KissMeData/072130/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,195100,1477834380,5040,5040,5040,5040,4436
20241021,195000,1477834380,5040,5040,5040,5040,0
20241021,194900,1477834380,5040,5040,5040,5040,0
20241021,194800,1477834380,5040,5040,5040,5040,0
20241021,194700,1477834380,5040,5040,5040,5040,0
20241021,194600,1477834380,5040,5040,5040,5040,0
20241021,194500,1477834380,5040,5040,5040,5040,0
20241021,194400,1477834380,5040,5040,5040,5040,0
20241021,194300,1477834380,5040,5040,5040,5040,0
20241021,194200,1477834380,5040,5040,5040,5040,0
20241021,194100,1477834380,5040,5040,5040,5040,0
20241021,194000,1477834380,5040,5040,5040,5040,0
20241021,193900,1477834380,5040,5040,5040,5040,0
20241021,193800,1477834380,5040,5040,5040,5040,0
20241021,193700,1477834380,5040,5040,5040,5040,0
20241021,193600,1477834380,5040,5040,5040,5040,0
20241021,193500,1477834380,5040,5040,5040,5040,0
20241021,193400,1477834380,5040,5040,5040,5040,0
20241021,193300,1477834380,5040,5040,5040,5040,0
20241021,193200,1477834380,5040,5040,5040,5040,0
20241021,193100,1477834380,5040,5040,5040,5040,0
20241021,193000,1477834380,5040,5040,5040,5040,0
20241021,192900,1477834380,5040,5040,5040,5040,0
20241021,192800,1477834380,5040,5040,5040,5040,0
20241021,192700,1477834380,5040,5040,5040,5040,0
20241021,192600,1477834380,5040,5040,5040,5040,0
20241021,192500,1477834380,5040,5040,5040,5040,0
20241021,192400,1477834380,5040,5040,5040,5040,0
20241021,192300,1477834380,5040,5040,5040,5040,0
20241021,192200,1477834380,5040,5040,5040,5040,0
20241021,192100,1477834380,5040,5040,5040,5040,4436
20241021,192000,1477834380,5040,5040,5040,5040,0
20241021,191900,1477834380,5040,5040,5040,5040,0
20241021,191800,1477834380,5040,5040,5040,5040,0
20241021,191700,1477834380,5040,5040,5040,5040,0
20241021,191600,1477834380,5040,5040,5040,5040,0
20241021,191500,1477834380,5040,5040,5040,5040,0
20241021,191400,1477834380,5040,5040,5040,5040,0
20241021,191300,1477834380,5040,5040,5040,5040,0
20241021,191200,1477834380,5040,5040,5040,5040,0
20241021,191100,1477834380,5040,5040,5040,5040,0
20241021,191000,1477834380,5040,5040,5040,5040,0
20241021,190900,1477834380,5040,5040,5040,5040,0
20241021,190800,1477834380,5040,5040,5040,5040,0
20241021,190700,1477834380,5040,5040,5040,5040,0
20241021,190600,1477834380,5040,5040,5040,5040,0
20241021,190500,1477834380,5040,5040,5040,5040,0
20241021,190400,1477834380,5040,5040,5040,5040,0
20241021,190300,1477834380,5040,5040,5040,5040,0
20241021,190200,1477834380,5040,5040,5040,5040,0
20241021,190100,1477834380,5040,5040,5040,5040,0
20241021,190000,1477834380,5040,5040,5040,5040,0
20241021,185900,1477834380,5040,5040,5040,5040,0
20241021,185800,1477834380,5040,5040,5040,5040,0
20241021,185700,1477834380,5040,5040,5040,5040,0
20241021,185600,1477834380,5040,5040,5040,5040,0
20241021,185500,1477834380,5040,5040,5040,5040,0
20241021,185400,1477834380,5040,5040,5040,5040,0
20241021,185300,1477834380,5040,5040,5040,5040,0
20241021,185200,1477834380,5040,5040,5040,5040,0
20241021,185100,1477834380,5040,5040,5040,5040,4436
20241021,185000,1477834380,5040,5040,5040,5040,0
20241021,184900,1477834380,5040,5040,5040,5040,0
20241021,184800,1477834380,5040,5040,5040,5040,0
20241021,184700,1477834380,5040,5040,5040,5040,0
20241021,184600,1477834380,5040,5040,5040,5040,0
20241021,184500,1477834380,5040,5040,5040,5040,0
20241021,184400,1477834380,5040,5040,5040,5040,0
20241021,184300,1477834380,5040,5040,5040,5040,0
20241021,184200,1477834380,5040,5040,5040,5040,0
20241021,184100,1477834380,5040,5040,5040,5040,0
20241021,184000,1477834380,5040,5040,5040,5040,0
20241021,183900,1477834380,5040,5040,5040,5040,0
20241021,183800,1477834380,5040,5040,5040,5040,0
20241021,183700,1477834380,5040,5040,5040,5040,0
20241021,183600,1477834380,5040,5040,5040,5040,0
20241021,183500,1477834380,5040,5040,5040,5040,0
20241021,183400,1477834380,5040,5040,5040,5040,0
20241021,183300,1477834380,5040,5040,5040,5040,0
20241021,183200,1477834380,5040,5040,5040,5040,0
20241021,183100,1477834380,5040,5040,5040,5040,0
