KissMeData/078160/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,195300,597665970,6350,6350,6350,6350,3501
20241021,195200,597665970,6350,6350,6350,6350,0
20241021,195100,597665970,6350,6350,6350,6350,0
20241021,195000,597665970,6350,6350,6350,6350,0
20241021,194900,597665970,6350,6350,6350,6350,0
20241021,194800,597665970,6350,6350,6350,6350,0
20241021,194700,597665970,6350,6350,6350,6350,0
20241021,194600,597665970,6350,6350,6350,6350,0
20241021,194500,597665970,6350,6350,6350,6350,0
20241021,194400,597665970,6350,6350,6350,6350,0
20241021,194300,597665970,6350,6350,6350,6350,0
20241021,194200,597665970,6350,6350,6350,6350,0
20241021,194100,597665970,6350,6350,6350,6350,0
20241021,194000,597665970,6350,6350,6350,6350,0
20241021,193900,597665970,6350,6350,6350,6350,0
20241021,193800,597665970,6350,6350,6350,6350,0
20241021,193700,597665970,6350,6350,6350,6350,0
20241021,193600,597665970,6350,6350,6350,6350,0
20241021,193500,597665970,6350,6350,6350,6350,0
20241021,193400,597665970,6350,6350,6350,6350,0
20241021,193300,597665970,6350,6350,6350,6350,0
20241021,193200,597665970,6350,6350,6350,6350,0
20241021,193100,597665970,6350,6350,6350,6350,0
20241021,193000,597665970,6350,6350,6350,6350,0
20241021,192900,597665970,6350,6350,6350,6350,0
20241021,192800,597665970,6350,6350,6350,6350,0
20241021,192700,597665970,6350,6350,6350,6350,0
20241021,192600,597665970,6350,6350,6350,6350,0
20241021,192500,597665970,6350,6350,6350,6350,0
20241021,192400,597665970,6350,6350,6350,6350,0
20241021,192300,597665970,6350,6350,6350,6350,3501
20241021,192200,597665970,6350,6350,6350,6350,0
20241021,192100,597665970,6350,6350,6350,6350,0
20241021,192000,597665970,6350,6350,6350,6350,0
20241021,191900,597665970,6350,6350,6350,6350,0
20241021,191800,597665970,6350,6350,6350,6350,0
20241021,191700,597665970,6350,6350,6350,6350,0
20241021,191600,597665970,6350,6350,6350,6350,0
20241021,191500,597665970,6350,6350,6350,6350,0
20241021,191400,597665970,6350,6350,6350,6350,0
20241021,191300,597665970,6350,6350,6350,6350,0
20241021,191200,597665970,6350,6350,6350,6350,0
20241021,191100,597665970,6350,6350,6350,6350,0
20241021,191000,597665970,6350,6350,6350,6350,0
20241021,190900,597665970,6350,6350,6350,6350,0
20241021,190800,597665970,6350,6350,6350,6350,0
20241021,190700,597665970,6350,6350,6350,6350,0
20241021,190600,597665970,6350,6350,6350,6350,0
20241021,190500,597665970,6350,6350,6350,6350,0
20241021,190400,597665970,6350,6350,6350,6350,0
20241021,190300,597665970,6350,6350,6350,6350,0
20241021,190200,597665970,6350,6350,6350,6350,0
20241021,190100,597665970,6350,6350,6350,6350,0
20241021,190000,597665970,6350,6350,6350,6350,0
20241021,185900,597665970,6350,6350,6350,6350,0
20241021,185800,597665970,6350,6350,6350,6350,0
20241021,185700,597665970,6350,6350,6350,6350,0
20241021,185600,597665970,6350,6350,6350,6350,0
20241021,185500,597665970,6350,6350,6350,6350,0
20241021,185400,597665970,6350,6350,6350,6350,0
20241021,185300,597665970,6350,6350,6350,6350,3501
20241021,185200,597665970,6350,6350,6350,6350,0
20241021,185100,597665970,6350,6350,6350,6350,0
20241021,185000,597665970,6350,6350,6350,6350,0
20241021,184900,597665970,6350,6350,6350,6350,0
20241021,184800,597665970,6350,6350,6350,6350,0
20241021,184700,597665970,6350,6350,6350,6350,0
20241021,184600,597665970,6350,6350,6350,6350,0
20241021,184500,597665970,6350,6350,6350,6350,0
20241021,184400,597665970,6350,6350,6350,6350,0
20241021,184300,597665970,6350,6350,6350,6350,0
20241021,184200,597665970,6350,6350,6350,6350,0
20241021,184100,597665970,6350,6350,6350,6350,0
20241021,184000,597665970,6350,6350,6350,6350,0
20241021,183900,597665970,6350,6350,6350,6350,0
20241021,183800,597665970,6350,6350,6350,6350,0
20241021,183700,597665970,6350,6350,6350,6350,0
20241021,183600,597665970,6350,6350,6350,6350,0
20241021,183500,597665970,6350,6350,6350,6350,0
20241021,183400,597665970,6350,6350,6350,6350,0
20241021,183300,597665970,6350,6350,6350,6350,0
