KissMeData/102370/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201200,2447794920,4900,4900,4900,4900,15763
20241021,201100,2447794920,4900,4900,4900,4900,0
20241021,201000,2447794920,4900,4900,4900,4900,0
20241021,200900,2447794920,4900,4900,4900,4900,0
20241021,200800,2447794920,4900,4900,4900,4900,0
20241021,200700,2447794920,4900,4900,4900,4900,0
20241021,200600,2447794920,4900,4900,4900,4900,0
20241021,200500,2447794920,4900,4900,4900,4900,0
20241021,200400,2447794920,4900,4900,4900,4900,0
20241021,200300,2447794920,4900,4900,4900,4900,0
20241021,200200,2447794920,4900,4900,4900,4900,0
20241021,200100,2447794920,4900,4900,4900,4900,0
20241021,200000,2447794920,4900,4900,4900,4900,0
20241021,195900,2447794920,4900,4900,4900,4900,0
20241021,195800,2447794920,4900,4900,4900,4900,0
20241021,195700,2447794920,4900,4900,4900,4900,0
20241021,195600,2447794920,4900,4900,4900,4900,0
20241021,195500,2447794920,4900,4900,4900,4900,0
20241021,195400,2447794920,4900,4900,4900,4900,0
20241021,195300,2447794920,4900,4900,4900,4900,0
20241021,195200,2447794920,4900,4900,4900,4900,0
20241021,195100,2447794920,4900,4900,4900,4900,0
20241021,195000,2447794920,4900,4900,4900,4900,0
20241021,194900,2447794920,4900,4900,4900,4900,0
20241021,194800,2447794920,4900,4900,4900,4900,0
20241021,194700,2447794920,4900,4900,4900,4900,0
20241021,194600,2447794920,4900,4900,4900,4900,0
20241021,194500,2447794920,4900,4900,4900,4900,0
20241021,194400,2447794920,4900,4900,4900,4900,0
20241021,194300,2447794920,4900,4900,4900,4900,0
20241021,194200,2447794920,4900,4900,4900,4900,15763
20241021,194100,2447794920,4900,4900,4900,4900,0
20241021,194000,2447794920,4900,4900,4900,4900,0
20241021,193900,2447794920,4900,4900,4900,4900,0
20241021,193800,2447794920,4900,4900,4900,4900,0
20241021,193700,2447794920,4900,4900,4900,4900,0
20241021,193600,2447794920,4900,4900,4900,4900,0
20241021,193500,2447794920,4900,4900,4900,4900,0
20241021,193400,2447794920,4900,4900,4900,4900,0
20241021,193300,2447794920,4900,4900,4900,4900,0
20241021,193200,2447794920,4900,4900,4900,4900,0
20241021,193100,2447794920,4900,4900,4900,4900,0
20241021,193000,2447794920,4900,4900,4900,4900,0
20241021,192900,2447794920,4900,4900,4900,4900,0
20241021,192800,2447794920,4900,4900,4900,4900,0
20241021,192700,2447794920,4900,4900,4900,4900,0
20241021,192600,2447794920,4900,4900,4900,4900,0
20241021,192500,2447794920,4900,4900,4900,4900,0
20241021,192400,2447794920,4900,4900,4900,4900,0
20241021,192300,2447794920,4900,4900,4900,4900,0
20241021,192200,2447794920,4900,4900,4900,4900,0
20241021,192100,2447794920,4900,4900,4900,4900,0
20241021,192000,2447794920,4900,4900,4900,4900,0
20241021,191900,2447794920,4900,4900,4900,4900,0
20241021,191800,2447794920,4900,4900,4900,4900,0
20241021,191700,2447794920,4900,4900,4900,4900,0
20241021,191600,2447794920,4900,4900,4900,4900,0
20241021,191500,2447794920,4900,4900,4900,4900,0
20241021,191400,2447794920,4900,4900,4900,4900,0