20241021,183000,1477834380,5040,5040,5040,5040,0
20241021,182900,1477834380,5040,5040,5040,5040,0
20241021,182800,1477834380,5040,5040,5040,5040,0
20241021,182700,1477834380,5040,5040,5040,5040,0
20241021,182600,1477834380,5040,5040,5040,5040,0
20241021,182500,1477834380,5040,5040,5040,5040,0
20241021,182400,1477834380,5040,5040,5040,5040,0
20241021,182300,1477834380,5040,5040,5040,5040,0
20241021,182200,1477834380,5040,5040,5040,5040,0
20241021,182100,1477834380,5040,5040,5040,5040,4436
20241021,182000,1477834380,5040,5040,5040,5040,0
20241021,181900,1477834380,5040,5040,5040,5040,0
20241021,181800,1477834380,5040,5040,5040,5040,0
20241021,181700,1477834380,5040,5040,5040,5040,0
20241021,181600,1477834380,5040,5040,5040,5040,0
20241021,181500,1477834380,5040,5040,5040,5040,0
20241021,181400,1477834380,5040,5040,5040,5040,0
20241021,181300,1477834380,5040,5040,5040,5040,0
20241021,181200,1477834380,5040,5040,5040,5040,0
20241021,181100,1477834380,5040,5040,5040,5040,0
20241021,181000,1477834380,5040,5040,5040,5040,0
20241021,180900,1477834380,5040,5040,5040,5040,0
20241021,180800,1477834380,5040,5040,5040,5040,0
20241021,180700,1477834380,5040,5040,5040,5040,0
20241021,180600,1477834380,5040,5040,5040,5040,0
20241021,180500,1477834380,5040,5040,5040,5040,0
20241021,180400,1477834380,5040,5040,5040,5040,0
20241021,180300,1477834380,5040,5040,5040,5040,0
20241021,180200,1477834380,5040,5040,5040,5040,0
20241021,180100,1477834380,5040,5040,5040,5040,0
20241021,180000,1477834380,5040,5040,5040,5040,0
20241021,175900,1477834380,5040,5040,5040,5040,0
20241021,175800,1477834380,5040,5040,5040,5040,0
20241021,175700,1477834380,5040,5040,5040,5040,0
20241021,175600,1477834380,5040,5040,5040,5040,0
20241021,175500,1477834380,5040,5040,5040,5040,0
20241021,175400,1477834380,5040,5040,5040,5040,0
20241021,175300,1477834380,5040,5040,5040,5040,0
20241021,175200,1477834380,5040,5040,5040,5040,0
20241021,175100,1477834380,5040,5040,5040,5040,4436
20241021,175000,1477834380,5040,5040,5040,5040,0
20241021,174900,1477834380,5040,5040,5040,5040,0
20241021,174800,1477834380,5040,5040,5040,5040,0
20241021,174700,1477834380,5040,5040,5040,5040,0
20241021,174600,1477834380,5040,5040,5040,5040,0
20241021,174500,1477834380,5040,5040,5040,5040,0
20241021,174400,1477834380,5040,5040,5040,5040,0
20241021,174300,1477834380,5040,5040,5040,5040,0
20241021,174200,1477834380,5040,5040,5040,5040,0
20241021,174100,1477834380,5040,5040,5040,5040,0
20241021,174000,1477834380,5040,5040,5040,5040,0
20241021,173900,1477834380,5040,5040,5040,5040,0
20241021,173800,1477834380,5040,5040,5040,5040,0
20241021,173700,1477834380,5040,5040,5040,5040,0
20241021,173600,1477834380,5040,5040,5040,5040,0
20241021,173500,1477834380,5040,5040,5040,5040,0
20241021,173400,1477834380,5040,5040,5040,5040,0
20241021,173300,1477834380,5040,5040,5040,5040,0
20241021,173200,1477834380,5040,5040,5040,5040,0
20241021,173100,1477834380,5040,5040,5040,5040,0
20241021,173000,1477834380,5040,5040,5040,5040,0
20241021,172900,1477834380,5040,5040,5040,5040,0
20241021,172800,1477834380,5040,5040,5040,5040,0
20241021,172700,1477834380,5040,5040,5040,5040,0
20241021,172600,1477834380,5040,5040,5040,5040,0
20241021,172500,1477834380,5040,5040,5040,5040,0
20241021,172400,1477834380,5040,5040,5040,5040,0
20241021,172300,1477834380,5040,5040,5040,5040,0
20241021,172200,1477834380,5040,5040,5040,5040,0
20241021,172100,1477834380,5040,5040,5040,5040,4436
20241021,172000,1477834380,5040,5040,5040,5040,0
20241021,171900,1477834380,5040,5040,5040,5040,0
20241021,171800,1477834380,5040,5040,5040,5040,0
20241021,171700,1477834380,5040,5040,5040,5040,0
20241021,171600,1477834380,5040,5040,5040,5040,0
20241021,171500,1477834380,5040,5040,5040,5040,0
20241021,171400,1477834380,5040,5040,5040,5040,0
20241021,171300,1477834380,5040,5040,5040,5040,0
20241021,171200,1477834380,5040,5040,5040,5040,0
20241021,171100,1477834380,5040,5040,5040,5040,0
20241021,171000,1477834380,5040,5040,5040,5040,0
20241021,170900,1477834380,5040,5040,5040,5040,0
20241021,170800,1477834380,5040,5040,5040,5040,0