20241021,183200,597665970,6350,6350,6350,6350,0
20241021,183100,597665970,6350,6350,6350,6350,0
20241021,183000,597665970,6350,6350,6350,6350,0
20241021,182900,597665970,6350,6350,6350,6350,0
20241021,182800,597665970,6350,6350,6350,6350,0
20241021,182700,597665970,6350,6350,6350,6350,0
20241021,182600,597665970,6350,6350,6350,6350,0
20241021,182500,597665970,6350,6350,6350,6350,0
20241021,182400,597665970,6350,6350,6350,6350,0
20241021,182300,597665970,6350,6350,6350,6350,3501
20241021,182200,597665970,6350,6350,6350,6350,0
20241021,182100,597665970,6350,6350,6350,6350,0
20241021,182000,597665970,6350,6350,6350,6350,0
20241021,181900,597665970,6350,6350,6350,6350,0
20241021,181800,597665970,6350,6350,6350,6350,0
20241021,181700,597665970,6350,6350,6350,6350,0
20241021,181600,597665970,6350,6350,6350,6350,0
20241021,181500,597665970,6350,6350,6350,6350,0
20241021,181400,597665970,6350,6350,6350,6350,0
20241021,181300,597665970,6350,6350,6350,6350,0
20241021,181200,597665970,6350,6350,6350,6350,0
20241021,181100,597665970,6350,6350,6350,6350,0
20241021,181000,597665970,6350,6350,6350,6350,0
20241021,180900,597665970,6350,6350,6350,6350,0
20241021,180800,597665970,6350,6350,6350,6350,0
20241021,180700,597665970,6350,6350,6350,6350,0
20241021,180600,597665970,6350,6350,6350,6350,0
20241021,180500,597665970,6350,6350,6350,6350,0
20241021,180400,597665970,6350,6350,6350,6350,0
20241021,180300,597665970,6350,6350,6350,6350,0
20241021,180200,597665970,6350,6350,6350,6350,0
20241021,180100,597665970,6350,6350,6350,6350,0
20241021,180000,597665970,6350,6350,6350,6350,0
20241021,175900,597665970,6350,6350,6350,6350,0
20241021,175800,597665970,6350,6350,6350,6350,0
20241021,175700,597665970,6350,6350,6350,6350,0
20241021,175600,597665970,6350,6350,6350,6350,0
20241021,175500,597665970,6350,6350,6350,6350,0
20241021,175400,597665970,6350,6350,6350,6350,0
20241021,175300,597665970,6350,6350,6350,6350,3501
20241021,175200,597665970,6350,6350,6350,6350,0
20241021,175100,597665970,6350,6350,6350,6350,0
20241021,175000,597665970,6350,6350,6350,6350,0
20241021,174900,597665970,6350,6350,6350,6350,0
20241021,174800,597665970,6350,6350,6350,6350,0
20241021,174700,597665970,6350,6350,6350,6350,0
20241021,174600,597665970,6350,6350,6350,6350,0
20241021,174500,597665970,6350,6350,6350,6350,0
20241021,174400,597665970,6350,6350,6350,6350,0
20241021,174300,597665970,6350,6350,6350,6350,0
20241021,174200,597665970,6350,6350,6350,6350,0
20241021,174100,597665970,6350,6350,6350,6350,0
20241021,174000,597665970,6350,6350,6350,6350,0
20241021,173900,597665970,6350,6350,6350,6350,0
20241021,173800,597665970,6350,6350,6350,6350,0
20241021,173700,597665970,6350,6350,6350,6350,0
20241021,173600,597665970,6350,6350,6350,6350,0
20241021,173500,597665970,6350,6350,6350,6350,0
20241021,173400,597665970,6350,6350,6350,6350,0
20241021,173300,597665970,6350,6350,6350,6350,0
20241021,173200,597665970,6350,6350,6350,6350,0
20241021,173100,597665970,6350,6350,6350,6350,0
20241021,173000,597665970,6350,6350,6350,6350,0
20241021,172900,597665970,6350,6350,6350,6350,0
20241021,172800,597665970,6350,6350,6350,6350,0
20241021,172700,597665970,6350,6350,6350,6350,0
20241021,172600,597665970,6350,6350,6350,6350,0
20241021,172500,597665970,6350,6350,6350,6350,0
20241021,172400,597665970,6350,6350,6350,6350,0
20241021,172300,597665970,6350,6350,6350,6350,3501
20241021,172200,597665970,6350,6350,6350,6350,0
20241021,172100,597665970,6350,6350,6350,6350,0
20241021,172000,597665970,6350,6350,6350,6350,0
20241021,171900,597665970,6350,6350,6350,6350,0
20241021,171800,597665970,6350,6350,6350,6350,0
20241021,171700,597665970,6350,6350,6350,6350,0
20241021,171600,597665970,6350,6350,6350,6350,0
20241021,171500,597665970,6350,6350,6350,6350,0
20241021,171400,597665970,6350,6350,6350,6350,0
20241021,171300,597665970,6350,6350,6350,6350,0
20241021,171200,597665970,6350,6350,6350,6350,0
20241021,171100,597665970,6350,6350,6350,6350,0
20241021,171000,597665970,6350,6350,6350,6350,0