20241021,191300,2447794920,4900,4900,4900,4900,0
20241021,191200,2447794920,4900,4900,4900,4900,15763
20241021,191100,2447794920,4900,4900,4900,4900,0
20241021,191000,2447794920,4900,4900,4900,4900,0
20241021,190900,2447794920,4900,4900,4900,4900,0
20241021,190800,2447794920,4900,4900,4900,4900,0
20241021,190700,2447794920,4900,4900,4900,4900,0
20241021,190600,2447794920,4900,4900,4900,4900,0
20241021,190500,2447794920,4900,4900,4900,4900,0
20241021,190400,2447794920,4900,4900,4900,4900,0
20241021,190300,2447794920,4900,4900,4900,4900,0
20241021,190200,2447794920,4900,4900,4900,4900,0
20241021,190100,2447794920,4900,4900,4900,4900,0
20241021,190000,2447794920,4900,4900,4900,4900,0
20241021,185900,2447794920,4900,4900,4900,4900,0
20241021,185800,2447794920,4900,4900,4900,4900,0
20241021,185700,2447794920,4900,4900,4900,4900,0
20241021,185600,2447794920,4900,4900,4900,4900,0
20241021,185500,2447794920,4900,4900,4900,4900,0
20241021,185400,2447794920,4900,4900,4900,4900,0
20241021,185300,2447794920,4900,4900,4900,4900,0
20241021,185200,2447794920,4900,4900,4900,4900,0
20241021,185100,2447794920,4900,4900,4900,4900,0
20241021,185000,2447794920,4900,4900,4900,4900,0
20241021,184900,2447794920,4900,4900,4900,4900,0
20241021,184800,2447794920,4900,4900,4900,4900,0
20241021,184700,2447794920,4900,4900,4900,4900,0
20241021,184600,2447794920,4900,4900,4900,4900,0
20241021,184500,2447794920,4900,4900,4900,4900,0
20241021,184400,2447794920,4900,4900,4900,4900,0
20241021,184300,2447794920,4900,4900,4900,4900,0
20241021,184200,2447794920,4900,4900,4900,4900,15763
20241021,184100,2447794920,4900,4900,4900,4900,0
20241021,184000,2447794920,4900,4900,4900,4900,0
20241021,183900,2447794920,4900,4900,4900,4900,0
20241021,183800,2447794920,4900,4900,4900,4900,0
20241021,183700,2447794920,4900,4900,4900,4900,0
20241021,183600,2447794920,4900,4900,4900,4900,0
20241021,183500,2447794920,4900,4900,4900,4900,0
20241021,183400,2447794920,4900,4900,4900,4900,0
20241021,183300,2447794920,4900,4900,4900,4900,0
20241021,183200,2447794920,4900,4900,4900,4900,0
20241021,183100,2447794920,4900,4900,4900,4900,0
20241021,183000,2447794920,4900,4900,4900,4900,0
20241021,182900,2447794920,4900,4900,4900,4900,0
20241021,182800,2447794920,4900,4900,4900,4900,0
20241021,182700,2447794920,4900,4900,4900,4900,0
20241021,182600,2447794920,4900,4900,4900,4900,0
20241021,182500,2447794920,4900,4900,4900,4900,0
20241021,182400,2447794920,4900,4900,4900,4900,0
20241021,182300,2447794920,4900,4900,4900,4900,0
20241021,182200,2447794920,4900,4900,4900,4900,0
20241021,182100,2447794920,4900,4900,4900,4900,0
20241021,182000,2447794920,4900,4900,4900,4900,0
20241021,181900,2447794920,4900,4900,4900,4900,0
20241021,181800,2447794920,4900,4900,4900,4900,0
20241021,181700,2447794920,4900,4900,4900,4900,0
20241021,181600,2447794920,4900,4900,4900,4900,0
20241021,181500,2447794920,4900,4900,4900,4900,0
20241021,181400,2447794920,4900,4900,4900,4900,0
20241021,181300,2447794920,4900,4900,4900,4900,0