20241021,170700,1477834380,5040,5040,5040,5040,0
20241021,170600,1477834380,5040,5040,5040,5040,0
20241021,170500,1477834380,5040,5040,5040,5040,0
20241021,170400,1477834380,5040,5040,5040,5040,0
20241021,170300,1477834380,5040,5040,5040,5040,0
20241021,170200,1477834380,5040,5040,5040,5040,0
20241021,170100,1477834380,5040,5040,5040,5040,0
20241021,170000,1477834380,5040,5040,5040,5040,0
20241021,165900,1477834380,5040,5040,5040,5040,0
20241021,165800,1477834380,5040,5040,5040,5040,0
20241021,165700,1477834380,5040,5040,5040,5040,0
20241021,165600,1477834380,5040,5040,5040,5040,0
20241021,165500,1477834380,5040,5040,5040,5040,0
20241021,165400,1477834380,5040,5040,5040,5040,0
20241021,165300,1477834380,5040,5040,5040,5040,0
20241021,165200,1477834380,5040,5040,5040,5040,0
20241021,165100,1477834380,5040,5040,5040,5040,4436
20241021,165000,1477834380,5040,5040,5040,5040,0
20241021,164900,1477834380,5040,5040,5040,5040,0
20241021,164800,1477834380,5040,5040,5040,5040,0
20241021,164700,1477834380,5040,5040,5040,5040,0
20241021,164600,1477834380,5040,5040,5040,5040,0
20241021,164500,1477834380,5040,5040,5040,5040,0
20241021,164400,1477834380,5040,5040,5040,5040,0
20241021,164300,1477834380,5040,5040,5040,5040,0
20241021,164200,1477834380,5040,5040,5040,5040,0
20241021,164100,1477834380,5040,5040,5040,5040,0
20241021,164000,1477834380,5040,5040,5040,5040,0
20241021,163900,1477834380,5040,5040,5040,5040,0
20241021,163800,1477834380,5040,5040,5040,5040,0
20241021,163700,1477834380,5040,5040,5040,5040,0
20241021,163600,1477834380,5040,5040,5040,5040,0
20241021,163500,1477834380,5040,5040,5040,5040,0
20241021,163400,1477834380,5040,5040,5040,5040,0
20241021,163300,1477834380,5040,5040,5040,5040,0
20241021,163200,1477834380,5040,5040,5040,5040,0
20241021,163100,1477834380,5040,5040,5040,5040,0
20241021,163000,1477834380,5040,5040,5040,5040,0
20241021,162900,1477834380,5040,5040,5040,5040,0
20241021,162800,1477834380,5040,5040,5040,5040,0
20241021,162700,1477834380,5040,5040,5040,5040,0
20241021,162600,1477834380,5040,5040,5040,5040,0
20241021,162500,1477834380,5040,5040,5040,5040,0
20241021,162400,1477834380,5040,5040,5040,5040,0
20241021,162300,1477834380,5040,5040,5040,5040,0
20241021,162200,1477834380,5040,5040,5040,5040,0
20241021,162100,1477834380,5040,5040,5040,5040,4436
20241021,162000,1477834380,5040,5040,5040,5040,0
20241021,161900,1477834380,5040,5040,5040,5040,0
20241021,161800,1477834380,5040,5040,5040,5040,0
20241021,161700,1477834380,5040,5040,5040,5040,0
20241021,161600,1477834380,5040,5040,5040,5040,0
20241021,161500,1477834380,5040,5040,5040,5040,0
20241021,161400,1477834380,5040,5040,5040,5040,0
20241021,161300,1477834380,5040,5040,5040,5040,0
20241021,161200,1477834380,5040,5040,5040,5040,0
20241021,161100,1477834380,5040,5040,5040,5040,0
20241021,161000,1477834380,5040,5040,5040,5040,0
20241021,160900,1477834380,5040,5040,5040,5040,0
20241021,160800,1477834380,5040,5040,5040,5040,0
20241021,160700,1477834380,5040,5040,5040,5040,0
20241021,160600,1477834380,5040,5040,5040,5040,0
20241021,160500,1477834380,5040,5040,5040,5040,0
20241021,160400,1477834380,5040,5040,5040,5040,0
20241021,160300,1477834380,5040,5040,5040,5040,0
20241021,160200,1477834380,5040,5040,5040,5040,0
20241021,160100,1477834380,5040,5040,5040,5040,0
20241021,160000,1477834380,5040,5040,5040,5040,0
20241021,155900,1477834380,5040,5040,5040,5040,0
20241021,155800,1477834380,5040,5040,5040,5040,0
20241021,155700,1477834380,5040,5040,5040,5040,0
20241021,155600,1477834380,5040,5040,5040,5040,0
20241021,155500,1477834380,5040,5040,5040,5040,0
20241021,155400,1477834380,5040,5040,5040,5040,0
20241021,155300,1477834380,5040,5040,5040,5040,0
20241021,155200,1477834380,5040,5040,5040,5040,0
20241021,155100,1477834380,5040,5040,5040,5040,4436
20241021,155000,1477834380,5040,5040,5040,5040,0
20241021,154900,1477834380,5040,5040,5040,5040,0
20241021,154800,1477834380,5040,5040,5040,5040,0
20241021,154700,1477834380,5040,5040,5040,5040,0
20241021,154600,1477834380,5040,5040,5040,5040,0