20241021,170900,597665970,6350,6350,6350,6350,0
20241021,170800,597665970,6350,6350,6350,6350,0
20241021,170700,597665970,6350,6350,6350,6350,0
20241021,170600,597665970,6350,6350,6350,6350,0
20241021,170500,597665970,6350,6350,6350,6350,0
20241021,170400,597665970,6350,6350,6350,6350,0
20241021,170300,597665970,6350,6350,6350,6350,0
20241021,170200,597665970,6350,6350,6350,6350,0
20241021,170100,597665970,6350,6350,6350,6350,0
20241021,170000,597665970,6350,6350,6350,6350,0
20241021,165900,597665970,6350,6350,6350,6350,0
20241021,165800,597665970,6350,6350,6350,6350,0
20241021,165700,597665970,6350,6350,6350,6350,0
20241021,165600,597665970,6350,6350,6350,6350,0
20241021,165500,597665970,6350,6350,6350,6350,0
20241021,165400,597665970,6350,6350,6350,6350,0
20241021,165300,597665970,6350,6350,6350,6350,3501
20241021,165200,597665970,6350,6350,6350,6350,0
20241021,165100,597665970,6350,6350,6350,6350,0
20241021,165000,597665970,6350,6350,6350,6350,0
20241021,164900,597665970,6350,6350,6350,6350,0
20241021,164800,597665970,6350,6350,6350,6350,0
20241021,164700,597665970,6350,6350,6350,6350,0
20241021,164600,597665970,6350,6350,6350,6350,0
20241021,164500,597665970,6350,6350,6350,6350,0
20241021,164400,597665970,6350,6350,6350,6350,0
20241021,164300,597665970,6350,6350,6350,6350,0
20241021,164200,597665970,6350,6350,6350,6350,0
20241021,164100,597665970,6350,6350,6350,6350,0
20241021,164000,597665970,6350,6350,6350,6350,0
20241021,163900,597665970,6350,6350,6350,6350,0
20241021,163800,597665970,6350,6350,6350,6350,0
20241021,163700,597665970,6350,6350,6350,6350,0
20241021,163600,597665970,6350,6350,6350,6350,0
20241021,163500,597665970,6350,6350,6350,6350,0
20241021,163400,597665970,6350,6350,6350,6350,0
20241021,163300,597665970,6350,6350,6350,6350,0
20241021,163200,597665970,6350,6350,6350,6350,0
20241021,163100,597665970,6350,6350,6350,6350,0
20241021,163000,597665970,6350,6350,6350,6350,0
20241021,162900,597665970,6350,6350,6350,6350,0
20241021,162800,597665970,6350,6350,6350,6350,0
20241021,162700,597665970,6350,6350,6350,6350,0
20241021,162600,597665970,6350,6350,6350,6350,0
20241021,162500,597665970,6350,6350,6350,6350,0
20241021,162400,597665970,6350,6350,6350,6350,0
20241021,162300,597665970,6350,6350,6350,6350,3501
20241021,162200,597665970,6350,6350,6350,6350,0
20241021,162100,597665970,6350,6350,6350,6350,0
20241021,162000,597665970,6350,6350,6350,6350,0
20241021,161900,597665970,6350,6350,6350,6350,0
20241021,161800,597665970,6350,6350,6350,6350,0
20241021,161700,597665970,6350,6350,6350,6350,0
20241021,161600,597665970,6350,6350,6350,6350,0
20241021,161500,597665970,6350,6350,6350,6350,0
20241021,161400,597665970,6350,6350,6350,6350,0
20241021,161300,597665970,6350,6350,6350,6350,0
20241021,161200,597665970,6350,6350,6350,6350,0
20241021,161100,597665970,6350,6350,6350,6350,0
20241021,161000,597665970,6350,6350,6350,6350,0
20241021,160900,597665970,6350,6350,6350,6350,0
20241021,160800,597665970,6350,6350,6350,6350,0
20241021,160700,597665970,6350,6350,6350,6350,0
20241021,160600,597665970,6350,6350,6350,6350,0
20241021,160500,597665970,6350,6350,6350,6350,0
20241021,160400,597665970,6350,6350,6350,6350,0
20241021,160300,597665970,6350,6350,6350,6350,0
20241021,160200,597665970,6350,6350,6350,6350,0
20241021,160100,597665970,6350,6350,6350,6350,0
20241021,160000,597665970,6350,6350,6350,6350,0
20241021,155900,597665970,6350,6350,6350,6350,0
20241021,155800,597665970,6350,6350,6350,6350,0
20241021,155700,597665970,6350,6350,6350,6350,0
20241021,155600,597665970,6350,6350,6350,6350,0
20241021,155500,597665970,6350,6350,6350,6350,0
20241021,155400,597665970,6350,6350,6350,6350,0
20241021,155300,597665970,6350,6350,6350,6350,3501
20241021,155200,597665970,6350,6350,6350,6350,0
20241021,155100,597665970,6350,6350,6350,6350,0
20241021,155000,597665970,6350,6350,6350,6350,0
20241021,154900,597665970,6350,6350,6350,6350,0
20241021,154800,597665970,6350,6350,6350,6350,0
20241021,154700,597665970,6350,6350,6350,6350,0