20241021,181200,2447794920,4900,4900,4900,4900,15763
20241021,181100,2447794920,4900,4900,4900,4900,0
20241021,181000,2447794920,4900,4900,4900,4900,0
20241021,180900,2447794920,4900,4900,4900,4900,0
20241021,180800,2447794920,4900,4900,4900,4900,0
20241021,180700,2447794920,4900,4900,4900,4900,0
20241021,180600,2447794920,4900,4900,4900,4900,0
20241021,180500,2447794920,4900,4900,4900,4900,0
20241021,180400,2447794920,4900,4900,4900,4900,0
20241021,180300,2447794920,4900,4900,4900,4900,0
20241021,180200,2447794920,4900,4900,4900,4900,0
20241021,180100,2447794920,4900,4900,4900,4900,0
20241021,180000,2447794920,4900,4900,4900,4900,0
20241021,175900,2447794920,4900,4900,4900,4900,0
20241021,175800,2447794920,4900,4900,4900,4900,0
20241021,175700,2447794920,4900,4900,4900,4900,0
20241021,175600,2447794920,4900,4900,4900,4900,0
20241021,175500,2447794920,4900,4900,4900,4900,0
20241021,175400,2447794920,4900,4900,4900,4900,0
20241021,175300,2447794920,4900,4900,4900,4900,0
20241021,175200,2447794920,4900,4900,4900,4900,0
20241021,175100,2447794920,4900,4900,4900,4900,0
20241021,175000,2447794920,4900,4900,4900,4900,0
20241021,174900,2447794920,4900,4900,4900,4900,0
20241021,174800,2447794920,4900,4900,4900,4900,0
20241021,174700,2447794920,4900,4900,4900,4900,0
20241021,174600,2447794920,4900,4900,4900,4900,0
20241021,174500,2447794920,4900,4900,4900,4900,0
20241021,174400,2447794920,4900,4900,4900,4900,0
20241021,174300,2447794920,4900,4900,4900,4900,0
20241021,174200,2447794920,4900,4900,4900,4900,15763
20241021,174100,2447794920,4900,4900,4900,4900,0
20241021,174000,2447794920,4900,4900,4900,4900,0
20241021,173900,2447794920,4900,4900,4900,4900,0
20241021,173800,2447794920,4900,4900,4900,4900,0
20241021,173700,2447794920,4900,4900,4900,4900,0
20241021,173600,2447794920,4900,4900,4900,4900,0
20241021,173500,2447794920,4900,4900,4900,4900,0
20241021,173400,2447794920,4900,4900,4900,4900,0
20241021,173300,2447794920,4900,4900,4900,4900,0
20241021,173200,2447794920,4900,4900,4900,4900,0
20241021,173100,2447794920,4900,4900,4900,4900,0
20241021,173000,2447794920,4900,4900,4900,4900,0
20241021,172900,2447794920,4900,4900,4900,4900,0
20241021,172800,2447794920,4900,4900,4900,4900,0
20241021,172700,2447794920,4900,4900,4900,4900,0
20241021,172600,2447794920,4900,4900,4900,4900,0
20241021,172500,2447794920,4900,4900,4900,4900,0
20241021,172400,2447794920,4900,4900,4900,4900,0
20241021,172300,2447794920,4900,4900,4900,4900,0
20241021,172200,2447794920,4900,4900,4900,4900,0
20241021,172100,2447794920,4900,4900,4900,4900,0
20241021,172000,2447794920,4900,4900,4900,4900,0
20241021,171900,2447794920,4900,4900,4900,4900,0
20241021,171800,2447794920,4900,4900,4900,4900,0
20241021,171700,2447794920,4900,4900,4900,4900,0
20241021,171600,2447794920,4900,4900,4900,4900,0
20241021,171500,2447794920,4900,4900,4900,4900,0
20241021,171400,2447794920,4900,4900,4900,4900,0
20241021,171300,2447794920,4900,4900,4900,4900,0