20241021,154500,1477834380,5040,5040,5040,5040,0
20241021,154400,1477834380,5040,5040,5040,5040,0
20241021,154300,1477834380,5040,5040,5040,5040,0
20241021,154200,1477834380,5040,5040,5040,5040,0
20241021,154100,1477834380,5040,5040,5040,5040,0
20241021,154000,1477834380,5040,5040,5040,5040,0
20241021,153900,1477834380,5040,5040,5040,5040,0
20241021,153800,1477834380,5040,5040,5040,5040,0
20241021,153700,1477834380,5040,5040,5040,5040,0
20241021,153600,1477834380,5040,5040,5040,5040,0
20241021,153500,1477834380,5040,5040,5040,5040,0
20241021,153400,1477834380,5040,5040,5040,5040,0
20241021,153300,1477834380,5040,5040,5040,5040,0
20241021,153200,1477834380,5040,5040,5040,5040,0
20241021,153100,1477834380,5040,5040,5040,5040,0
20241021,153000,1477834380,5040,5040,5040,5040,4436
20241021,152900,1455476940,5030,5030,5030,5030,0
20241021,152800,1455476940,5030,5030,5030,5030,0
20241021,152700,1455476940,5030,5030,5030,5030,0
20241021,152600,1455476940,5030,5030,5030,5030,0
20241021,152500,1455476940,5030,5030,5030,5030,0
20241021,152400,1455476940,5030,5030,5030,5030,0
20241021,152300,1455476940,5030,5030,5030,5030,0
20241021,152200,1455476940,5030,5030,5030,5030,0
20241021,152100,1455476940,5030,5030,5030,5030,0
20241021,152000,1455476940,5030,5030,5030,5030,0
20241021,151900,1455476940,5030,5030,5030,5030,338
20241021,151800,1453776800,5040,5020,5040,5020,531
20241021,151700,1451111020,5020,5010,5020,5010,1237
20241021,151600,1444902540,5020,5030,5040,5020,4997
20241021,151500,1419768280,5040,5040,5040,5040,0
20241021,151400,1419768280,5040,5010,5040,5010,1682
20241021,151300,1411323430,5010,5010,5010,5010,0
20241021,151200,1411323430,5010,5010,5020,5010,61
20241021,151100,1411017760,5010,5020,5040,5010,2220
20241021,151000,1399888650,5020,5020,5020,5020,310
20241021,150900,1398332450,5020,5030,5030,5020,420
20241021,150800,1396223850,5040,5040,5040,5040,0
20241021,150700,1396223850,5040,5040,5040,5040,2
20241021,150600,1396213770,5040,5030,5040,5030,14
20241021,150500,1396143330,5030,5010,5030,5010,981
20241021,150400,1391214360,5010,5010,5010,5010,52
20241021,150300,1390953840,5030,5020,5030,5020,1359
20241021,150200,1384118180,5010,5010,5010,5010,23
20241021,150100,1384002950,5020,5010,5020,5010,115
20241021,150000,1383426650,5010,5010,5010,5010,300
20241021,145900,1381923650,5010,5010,5010,5010,35
20241021,145800,1381748300,5010,5020,5020,5010,111
20241021,145700,1381191790,5020,5030,5030,5020,1046
20241021,145600,1375930420,5040,5040,5040,5030,111
20241021,145500,1375371980,5030,5030,5030,5030,30
20241021,145400,1375221080,5030,5020,5030,5020,915
20241021,145300,1370627730,5020,5020,5020,5020,0
20241021,145200,1370627730,5020,5030,5030,5020,69
20241021,145100,1370281340,5020,5040,5040,5020,1598
20241021,145000,1362252470,5050,5040,5050,5040,6
20241021,144900,1362222220,5040,5040,5050,5040,4
20241021,144800,1362202050,5040,5040,5040,5040,185
20241021,144700,1361269650,5040,5030,5040,5030,593
20241021,144600,1358280940,5030,5030,5030,5030,1
20241021,144500,1358275910,5030,5030,5030,5030,1
20241021,144400,1358270880,5040,5040,5040,5040,100
20241021,144300,1357766880,5040,5040,5040,5040,1
20241021,144200,1357761840,5050,5050,5050,5050,0
20241021,144100,1357761840,5050,5040,5050,5040,509
20241021,144000,1355191430,5050,5050,5050,5050,0
20241021,143900,1355191430,5050,5060,5060,5040,839
20241021,143800,1350957810,5060,5060,5060,5060,1
20241021,143700,1350952750,5030,5050,5060,5030,295
20241021,143600,1349461270,5030,5030,5030,5030,688
20241021,143500,1346000630,5030,5030,5030,5030,2302
20241021,143400,1334421570,5030,5030,5030,5020,7367
20241021,143300,1297368730,5050,5050,5050,5050,0
20241021,143200,1297368730,5050,5050,5050,5050,120
20241021,143100,1296762730,5050,5050,5050,5050,10
20241021,143000,1296712230,5050,5050,5050,5050,300
20241021,142900,1295197230,5050,5050,5050,5050,0
20241021,142800,1295197230,5050,5050,5050,5050,25
20241021,142700,1295070980,5050,5050,5050,5050,300
20241021,142600,1293555980,5060,5060,5060,5060,0
20241021,142500,1293555980,5060,5060,5060,5060,0