20241021,154600,597665970,6350,6350,6350,6350,0
20241021,154500,597665970,6350,6350,6350,6350,0
20241021,154400,597665970,6350,6350,6350,6350,0
20241021,154300,597665970,6350,6350,6350,6350,0
20241021,154200,597665970,6350,6350,6350,6350,0
20241021,154100,597665970,6350,6350,6350,6350,0
20241021,154000,597665970,6350,6350,6350,6350,0
20241021,153900,597665970,6350,6350,6350,6350,0
20241021,153800,597665970,6350,6350,6350,6350,0
20241021,153700,597665970,6350,6350,6350,6350,0
20241021,153600,597665970,6350,6350,6350,6350,0
20241021,153500,597665970,6350,6350,6350,6350,0
20241021,153400,597665970,6350,6350,6350,6350,0
20241021,153300,597665970,6350,6350,6350,6350,0
20241021,153200,597665970,6350,6350,6350,6350,0
20241021,153100,597665970,6350,6350,6350,6350,0
20241021,153000,597665970,6350,6350,6350,6350,3501
20241021,152900,575434620,6390,6390,6390,6390,0
20241021,152800,575434620,6390,6390,6390,6390,0
20241021,152700,575434620,6390,6390,6390,6390,0
20241021,152600,575434620,6390,6390,6390,6390,0
20241021,152500,575434620,6390,6390,6390,6390,0
20241021,152400,575434620,6390,6390,6390,6390,0
20241021,152300,575434620,6390,6390,6390,6390,0
20241021,152200,575434620,6390,6390,6390,6390,0
20241021,152100,575434620,6390,6390,6390,6390,0
20241021,152000,575434620,6390,6390,6390,6390,0
20241021,151900,575434620,6390,6370,6390,6370,18
20241021,151800,575319920,6370,6390,6390,6370,1026
20241021,151700,568763820,6390,6380,6390,6380,50
20241021,151600,568444340,6360,6380,6380,6360,511
20241021,151500,565184340,6350,6350,6350,6350,15
20241021,151400,565089090,6370,6360,6370,6360,98
20241021,151300,564465110,6360,6350,6370,6350,662
20241021,151200,560260960,6360,6350,6360,6350,8
20241021,151100,560210130,6350,6350,6350,6350,67
20241021,151000,559784680,6350,6350,6350,6350,1
20241021,150900,559778330,6360,6360,6360,6360,50
20241021,150800,559460330,6360,6350,6360,6350,136
20241021,150700,558596720,6340,6340,6340,6340,34
20241021,150600,558381160,6350,6350,6350,6350,56
20241021,150500,558025560,6360,6360,6360,6360,0
20241021,150400,558025560,6360,6360,6360,6360,0
20241021,150300,558025560,6360,6360,6360,6360,0
20241021,150200,558025560,6360,6360,6360,6360,2
20241021,150100,558012840,6360,6360,6360,6360,45
20241021,150000,557726640,6360,6360,6360,6360,16
20241021,145900,557624880,6400,6400,6400,6400,0
20241021,145800,557624880,6400,6400,6400,6400,0
20241021,145700,557624880,6400,6350,6400,6350,5185
20241021,145600,524509250,6350,6350,6350,6350,0
20241021,145500,524509250,6350,6350,6350,6350,0
20241021,145400,524509250,6350,6340,6350,6340,59
20241021,145300,524135130,6350,6350,6350,6350,0
20241021,145200,524135130,6350,6350,6350,6350,284
20241021,145100,522331730,6350,6340,6350,6340,199
20241021,145000,521069100,6350,6350,6350,6350,10
20241021,144900,521005600,6350,6350,6350,6350,0
20241021,144800,521005600,6350,6350,6350,6350,0
20241021,144700,521005600,6350,6330,6350,6330,41
20241021,144600,520746050,6350,6350,6350,6350,0
20241021,144500,520746050,6350,6340,6350,6330,501
20241021,144400,517574360,6350,6350,6350,6350,0
20241021,144300,517574360,6350,6350,6350,6350,0
20241021,144200,517574360,6350,6340,6350,6340,6
20241021,144100,517536310,6350,6340,6350,6340,171
20241021,144000,516452150,6340,6340,6340,6340,41
20241021,143900,516192210,6330,6340,6340,6330,4
20241021,143800,516166870,6350,6340,6350,6340,251
20241021,143700,514573070,6350,6350,6350,6350,0
20241021,143600,514573070,6350,6330,6350,6330,17
20241021,143500,514465440,6350,6350,6350,6350,0
20241021,143400,514465440,6350,6350,6350,6350,84
20241021,143300,513932040,6350,6350,6350,6350,1
20241021,143200,513925690,6350,6350,6350,6350,10
20241021,143100,513862190,6350,6340,6350,6340,611
20241021,143000,509988440,6350,6350,6350,6350,11
20241021,142900,509918590,6350,6340,6350,6340,272
20241021,142800,508194090,6350,6350,6350,6350,51
20241021,142700,507870240,6350,6340,6350,6340,20
20241021,142600,507743430,6350,6320,6350,6320,344
20241021,142500,505569200,6320,6320,6320,6320,9