20241021,171200,2447794920,4900,4900,4900,4900,15763
20241021,171100,2447794920,4900,4900,4900,4900,0
20241021,171000,2447794920,4900,4900,4900,4900,0
20241021,170900,2447794920,4900,4900,4900,4900,0
20241021,170800,2447794920,4900,4900,4900,4900,0
20241021,170700,2447794920,4900,4900,4900,4900,0
20241021,170600,2447794920,4900,4900,4900,4900,0
20241021,170500,2447794920,4900,4900,4900,4900,0
20241021,170400,2447794920,4900,4900,4900,4900,0
20241021,170300,2447794920,4900,4900,4900,4900,0
20241021,170200,2447794920,4900,4900,4900,4900,0
20241021,170100,2447794920,4900,4900,4900,4900,0
20241021,170000,2447794920,4900,4900,4900,4900,0
20241021,165900,2447794920,4900,4900,4900,4900,0
20241021,165800,2447794920,4900,4900,4900,4900,0
20241021,165700,2447794920,4900,4900,4900,4900,0
20241021,165600,2447794920,4900,4900,4900,4900,0
20241021,165500,2447794920,4900,4900,4900,4900,0
20241021,165400,2447794920,4900,4900,4900,4900,0
20241021,165300,2447794920,4900,4900,4900,4900,0
20241021,165200,2447794920,4900,4900,4900,4900,0
20241021,165100,2447794920,4900,4900,4900,4900,0
20241021,165000,2447794920,4900,4900,4900,4900,0
20241021,164900,2447794920,4900,4900,4900,4900,0
20241021,164800,2447794920,4900,4900,4900,4900,0
20241021,164700,2447794920,4900,4900,4900,4900,0
20241021,164600,2447794920,4900,4900,4900,4900,0
20241021,164500,2447794920,4900,4900,4900,4900,0
20241021,164400,2447794920,4900,4900,4900,4900,0
20241021,164300,2447794920,4900,4900,4900,4900,0
20241021,164200,2447794920,4900,4900,4900,4900,15763
20241021,164100,2447794920,4900,4900,4900,4900,0
20241021,164000,2447794920,4900,4900,4900,4900,0
20241021,163900,2447794920,4900,4900,4900,4900,0
20241021,163800,2447794920,4900,4900,4900,4900,0
20241021,163700,2447794920,4900,4900,4900,4900,0
20241021,163600,2447794920,4900,4900,4900,4900,0
20241021,163500,2447794920,4900,4900,4900,4900,0
20241021,163400,2447794920,4900,4900,4900,4900,0
20241021,163300,2447794920,4900,4900,4900,4900,0
20241021,163200,2447794920,4900,4900,4900,4900,0
20241021,163100,2447794920,4900,4900,4900,4900,0
20241021,163000,2447794920,4900,4900,4900,4900,0
20241021,162900,2447794920,4900,4900,4900,4900,0
20241021,162800,2447794920,4900,4900,4900,4900,0
20241021,162700,2447794920,4900,4900,4900,4900,0
20241021,162600,2447794920,4900,4900,4900,4900,0
20241021,162500,2447794920,4900,4900,4900,4900,0
20241021,162400,2447794920,4900,4900,4900,4900,0
20241021,162300,2447794920,4900,4900,4900,4900,0
20241021,162200,2447794920,4900,4900,4900,4900,0
20241021,162100,2447794920,4900,4900,4900,4900,0
20241021,162000,2447794920,4900,4900,4900,4900,0
20241021,161900,2447794920,4900,4900,4900,4900,0
20241021,161800,2447794920,4900,4900,4900,4900,0
20241021,161700,2447794920,4900,4900,4900,4900,0
20241021,161600,2447794920,4900,4900,4900,4900,0
20241021,161500,2447794920,4900,4900,4900,4900,0
20241021,161400,2447794920,4900,4900,4900,4900,0
20241021,161300,2447794920,4900,4900,4900,4900,0
20241021,161200,2447794920,4900,4900,4900,4900,15763