20241021,142400,1293555980,5060,5060,5060,5060,0
20241021,142300,1293555980,5060,5060,5060,5060,0
20241021,142200,1293555980,5060,5050,5060,5050,1940
20241021,142100,1283758940,5040,5040,5040,5040,0
20241021,142000,1283758940,5040,5040,5040,5040,4
20241021,141900,1283738780,5050,5050,5050,5050,0
20241021,141800,1283738780,5050,5050,5050,5050,0
20241021,141700,1283738780,5050,5040,5050,5040,115
20241021,141600,1283158140,5040,5040,5040,5040,60
20241021,141500,1282855740,5010,5010,5010,5010,584
20241021,141400,1279929900,5020,5050,5050,5020,101
20241021,141300,1279422850,5050,5050,5050,5050,0
20241021,141200,1279422850,5050,5010,5050,5010,759
20241021,141100,1275615420,5030,5020,5040,5010,386
20241021,141000,1273677820,5040,5010,5040,5010,206
20241021,140900,1272645460,5010,5020,5040,5010,1309
20241021,140800,1266080800,5040,5020,5050,5000,1598
20241021,140700,1258073000,5010,5060,5060,5010,1106
20241021,140600,1252514870,5050,5050,5050,5050,30
20241021,140500,1252363370,5060,5050,5060,5050,220
20241021,140400,1251250370,5010,5010,5060,5010,797
20241021,140300,1247225220,5010,5010,5010,5010,114
20241021,140200,1246654080,5010,5010,5010,5010,21
20241021,140100,1246548870,5010,5020,5040,5010,338
20241021,140000,1244852230,5020,5030,5030,5020,286
20241021,135900,1243413760,5030,5030,5030,5030,0
20241021,135800,1243413760,5030,5030,5030,5030,99
20241021,135700,1242915790,5000,5010,5010,5000,4011
20241021,135600,1222853010,5000,5030,5030,5000,10218
20241021,135500,1171699500,5030,5040,5040,5030,106
20241021,135400,1171166270,5040,5050,5050,5040,1303
20241021,135300,1164598150,5050,5050,5050,5050,1
20241021,135200,1164593100,5040,5040,5040,5040,501
20241021,135100,1162068060,5040,5040,5040,5040,1
20241021,135000,1162063020,5050,5050,5050,5050,0
20241021,134900,1162063020,5050,5050,5050,5050,0
20241021,134800,1162063020,5050,5050,5050,5050,0
20241021,134700,1162063020,5050,5050,5050,5050,1440
20241021,134600,1154791020,5070,5070,5070,5070,0
20241021,134500,1154791020,5070,5070,5070,5070,1
20241021,134400,1154785950,5050,5050,5060,5050,31
20241021,134300,1154629250,5070,5070,5070,5070,7
20241021,134200,1154593760,5070,5060,5070,5060,178
20241021,134100,1153692780,5070,5060,5070,5060,2
20241021,134000,1153682650,5060,5060,5060,5060,4
20241021,133900,1153662410,5060,5060,5070,5060,114
20241021,133800,1153084920,5060,5060,5060,5060,97
20241021,133700,1152594100,5060,5070,5070,5060,323
20241021,133600,1150958920,5070,5070,5070,5070,335
20241021,133500,1149260470,5080,5080,5080,5070,994
20241021,133400,1144214910,5050,5050,5050,5050,105
20241021,133300,1143684660,5080,5080,5080,5080,0
20241021,133200,1143684660,5080,5050,5080,5050,283
20241021,133100,1142247320,5070,5060,5070,5050,352
20241021,133000,1140465110,5050,5050,5050,5050,70
20241021,132900,1140111610,5050,5050,5050,5050,0
20241021,132800,1140111610,5050,5050,5050,5050,0
20241021,132700,1140111610,5050,5050,5050,5050,0
20241021,132600,1140111610,5050,5050,5050,5050,1
20241021,132500,1140106560,5050,5040,5050,5040,11
20241021,132400,1140051020,5040,5040,5040,5040,13
20241021,132300,1139985500,5040,5060,5060,5040,4001
20241021,132200,1119820440,5040,5040,5040,5040,0
20241021,132100,1119820440,5040,5040,5040,5040,101
20241021,132000,1119311400,5040,5040,5040,5040,0
20241021,131900,1119311400,5040,5050,5050,5040,2834
20241021,131800,1105026880,5050,5050,5080,5050,354
20241021,131700,1103238510,5060,5060,5060,5060,148
20241021,131600,1102489630,5060,5060,5060,5060,1
20241021,131500,1102484570,5070,5080,5080,5070,407
20241021,131400,1100418010,5080,5080,5080,5080,165
20241021,131300,1099579810,5080,5070,5080,5070,30
20241021,131200,1099427440,5070,5070,5070,5070,68
20241021,131100,1099082680,5070,5080,5080,5070,37
20241021,131000,1098895040,5080,5090,5090,5060,211
20241021,130900,1097825170,5080,5060,5080,5060,4548
20241021,130800,1074767100,5040,5050,5050,5040,80
20241021,130700,1074363760,5040,5060,5060,5040,201
20241021,130600,1073346720,5060,5060,5060,5060,0
20241021,130500,1073346720,5060,5060,5060,5060,215
20241021,130400,1072258820,5060,5060,5060,5060,149
