,2520,0
20241021,111500,157497570,2520,2515,2520,2515,90
20241021,111400,157270775,2520,2515,2520,2515,3520
20241021,111300,148400425,2505,2505,2505,2505,3112
20241021,111200,140604865,2505,2505,2505,2505,336
20241021,111100,139763185,2505,2505,2505,2505,0
20241021,111000,139763185,2505,2505,2505,2505,2000
20241021,110900,134753185,2505,2505,2505,2505,0
20241021,110800,134753185,2505,2510,2510,2505,2488
20241021,110700,128508655,2510,2510,2510,2510,1212
20241021,110600,125466535,2515,2515,2515,2515,3
20241021,110500,125458990,2520,2520,2520,2520,0
20241021,110400,125458990,2520,2520,2520,2520,0
20241021,110300,125458990,2520,2520,2520,2520,0
20241021,110200,125458990,2520,2520,2520,2520,3
20241021,110100,125451430,2510,2510,2510,2510,1
20241021,110000,125448920,2520,2520,2520,2520,0
20241021,105900,125448920,2520,2520,2520,2520,3
20241021,105800,125441360,2515,2515,2515,2515,4
20241021,105700,125431300,2520,2520,2520,2520,0
20241021,105600,125431300,2520,2520,2520,2520,3521
20241021,105500,116558380,2520,2520,2520,2520,1500
20241021,105400,112778380,2520,2520,2520,2520,5000
20241021,105300,100178380,2520,2515,2520,2515,20
20241021,105200,100128040,2510,2510,2510,2510,0
20241021,105100,100128040,2510,2510,2510,2510,1
20241021,105000,100125530,2520,2520,2520,2520,0
20241021,104900,100125530,2520,2520,2520,2520,0
20241021,104800,100125530,2520,2515,2520,2515,20
20241021,104700,100075135,2520,2520,2520,2520,0
20241021,104600,100075135,2520,2520,2520,2520,0
20241021,104500,100075135,2520,2520,2520,2520,0
20241021,104400,100075135,2520,2520,2520,2520,0
20241021,104300,100075135,2520,2505,2520,2505,9959
20241021,104200,75094315,2500,2500,2500,2500,0
20241021,104100,75094315,2500,2500,2500,2500,0
20241021,104000,75094315,2500,2500,2500,2500,1
20241021,103900,75091815,2500,2500,2500,2500,0
20241021,103800,75091815,2500,2500,2500,2500,0
20241021,103700,75091815,2500,2500,2500,2500,1
20241021,103600,75089315,2505,2505,2505,2505,0
20241021,103500,75089315,2505,2505,2505,2505,0
20241021,103400,75089315,2505,2505,2505,2505,0
20241021,103300,75089315,2505,2505,2505,2505,1
20241021,103200,75086810,2490,2490,2490,2490,0
20241021,103100,75086810,2490,2490,2490,2490,0
20241021,103000,75086810,2490,2490,2490,2490,200
20241021,102900,74588810,2515,2515,2515,2515,0
20241021,102800,74588810,2515,2515,2515,2515,0
20241021,102700,74588810,2515,2515,2515,2515,1
20241021,102600,74586295,2495,2515,2515,2495,123
20241021,102500,74279260,2510,2510,2510,2510,0
20241021,102400,74279260,2510,2510,2510,2510,1
20241021,102300,74276750,2510,2510,2510,2510,0
20241021,102200,74276750,2510,2510,2510,2510,0
20241021,102100,74276750,2510,2500,2515,2500,6298
20241021,102000,58473300,2500,2500,2500,2500,0
20241021,101900,58473300,2500,2500,2500,2500,0
20241021,101800,58473300,2500,2500,2500,2500,71
20241021,101700,58295800,2500,2500,2500,2500,1600
20241021,101600,54295800,2505,2505,2505,2505,0
20241021,101500,54295800,2505,2505,2505,2505,522
20241021,101400,52988190,2515,2515,2515,2515,52
20241021,101300,52857410,2510,2520,2520,2510,618
20241021,101200,51305250,2515,2515,2515,2515,1
20241021,101100,51302735,2520,2520,2520,2520,39
20241021,101000,51204455,2520,2520,2520,2520,2000
20241021,100900,46164455,2520,2520,2520,2520,0
20241021,100800,46164455,2520,2520,2520,2520,59