20241021,142400,505512320,6320,6320,6320,6320,28
20241021,142300,505335360,6320,6320,6320,6320,0
20241021,142200,505335360,6320,6320,6320,6320,0
20241021,142100,505335360,6320,6320,6320,6320,0
20241021,142000,505335360,6320,6320,6320,6320,0
20241021,141900,505335360,6320,6320,6320,6320,5
20241021,141800,505303760,6320,6320,6320,6320,5
20241021,141700,505272160,6320,6310,6320,6310,80
20241021,141600,504767280,6320,6320,6320,6320,13
20241021,141500,504685120,6310,6310,6320,6310,284
20241021,141400,502892070,6310,6320,6320,6310,252
20241021,141300,501301750,6310,6310,6310,6310,200
20241021,141200,500039750,6320,6310,6320,6310,208
20241021,141100,498727060,6310,6310,6310,6310,19
20241021,141000,498607170,6300,6300,6300,6300,100
20241021,140900,497977170,6300,6310,6310,6300,300
20241021,140800,496087040,6310,6310,6310,6310,0
20241021,140700,496087040,6310,6320,6320,6310,213
20241021,140600,494742970,6330,6320,6330,6320,271
20241021,140500,493029880,6320,6320,6320,6320,0
20241021,140400,493029880,6320,6320,6320,6320,0
20241021,140300,493029880,6320,6320,6320,6320,0
20241021,140200,493029880,6320,6320,6320,6320,0
20241021,140100,493029880,6320,6320,6320,6320,0
20241021,140000,493029880,6320,6320,6320,6320,0
20241021,135900,493029880,6320,6320,6320,6320,0
20241021,135800,493029880,6320,6320,6320,6320,0
20241021,135700,493029880,6320,6330,6330,6320,200
20241021,135600,491765870,6320,6320,6320,6320,0
20241021,135500,491765870,6320,6320,6320,6320,0
20241021,135400,491765870,6320,6320,6320,6320,11
20241021,135300,491696350,6320,6340,6340,6320,2
20241021,135200,491683690,6350,6350,6350,6350,0
20241021,135100,491683690,6350,6350,6350,6350,0
20241021,135000,491683690,6350,6350,6350,6350,0
20241021,134900,491683690,6350,6330,6350,6330,159
20241021,134800,490677200,6330,6330,6330,6330,119
20241021,134700,489923930,6330,6330,6330,6330,0
20241021,134600,489923930,6330,6330,6330,6330,0
20241021,134500,489923930,6330,6330,6330,6330,10
20241021,134400,489860630,6330,6330,6330,6330,0
20241021,134300,489860630,6330,6330,6330,6330,0
20241021,134200,489860630,6330,6330,6330,6330,0
20241021,134100,489860630,6330,6330,6330,6330,8
20241021,134000,489809990,6320,6330,6330,6320,807
20241021,133900,484709090,6330,6330,6330,6330,81
20241021,133800,484196360,6330,6340,6340,6330,774
20241021,133700,479296930,6340,6350,6350,6340,149
20241021,133600,478352240,6370,6350,6370,6350,2
20241021,133500,478339520,6340,6360,6360,6340,1280
20241021,133400,470219280,6370,6370,6370,6370,0
20241021,133300,470219280,6370,6370,6370,6370,0
20241021,133200,470219280,6370,6370,6370,6370,0
20241021,133100,470219280,6370,6370,6370,6370,6
20241021,133000,470181060,6360,6360,6360,6360,0
20241021,132900,470181060,6360,6360,6360,6360,66
20241021,132800,469761300,6370,6370,6370,6370,0
20241021,132700,469761300,6370,6370,6370,6370,0
20241021,132600,469761300,6370,6370,6370,6370,0
20241021,132500,469761300,6370,6370,6370,6370,1
20241021,132400,469754930,6370,6370,6370,6370,0
20241021,132300,469754930,6370,6370,6370,6370,0
20241021,132200,469754930,6370,6350,6370,6350,244
20241021,132100,468205510,6350,6360,6360,6350,251
20241021,132000,466610960,6360,6360,6360,6360,70
20241021,131900,466165760,6370,6370,6370,6370,0
20241021,131800,466165760,6370,6370,6370,6370,0
20241021,131700,466165760,6370,6370,6370,6370,26
20241021,131600,466000140,6380,6380,6380,6380,0
20241021,131500,466000140,6380,6380,6380,6380,2
20241021,131400,465987380,6380,6380,6380,6380,0
20241021,131300,465987380,6380,6380,6380,6370,533
20241021,131200,462591600,6380,6380,6380,6380,25
20241021,131100,462432100,6380,6380,6380,6380,0
20241021,131000,462432100,6380,6370,6380,6370,37
20241021,130900,462196160,6360,6370,6370,6360,135
20241021,130800,461337550,6360,6360,6360,6360,10
20241021,130700,461273950,6370,6370,6370,6370,251
20241021,130600,459675080,6380,6380,6380,6380,0
20241021,130500,459675080,6380,6380,6380,6380,0
20241021,130400,459675080,6380,6380,6380,6380,16