20241021,130300,1071504880,5040,5050,5050,5040,3
20241021,130200,1071489750,5050,5050,5050,5050,4
20241021,130100,1071469550,5060,5060,5060,5060,0
20241021,130000,1071469550,5060,5060,5060,5060,0
20241021,125900,1071469550,5060,5060,5060,5060,0
20241021,125800,1071469550,5060,5060,5060,5050,660
20241021,125700,1068136470,5070,5080,5080,5070,381
20241021,125600,1066204790,5070,5070,5070,5070,52
20241021,125500,1065941150,5070,5060,5070,5060,108
20241021,125400,1065393600,5050,5050,5050,5050,154
20241021,125300,1064615900,5050,5050,5050,5050,0
20241021,125200,1064615900,5050,5050,5050,5050,520
20241021,125100,1061989900,5040,5040,5040,5040,152
20241021,125000,1061223820,5020,5040,5040,5020,355
20241021,124900,1059438900,5040,5040,5040,5040,25
20241021,124800,1059312900,5050,5050,5050,5050,9
20241021,124700,1059267450,5050,5050,5050,5050,1
20241021,124600,1059262400,5050,5050,5050,5050,205
20241021,124500,1058227150,5050,5050,5050,5050,0
20241021,124400,1058227150,5050,5060,5060,5050,402
20241021,124300,1056194340,5050,5060,5060,5050,381
20241021,124200,1054267180,5070,5080,5080,5070,158
20241021,124100,1053465920,5080,5040,5080,5030,5703
20241021,124000,1024561650,5050,5040,5050,5040,227
20241021,123900,1023417300,5040,5040,5040,5040,51
20241021,123800,1023160260,5040,5040,5050,5040,109
20241021,123700,1022610850,5050,5070,5070,5050,453
20241021,123600,1020320200,5070,5070,5070,5070,189
20241021,123500,1019361970,5060,5060,5060,5060,5
20241021,123400,1019336670,5060,5060,5060,5060,130
20241021,123300,1018678870,5060,5060,5060,5060,213
20241021,123200,1017601090,5060,5050,5070,5050,100
20241021,123100,1017094660,5080,5080,5080,5060,370
20241021,123000,1015220260,5080,5080,5080,5060,952
20241021,122900,1010392290,5070,5040,5070,5030,3496
20241021,122800,992678090,5070,5070,5070,5070,22
20241021,122700,992566550,5070,5060,5080,5050,1905
20241021,122600,982935210,5060,5070,5090,5060,3210
20241021,122500,966617040,5050,5040,5070,5040,2680
20241021,122400,953066550,5030,5030,5040,5030,2445
20241021,122300,940758100,5030,5030,5030,5030,0
20241021,122200,940758100,5030,5030,5030,5030,0
20241021,122100,940758100,5030,5000,5030,5000,1380
20241021,122000,933824150,5000,5010,5010,5000,147
20241021,121900,933088150,5010,5010,5010,5010,151
20241021,121800,932331640,5000,5000,5000,5000,0
20241021,121700,932331640,5000,5000,5000,5000,10
20241021,121600,932281640,5000,5000,5000,5000,58
20241021,121500,931991640,5000,5000,5000,5000,0
20241021,121400,931991640,5000,5010,5020,5000,387
20241021,121300,930051610,5020,5020,5020,5020,10
20241021,121200,930001410,5020,5020,5020,5020,100
20241021,121100,929499410,5020,5020,5020,5020,0
20241021,121000,929499410,5020,5000,5020,5000,8
20241021,120900,929459390,5030,5030,5030,5000,32
20241021,120800,929298490,5020,5000,5020,5000,820
20241021,120700,925182210,5000,5000,5000,5000,0
20241021,120600,925182210,5000,5000,5000,5000,200
20241021,120500,924182210,5020,5010,5020,5010,100
20241021,120400,923680250,5000,5020,5020,5000,240
20241021,120300,922479850,4990,5000,5000,4990,358
20241021,120200,920691745,5010,5010,5010,5010,0
20241021,120100,920691745,5010,5010,5010,5010,640
20241021,120000,917485345,5000,4990,5000,4990,11
20241021,115900,917430445,5020,5020,5020,5020,0
20241021,115800,917430445,5020,5010,5020,5010,110
20241021,115700,916878255,5020,4990,5020,4990,2859
20241021,115600,902574560,4990,4990,4990,4990,0
20241021,115500,902574560,4990,4985,4990,4985,26
20241021,115400,902444945,4985,4985,4985,4985,0
20241021,115300,902444945,4985,4985,4985,4985,0
20241021,115200,902444945,4985,4985,4985,4985,200
20241021,115100,901447945,4985,4985,4985,4985,4
20241021,115000,901428005,4990,4985,4990,4980,4
20241021,114900,901408065,4985,4985,4985,4985,1
20241021,114800,901403080,4980,4980,4980,4980,0
20241021,114700,901403080,4980,4980,4980,4980,418
20241021,114600,899321440,4980,4985,4995,4980,194
20241021,114500,898354310,4985,4985,4985,4985,5
20241021,114400,898329385,4980,4980,4980,4980,0
20241021,114300,898329385,4980,4985,4985,4980,79