20241021,161100,2447794920,4900,4900,4900,4900,0
20241021,161000,2447794920,4900,4900,4900,4900,0
20241021,160900,2447794920,4900,4900,4900,4900,0
20241021,160800,2447794920,4900,4900,4900,4900,0
20241021,160700,2447794920,4900,4900,4900,4900,0
20241021,160600,2447794920,4900,4900,4900,4900,0
20241021,160500,2447794920,4900,4900,4900,4900,0
20241021,160400,2447794920,4900,4900,4900,4900,0
20241021,160300,2447794920,4900,4900,4900,4900,0
20241021,160200,2447794920,4900,4900,4900,4900,0
20241021,160100,2447794920,4900,4900,4900,4900,0
20241021,160000,2447794920,4900,4900,4900,4900,0
20241021,155900,2447794920,4900,4900,4900,4900,0
20241021,155800,2447794920,4900,4900,4900,4900,0
20241021,155700,2447794920,4900,4900,4900,4900,0
20241021,155600,2447794920,4900,4900,4900,4900,0
20241021,155500,2447794920,4900,4900,4900,4900,0
20241021,155400,2447794920,4900,4900,4900,4900,0
20241021,155300,2447794920,4900,4900,4900,4900,0
20241021,155200,2447794920,4900,4900,4900,4900,0
20241021,155100,2447794920,4900,4900,4900,4900,0
20241021,155000,2447794920,4900,4900,4900,4900,0
20241021,154900,2447794920,4900,4900,4900,4900,0
20241021,154800,2447794920,4900,4900,4900,4900,0
20241021,154700,2447794920,4900,4900,4900,4900,0
20241021,154600,2447794920,4900,4900,4900,4900,0
20241021,154500,2447794920,4900,4900,4900,4900,0
20241021,154400,2447794920,4900,4900,4900,4900,0
20241021,154300,2447794920,4900,4900,4900,4900,0
20241021,154200,2447794920,4900,4900,4900,4900,15763
20241021,154100,2447794920,4900,4900,4900,4900,0
20241021,154000,2447794920,4900,4900,4900,4900,0
20241021,153900,2447794920,4900,4900,4900,4900,0
20241021,153800,2447794920,4900,4900,4900,4900,0
20241021,153700,2447794920,4900,4900,4900,4900,0
20241021,153600,2447794920,4900,4900,4900,4900,0
20241021,153500,2447794920,4900,4900,4900,4900,0
20241021,153400,2447794920,4900,4900,4900,4900,0
20241021,153300,2447794920,4900,4900,4900,4900,0
20241021,153200,2447794920,4900,4900,4900,4900,0
20241021,153100,2447794920,4900,4900,4900,4900,0
20241021,153000,2447794920,4900,4900,4900,4900,15763
20241021,152900,2370556220,4900,4900,4900,4900,0
20241021,152800,2370556220,4900,4900,4900,4900,0
20241021,152700,2370556220,4900,4900,4900,4900,0
20241021,152600,2370556220,4900,4900,4900,4900,0
20241021,152500,2370556220,4900,4900,4900,4900,0
20241021,152400,2370556220,4900,4900,4900,4900,0
20241021,152300,2370556220,4900,4900,4900,4900,0
20241021,152200,2370556220,4900,4900,4900,4900,0
20241021,152100,2370556220,4900,4900,4900,4900,0
20241021,152000,2370556220,4900,4900,4900,4900,0
20241021,151900,2370556220,4900,4905,4905,4890,1443
20241021,151800,2363487340,4905,4905,4910,4905,2879
20241021,151700,2349362545,4905,4890,4905,4875,5628
20241021,151600,2321859775,4890,4890,4890,4880,1075
20241021,151500,2316607150,4890,4895,4900,4880,1672
20241021,151400,2308433105,4895,4895,4895,4880,1852
20241021,151300,2299387080,4885,4895,4895,4880,1383
20241021,151200,2292632580,4895,4895,4900,4890,2701