20241021,130300,459573000,6390,6390,6390,6390,0
20241021,130200,459573000,6390,6390,6390,6390,0
20241021,130100,459573000,6390,6390,6390,6390,0
20241021,130000,459573000,6390,6390,6390,6390,0
20241021,125900,459573000,6390,6390,6390,6390,0
20241021,125800,459573000,6390,6390,6390,6390,20
20241021,125700,459445200,6390,6380,6390,6380,10
20241021,125600,459381320,6380,6370,6380,6370,47
20241021,125500,459081830,6370,6370,6370,6370,1
20241021,125400,459075460,6360,6360,6360,6360,0
20241021,125300,459075460,6360,6360,6360,6360,219
20241021,125200,457682620,6360,6360,6360,6360,0
20241021,125100,457682620,6360,6360,6360,6360,200
20241021,125000,456410620,6380,6380,6380,6380,121
20241021,124900,455638640,6390,6390,6390,6390,0
20241021,124800,455638640,6390,6390,6390,6390,9
20241021,124700,455581130,6400,6400,6400,6400,0
20241021,124600,455581130,6400,6400,6400,6400,0
20241021,124500,455581130,6400,6400,6400,6400,30
20241021,124400,455389130,6400,6400,6400,6400,0
20241021,124300,455389130,6400,6400,6400,6400,0
20241021,124200,455389130,6400,6390,6410,6390,501
20241021,124100,452184900,6380,6370,6380,6370,738
20241021,124000,447479020,6360,6350,6360,6350,1197
20241021,123900,439877060,6340,6340,6340,6340,0
20241021,123800,439877060,6340,6340,6340,6340,236
20241021,123700,438380820,6350,6350,6350,6350,10
20241021,123600,438317320,6350,6350,6350,6350,10
20241021,123500,438253820,6350,6350,6350,6350,80
20241021,123400,437745820,6350,6350,6350,6350,0
20241021,123300,437745820,6350,6350,6350,6350,1
20241021,123200,437739470,6360,6360,6360,6360,7
20241021,123100,437694950,6360,6360,6360,6360,0
20241021,123000,437694950,6360,6360,6360,6360,4
20241021,122900,437669510,6360,6360,6360,6360,66
20241021,122800,437249750,6340,6360,6360,6340,38
20241021,122700,437008770,6330,6330,6330,6330,0
20241021,122600,437008770,6330,6330,6330,6330,41
20241021,122500,436749240,6340,6340,6340,6340,0
20241021,122400,436749240,6340,6340,6340,6340,0
20241021,122300,436749240,6340,6360,6360,6340,423
20241021,122200,434067400,6370,6370,6370,6370,0
20241021,122100,434067400,6370,6370,6370,6370,0
20241021,122000,434067400,6370,6370,6370,6370,3
20241021,121900,434048290,6380,6380,6380,6380,25
20241021,121800,433888790,6380,6380,6380,6380,0
20241021,121700,433888790,6380,6380,6380,6380,15
20241021,121600,433793090,6370,6370,6370,6370,6
20241021,121500,433754870,6370,6370,6370,6370,24
20241021,121400,433601990,6370,6370,6370,6370,71
20241021,121300,433149720,6370,6370,6370,6370,22
20241021,121200,433009580,6370,6370,6370,6370,33
20241021,121100,432799370,6370,6370,6370,6370,124
20241021,121000,432009490,6370,6370,6370,6370,40
20241021,120900,431754690,6380,6380,6380,6380,0
20241021,120800,431754690,6380,6380,6380,6380,0
20241021,120700,431754690,6380,6370,6380,6370,30
20241021,120600,431563540,6370,6370,6370,6370,0
20241021,120500,431563540,6370,6370,6370,6370,200
20241021,120400,430289540,6330,6330,6330,6330,89
20241021,120300,429726170,6330,6330,6330,6330,0
20241021,120200,429726170,6330,6330,6330,6330,11
20241021,120100,429656540,6370,6370,6370,6370,0
20241021,120000,429656540,6370,6370,6370,6370,0
20241021,115900,429656540,6370,6370,6370,6370,0
20241021,115800,429656540,6370,6370,6370,6370,34
20241021,115700,429439960,6370,6350,6370,6350,892
20241021,115600,423770010,6350,6350,6350,6350,206
20241021,115500,422461910,6350,6350,6350,6350,2491
20241021,115400,406644060,6350,6350,6350,6350,0
20241021,115300,406644060,6350,6350,6350,6350,0
20241021,115200,406644060,6350,6350,6350,6350,7
20241021,115100,406599610,6350,6320,6350,6320,1451
20241021,115000,397429260,6310,6280,6310,6280,1889
20241021,114900,385529300,6290,6290,6290,6290,158
20241021,114800,384535480,6300,6300,6300,6300,1
20241021,114700,384529180,6290,6290,6290,6290,0
20241021,114600,384529180,6290,6290,6290,6290,50
20241021,114500,384214680,6300,6300,6300,6300,1
20241021,114400,384208380,6290,6290,6290,6290,0
20241021,114300,384208380,6290,6290,6300,6250,4679
20241021,114200,354747040,6250,6250,6250,6250,0