20241021,114200,897935720,4990,4990,4990,4990,0
20241021,114100,897935720,4990,4985,4990,4985,147
20241021,114000,897202195,4985,4990,4990,4985,110
20241021,113900,896653345,4985,4985,4985,4985,418
20241021,113800,894569615,4980,4980,4980,4980,135
20241021,113700,893897315,4975,4965,4975,4965,102
20241021,113600,893390875,4965,4975,4975,4965,301
20241021,113500,891893410,4975,4970,4975,4970,15
20241021,113400,891818855,4970,4970,4975,4970,13
20241021,113300,891754235,4970,4960,4970,4960,21
20241021,113200,891650060,4960,4960,4960,4960,11
20241021,113100,891595500,4960,4955,4960,4955,79
20241021,113000,891204050,4950,4950,4955,4950,40
20241021,112900,891006025,4950,4950,4950,4950,610
20241021,112800,887986525,4950,4955,4955,4950,444
20241021,112700,885788505,4955,4940,4955,4940,1769
20241021,112600,877030645,4940,4940,4940,4940,169
20241021,112500,876195785,4940,4930,4940,4930,36
20241021,112400,876018055,4930,4935,4940,4915,275
20241021,112300,874662255,4915,4955,4955,4915,212
20241021,112200,873614295,4955,4895,4955,4885,1037
20241021,112100,868497905,4905,4930,4930,4870,16033
20241021,112000,790059985,4920,4945,4945,4920,1960
20241021,111900,780396245,4945,4920,4950,4920,575
20241021,111800,777558415,4930,4970,4970,4905,6633
20241021,111700,744778150,4970,5000,5000,4970,4323
20241021,111600,723230560,5000,5000,5000,5000,1
20241021,111500,723225560,4990,4995,4995,4990,1536
20241021,111400,715553245,4995,5000,5000,4995,850
20241021,111300,711304540,5010,5010,5010,5010,14
20241021,111200,711234400,5020,5000,5020,5000,1412
20241021,111100,704170090,4995,5000,5000,4995,461
20241021,111000,701865590,5020,4995,5020,4995,1140
20241021,110900,696147360,4995,5000,5010,4995,2513
20241021,110800,683573355,4995,5040,5040,4995,2434
20241021,110700,671358710,5040,5040,5040,5040,144
20241021,110600,670632950,5040,5050,5050,5040,1119
20241021,110500,664988530,5050,5050,5050,5050,328
20241021,110400,663332130,5050,5030,5050,5030,2053
20241021,110300,652975540,5030,5060,5060,5030,2022
20241021,110200,642785720,5060,5050,5060,5050,1943
20241021,110100,632956130,5060,5060,5060,5050,9119
20241021,110000,586870520,5060,5060,5060,5060,571
20241021,105900,583981260,5090,5090,5090,5050,1347
20241021,105800,577156970,5090,5110,5110,5090,52
20241021,105700,576892270,5090,5090,5090,5090,723
20241021,105600,573212200,5090,5110,5110,5090,2706
20241021,105500,559437480,5110,5110,5110,5100,452
20241021,105400,557131760,5110,5100,5110,5090,509
20241021,105300,554539090,5100,5110,5110,5100,319
20241021,105200,552911690,5090,5120,5120,5090,465
20241021,105100,550532750,5120,5090,5130,5090,4180
20241021,105000,529157880,5060,5080,5120,5060,8500
20241021,104900,485723540,5080,5080,5080,5070,525
20241021,104800,483058490,5080,5070,5100,5070,10541
20241021,104700,429389410,5070,5070,5070,5060,149
20241021,104600,428633990,5070,5070,5070,5060,1182
20241021,104500,422651870,5060,5060,5060,5060,185
20241021,104400,421715770,5060,5070,5070,5060,402
20241021,104300,419678960,5070,5060,5070,5060,47
20241021,104200,419440780,5050,5070,5080,5050,652
20241021,104100,416138310,5070,5060,5080,5060,1680
20241021,104000,407620310,5060,5050,5060,5050,623
20241021,103900,404468600,5050,5050,5050,5040,881
20241021,103800,400019560,5050,5040,5050,5040,127
20241021,103700,399378310,5050,5050,5050,5040,132
20241021,103600,398712720,5050,5030,5050,5030,2702
20241021,103500,385106860,5030,5020,5030,5020,1177
20241021,103400,379198180,5020,5020,5020,5010,1039
20241021,103300,373982430,5010,5010,5010,5010,553
20241021,103200,371211900,5000,5000,5010,5000,1004
20241021,103100,366191890,5010,5010,5010,4990,104
20241021,103000,365672840,4990,5010,5010,4990,620
20241021,102900,362578080,5000,5000,5000,5000,160
20241021,102800,361778080,5010,5010,5010,5010,5
20241021,102700,361753030,5010,5010,5010,5010,100
20241021,102600,361252030,5010,5000,5010,5000,301
20241021,102500,359744030,5010,5010,5010,5000,130
20241021,102400,359093000,5010,5010,5010,5000,307
20241021,102300,357555470,5000,5000,5000,5000,6
20241021,102200,357525470,5010,5010,5010,5010,134