20241021,100700,46015775,2520,2520,2520,2515,199
20241021,100600,45514305,2520,2525,2525,2520,185
20241021,100500,45047265,2525,2530,2530,2525,4
20241021,100400,45037150,2525,2525,2525,2525,69
20241021,100300,44862925,2530,2525,2530,2525,11
20241021,100200,44835145,2525,2525,2525,2525,6
20241021,100100,44819995,2530,2530,2530,2530,2
20241021,100000,44814935,2525,2530,2530,2525,4
20241021,095900,44804830,2515,2530,2530,2515,24
20241021,095800,44744325,2520,2520,2520,2520,6
20241021,095700,44729205,2530,2520,2530,2515,550
20241021,095600,43343645,2530,2520,2530,2520,28
20241021,095500,43273065,2515,2515,2515,2515,0
20241021,095400,43273065,2515,2525,2530,2515,21
20241021,095300,43220045,2520,2520,2520,2520,1
20241021,095200,43217525,2525,2520,2525,2520,30
20241021,095100,43141920,2530,2530,2530,2530,0
20241021,095000,43141920,2530,2530,2530,2530,0
20241021,094900,43141920,2530,2530,2530,2530,0
20241021,094800,43141920,2530,2530,2530,2530,13
20241021,094700,43109030,2530,2530,2530,2530,3
20241021,094600,43101440,2530,2530,2530,2530,329
20241021,094500,42269070,2530,2530,2530,2530,5
20241021,094400,42256420,2530,2530,2530,2530,0
20241021,094300,42256420,2530,2510,2530,2510,1339
20241021,094200,38895470,2525,2525,2525,2525,0
20241021,094100,38895470,2525,2530,2530,2525,886
20241021,094000,36657840,2530,2530,2530,2530,0
20241021,093900,36657840,2530,2530,2530,2530,0
20241021,093800,36657840,2530,2530,2530,2530,0
20241021,093700,36657840,2530,2525,2530,2525,362
20241021,093600,35743785,2525,2525,2525,2525,72
20241021,093500,35561985,2525,2525,2525,2525,3
20241021,093400,35554410,2505,2520,2520,2505,251
20241021,093300,34923015,2515,2515,2515,2515,10
20241021,093200,34897865,2515,2515,2515,2515,1
20241021,093100,34895350,2520,2520,2520,2520,0
20241021,093000,34895350,2520,2505,2520,2505,199
20241021,092900,34396810,2520,2520,2520,2520,0
20241021,092800,34396810,2520,2515,2520,2515,400
20241021,092700,33389560,2515,2515,2515,2515,5
20241021,092600,33376985,2515,2515,2515,2515,150
20241021,092500,32999735,2515,2515,2515,2515,0
20241021,092400,32999735,2515,2515,2515,2515,6
20241021,092300,32984645,2510,2510,2510,2510,398
20241021,092200,31985665,2515,2515,2515,2515,0
20241021,092100,31985665,2515,2515,2515,2515,106
20241021,092000,31719075,2510,2510,2510,2510,398
20241021,091900,30720095,2510,2515,2515,2510,4
20241021,091800,30710050,2495,2500,2500,2495,74
20241021,091700,30525060,2515,2515,2515,2495,208
20241021,091600,30004380,2505,2505,2505,2505,255
20241021,091500,29365605,2505,2505,2505,2505,107
20241021,091400,29097570,2500,2500,2500,2500,0
20241021,091300,29097570,2500,2500,2500,2500,911
20241021,091200,26820070,2500,2500,2500,2500,140
20241021,091100,26470070,2500,2500,2505,2500,466
20241021,091000,25303770,2495,2500,2500,2495,184
20241021,090900,24844270,2500,2500,2500,2500,0
20241021,090800,24844270,2500,2500,2500,2500,0
20241021,090700,24844270,2500,2495,2500,2495,1099
20241021,090600,22097265,2495,2500,2500,2495,1542
20241021,090500,18242270,2505,2505,2505,2505,18
20241021,090400,18197180,2510,2510,2510,2510,12
20241021,090300,18167060,2505,2500,2505,2500,1471
20241021,090200,14484520,2500,2495,2500,2495,838
20241021,090100,12393705,2490,2490,2490,2490,3282
20241021,090000,4221525,2490,2475,2490,2475,1703