20241021,114100,354747040,6250,6290,6290,6250,1801
20241021,114000,343487100,6290,6290,6290,6290,24
20241021,113900,343336140,6290,6290,6290,6290,0
20241021,113800,343336140,6290,6290,6290,6290,0
20241021,113700,343336140,6290,6290,6290,6290,0
20241021,113600,343336140,6290,6290,6290,6290,0
20241021,113500,343336140,6290,6290,6290,6290,0
20241021,113400,343336140,6290,6290,6290,6290,0
20241021,113300,343336140,6290,6290,6290,6290,300
20241021,113200,341449140,6290,6290,6290,6290,10
20241021,113100,341386240,6290,6290,6290,6290,500
20241021,113000,338241240,6290,6290,6290,6290,1
20241021,112900,338234950,6290,6290,6290,6290,0
20241021,112800,338234950,6290,6290,6290,6290,349
20241021,112700,336039740,6290,6290,6290,6290,0
20241021,112600,336039740,6290,6290,6290,6290,0
20241021,112500,336039740,6290,6290,6290,6290,378
20241021,112400,333662120,6290,6280,6290,6280,688
20241021,112300,329341470,6270,6240,6270,6230,194
20241021,112200,328128840,6270,6270,6270,6270,492
20241021,112100,325044000,6240,6270,6270,6240,200
20241021,112000,323792980,6260,6260,6260,6260,108
20241021,111900,323116900,6260,6260,6260,6260,100
20241021,111800,322490900,6260,6250,6260,6250,110
20241021,111700,321803340,6250,6260,6260,6250,340
20241021,111600,319675040,6260,6260,6260,6260,0
20241021,111500,319675040,6260,6260,6260,6260,0
20241021,111400,319675040,6260,6260,6260,6260,0
20241021,111300,319675040,6260,6260,6260,6260,1
20241021,111200,319668780,6250,6260,6260,6250,144
20241021,111100,318768050,6260,6270,6270,6260,21
20241021,111000,318636580,6260,6260,6260,6260,155
20241021,110900,317666280,6260,6250,6260,6250,170
20241021,110800,316602230,6250,6260,6260,6250,715
20241021,110700,312131880,6250,6230,6250,6230,705
20241021,110600,307729970,6240,6230,6240,6230,42
20241021,110500,307467910,6230,6230,6230,6230,0
20241021,110400,307467910,6230,6230,6230,6230,2
20241021,110300,307455450,6240,6230,6240,6230,49
20241021,110200,307150170,6230,6230,6230,6230,165
20241021,110100,306122220,6230,6230,6230,6230,1
20241021,110000,306115990,6220,6210,6220,6210,746
20241021,105900,301476140,6220,6220,6220,6220,111
20241021,105800,300785720,6220,6220,6220,6220,0
20241021,105700,300785720,6220,6220,6220,6220,0
20241021,105600,300785720,6220,6220,6220,6220,0
20241021,105500,300785720,6220,6200,6220,6190,561
20241021,105400,297300260,6190,6210,6210,6190,101
20241021,105300,296673070,6210,6210,6210,6210,0
20241021,105200,296673070,6210,6210,6210,6210,2
20241021,105100,296660650,6210,6200,6210,6200,505
20241021,105000,293524640,6200,6180,6200,6180,11
20241021,104900,293456640,6180,6200,6210,6180,1865
20241021,104800,281893810,6200,6200,6200,6200,0
20241021,104700,281893810,6200,6200,6200,6200,952
20241021,104600,275991410,6200,6200,6200,6200,0
20241021,104500,275991410,6200,6200,6200,6200,0
20241021,104400,275991410,6200,6190,6200,6190,5
20241021,104300,275960450,6170,6170,6170,6170,0
20241021,104200,275960450,6170,6170,6170,6170,18
20241021,104100,275849390,6170,6170,6170,6170,1
20241021,104000,275843220,6200,6200,6200,6200,89
20241021,103900,275291420,6200,6200,6200,6200,4
20241021,103800,275266620,6200,6190,6200,6190,7
20241021,103700,275223280,6170,6170,6170,6170,3
20241021,103600,275204770,6200,6180,6200,6170,56
20241021,103500,274858820,6170,6170,6170,6170,0
20241021,103400,274858820,6170,6170,6170,6170,38
20241021,103300,274624360,6180,6180,6180,6180,0
20241021,103200,274624360,6180,6190,6190,6180,465
20241021,103100,271746350,6200,6210,6210,6200,1656
20241021,103000,261478240,6220,6220,6220,6220,9
20241021,102900,261422260,6220,6210,6220,6210,397
20241021,102800,258956880,6220,6220,6220,6220,0
20241021,102700,258956880,6220,6220,6220,6220,200
20241021,102600,257712880,6210,6210,6210,6210,2
20241021,102500,257700460,6220,6220,6220,6220,0
20241021,102400,257700460,6220,6220,6220,6220,2
20241021,102300,257688020,6210,6210,6210,6210,0
20241021,102200,257688020,6210,6210,6210,6210,64
20241021,102100,257290580,6200,6210,6210,6200,312