20241021,102100,356854130,5010,4985,5010,4985,626
20241021,102000,353718175,4985,5000,5000,4985,1902
20241021,101900,344208295,5010,5010,5010,5000,342
20241021,101800,342495685,5010,5010,5010,5000,158
20241021,101700,341704115,5010,5000,5010,5000,9631
20241021,101600,293545075,5000,4995,5000,4995,225
20241021,101500,292420150,4980,4985,4985,4980,284
20241021,101400,291004670,4985,4980,4985,4980,2
20241021,101300,290994705,4980,4995,4995,4980,1600
20241021,101200,283019810,4995,4990,4995,4990,551
20241021,101100,280267575,4995,4980,4995,4980,26
20241021,101000,280138080,4980,4985,4985,4975,1568
20241021,100900,272328750,4990,4995,4995,4990,600
20241021,100800,269334630,4995,4995,5000,4995,2665
20241021,100700,256022455,4995,4990,4995,4990,1016
20241021,100600,250947890,4990,4995,4995,4990,91
20241021,100500,250493750,4995,4980,4995,4980,1918
20241021,100400,240923410,4980,4980,4980,4975,395
20241021,100300,238956360,4970,4970,4970,4970,34
20241021,100200,238787380,4970,4980,4980,4970,944
20241021,100100,234091260,4980,4980,4985,4980,901
20241021,100000,229601750,4980,4965,4980,4965,5316
20241021,095900,203183755,4965,4965,4965,4965,1034
20241021,095800,198049945,4955,4965,4965,4955,1058
20241021,095700,192807120,4965,4960,4965,4960,3944
20241021,095600,173241315,4955,4950,4960,4950,4535
20241021,095500,150767775,4950,4950,4950,4950,123
20241021,095400,150158925,4950,4940,4950,4940,26
20241021,095300,150030235,4940,4950,4950,4940,1247
20241021,095200,143857805,4950,4935,4950,4935,21
20241021,095100,143754110,4935,4945,4950,4935,35
20241021,095000,143581015,4950,4935,4950,4935,22
20241021,094900,143472295,4935,4950,4950,4935,960
20241021,094800,138729180,4950,4950,4950,4950,1172
20241021,094700,132927780,4950,4945,4950,4940,1233
20241021,094600,126826130,4945,4945,4945,4940,2114
20241021,094500,116372405,4945,4940,4945,4940,254
20241021,094400,115116535,4940,4935,4940,4935,269
20241021,094300,113787685,4940,4935,4940,4935,301
20241021,094200,112301745,4945,4940,4945,4940,1491
20241021,094100,104935530,4940,4925,4940,4910,1051
20241021,094000,99752660,4935,4925,4935,4920,1934
20241021,093900,90223685,4925,4915,4925,4915,282
20241021,093800,88834845,4925,4920,4925,4920,224
20241021,093700,87732155,4910,4910,4910,4910,99
20241021,093600,87246065,4915,4915,4925,4915,74
20241021,093500,86882095,4915,4920,4920,4915,167
20241021,093400,86060895,4920,4920,4920,4920,27
20241021,093300,85928055,4920,4920,4920,4910,63
20241021,093200,85618105,4920,4910,4920,4910,302
20241021,093100,84135275,4910,4920,4920,4910,26
20241021,093000,84007365,4910,4910,4910,4910,10
20241021,092900,83958265,4920,4910,4920,4910,47
20241021,092800,83727235,4925,4915,4925,4910,269
20241021,092700,82403860,4925,4910,4925,4910,711
20241021,092600,78902850,4910,4910,4920,4910,1263
20241021,092500,72694205,4910,4910,4910,4910,25
20241021,092400,72571455,4880,4910,4910,4880,148
20241021,092300,71845810,4900,4900,4900,4900,0
20241021,092200,71845810,4900,4905,4910,4890,140
20241021,092100,71158960,4910,4910,4910,4910,1
20241021,092000,71154050,4880,4905,4905,4880,35
20241021,091900,70982605,4910,4910,4910,4910,0
20241021,091800,70982605,4910,4900,4910,4900,4355
20241021,091700,49642970,4880,4880,4880,4880,6
20241021,091600,49613690,4900,4900,4900,4900,25
20241021,091500,49491190,4900,4900,4900,4900,125
20241021,091400,48878690,4900,4880,4900,4880,423
20241021,091300,46809930,4880,4880,4895,4880,40
20241021,091200,46614355,4875,4890,4890,4875,301
20241021,091100,45142480,4890,4875,4890,4870,272
20241021,091000,43816370,4870,4875,4875,4870,120
20241021,090900,43231920,4890,4880,4890,4875,943
20241021,090800,38630040,4880,4880,4880,4880,769
20241021,090700,34877320,4860,4870,4890,4860,632
20241021,090600,31802135,4875,4900,4900,4875,668
20241021,090500,28542100,4900,4900,4900,4890,44
20241021,090400,28326810,4920,4915,4920,4900,735
20241021,090300,24717270,4910,4895,4910,4875,852
20241021,090200,20546810,4895,4900,4900,4875,256
20241021,090100,19297705,4875,4900,4910,4875,919
20241021,090000,14791575,4900,4910,4910,4875,2111