20241021,102000,255353360,6220,6220,6220,6220,0
20241021,101900,255353360,6220,6220,6220,6210,303
20241021,101800,253468720,6240,6240,6240,6240,0
20241021,101700,253468720,6240,6230,6240,6220,253
20241021,101600,251892530,6230,6220,6230,6220,290
20241021,101500,250086570,6210,6210,6210,6210,0
20241021,101400,250086570,6210,6200,6210,6200,575
20241021,101300,246520570,6210,6210,6210,6210,0
20241021,101200,246520570,6210,6200,6210,6200,1001
20241021,101100,240314360,6200,6200,6200,6200,0
20241021,101000,240314360,6200,6200,6200,6200,21
20241021,100900,240184160,6200,6180,6200,6180,3
20241021,100800,240165590,6180,6180,6180,6180,0
20241021,100700,240165590,6180,6180,6180,6180,1
20241021,100600,240159410,6200,6200,6200,6200,20
20241021,100500,240035410,6200,6200,6200,6200,250
20241021,100400,238485410,6200,6200,6200,6200,2
20241021,100300,238473010,6190,6190,6190,6190,0
20241021,100200,238473010,6190,6200,6200,6190,118
20241021,100100,237741440,6200,6200,6200,6200,2
20241021,100000,237729040,6180,6180,6180,6180,588
20241021,095900,234095200,6160,6160,6160,6160,165
20241021,095800,233078800,6160,6160,6160,6160,15
20241021,095700,232986400,6160,6160,6160,6160,0
20241021,095600,232986400,6160,6160,6160,6160,9
20241021,095500,232930960,6160,6160,6160,6150,133
20241021,095400,232112810,6160,6160,6160,6160,0
20241021,095300,232112810,6160,6160,6170,6160,20
20241021,095200,231989570,6160,6180,6180,6160,110
20241021,095100,231311250,6160,6160,6160,6160,98
20241021,095000,230707570,6160,6160,6160,6160,50
20241021,094900,230399570,6150,6170,6170,6150,473
20241021,094800,227486830,6180,6180,6180,6180,238
20241021,094700,226015990,6180,6180,6180,6180,0
20241021,094600,226015990,6180,6180,6180,6180,3
20241021,094500,225997450,6170,6170,6170,6160,1448
20241021,094400,217063300,6170,6170,6170,6170,20
20241021,094300,216939900,6170,6170,6170,6170,23
20241021,094200,216797990,6170,6160,6170,6160,154
20241021,094100,215848810,6150,6150,6150,6150,0
20241021,094000,215848810,6150,6150,6160,6150,2344
20241021,093900,201429390,6150,6150,6150,6150,21
20241021,093800,201300240,6150,6150,6150,6150,164
20241021,093700,200291640,6170,6150,6170,6150,461
20241021,093600,197456070,6150,6150,6150,6150,0
20241021,093500,197456070,6150,6180,6180,6150,1634
20241021,093400,187384350,6180,6200,6200,6180,192
20241021,093300,186193970,6170,6170,6170,6170,100
20241021,093200,185576970,6170,6170,6170,6170,0
20241021,093100,185576970,6170,6180,6180,6170,110
20241021,093000,184897970,6170,6190,6190,6170,1002
20241021,092900,178715040,6190,6190,6200,6190,34
20241021,092800,178504570,6170,6170,6170,6170,1
20241021,092700,178498400,6170,6180,6180,6170,136
20241021,092600,177657930,6190,6190,6190,6190,0
20241021,092500,177657930,6190,6190,6190,6190,23
20241021,092400,177515560,6200,6200,6200,6200,58
20241021,092300,177155960,6180,6190,6190,6180,1224
20241021,092200,169583480,6200,6190,6210,6180,203
20241021,092100,168327270,6190,6210,6210,6190,765
20241021,092000,163590360,6200,6200,6210,6190,1302
20241021,091900,155517960,6200,6200,6200,6200,44
20241021,091800,155245160,6190,6200,6200,6190,2000
20241021,091700,142863190,6230,6230,6230,6230,1
20241021,091600,142856960,6200,6230,6230,6200,301
20241021,091500,140986070,6230,6170,6230,6160,2330
20241021,091400,126569510,6160,6160,6160,6160,13
20241021,091300,126489430,6160,6160,6160,6160,333
20241021,091200,124438150,6150,6160,6170,6150,758
20241021,091100,119769000,6160,6180,6180,6160,503
20241021,091000,116665900,6190,6170,6190,6170,56
20241021,090900,116319540,6170,6160,6200,6160,889
20241021,090800,110813100,6230,6190,6230,6160,2574
20241021,090700,94923530,6200,6230,6230,6200,750
20241021,090600,90260120,6230,6260,6260,6230,2211
20241021,090500,76474520,6250,6260,6280,6250,1002
20241021,090400,70205630,6290,6250,6290,6250,781
20241021,090300,65319580,6260,6330,6330,6260,2975
20241021,090200,46582150,6350,6300,6350,6300,489
20241021,090100,43485070,6340,6240,6340,6240,3552
20241021,090000,21078440,6260,6230,6260,6230,3043