20241021,151100,2279422420,4895,4905,4905,4895,179
20241021,151000,2278545035,4905,4900,4905,4885,1376
20241021,150900,2271819505,4900,4890,4905,4880,2460
20241021,150800,2259789235,4900,4900,4900,4895,80
20241021,150700,2259397240,4885,4900,4900,4885,4073
20241021,150600,2239486395,4900,4885,4900,4880,3052
20241021,150500,2224575350,4875,4890,4890,4875,554
20241021,150400,2221870420,4890,4880,4890,4870,1348
20241021,150300,2215302415,4875,4875,4890,4875,1248
20241021,150200,2209214625,4875,4880,4890,4875,1996
20241021,150100,2199483015,4890,4890,4890,4875,7446
20241021,150000,2163122675,4900,4890,4900,4890,1948
20241021,145900,2153591530,4895,4885,4895,4885,1401
20241021,145800,2146739400,4890,4890,4890,4890,48
20241021,145700,2146504680,4885,4890,4890,4860,16675
20241021,145600,2065271295,4890,4890,4895,4890,1146
20241021,145500,2059667200,4890,4895,4895,4890,476
20241021,145400,2057338970,4895,4900,4900,4890,2418
20241021,145300,2045507075,4910,4910,4910,4900,1439
20241021,145200,2038451585,4895,4895,4895,4895,430
20241021,145100,2036346735,4895,4905,4910,4895,372
20241021,145000,2034523245,4900,4910,4910,4900,1197
20241021,144900,2028649265,4910,4920,4920,4900,2215
20241021,144800,2017786335,4920,4920,4920,4920,59
20241021,144700,2017496055,4920,4915,4920,4910,1021
20241021,144600,2012473810,4900,4915,4915,4900,2728
20241021,144500,1999090340,4920,4920,4920,4915,147
20241021,144400,1998367600,4920,4920,4920,4920,340
20241021,144300,1996694800,4920,4920,4920,4920,68
20241021,144200,1996360240,4910,4920,4920,4910,198
20241021,144100,1995387890,4910,4910,4910,4910,52
20241021,144000,1995132570,4910,4910,4910,4910,73
20241021,143900,1994774140,4910,4910,4910,4910,23
20241021,143800,1994661210,4910,4910,4910,4910,0
20241021,143700,1994661210,4910,4915,4915,4910,1869
20241021,143600,1985476325,4915,4915,4915,4915,0
20241021,143500,1985476325,4915,4915,4915,4915,5
20241021,143400,1985451750,4915,4915,4915,4915,200
20241021,143300,1984468750,4915,4915,4915,4915,0
20241021,143200,1984468750,4915,4915,4915,4915,1
20241021,143100,1984463835,4910,4910,4910,4910,658
20241021,143000,1981233055,4910,4910,4930,4910,463
20241021,142900,1978959585,4910,4930,4930,4910,11
20241021,142800,1978905555,4905,4905,4930,4905,5
20241021,142700,1978880990,4900,4905,4905,4900,690
20241021,142600,1975499885,4900,4930,4930,4900,2
20241021,142500,1975490055,4895,4925,4925,4895,8557
20241021,142400,1933356805,4925,4925,4925,4925,102
20241021,142300,1932854455,4930,4920,4930,4920,209
20241021,142200,1931825130,4925,4920,4925,4920,376
20241021,142100,1929973705,4920,4895,4920,4895,595
20241021,142000,1927058355,4900,4880,4900,4875,449
20241021,141900,1924865010,4880,4910,4910,4880,18948
20241021,141800,1832106480,4915,4925,4925,4915,2305
20241021,141700,1820769730,4925,4925,4925,4925,500
20241021,141600,1818307230,4930,4930,4930,4930,12
20241021,141500,1818248070,4930,4940,4940,4930,100
20241021,141400,1817754270,4940,4940,4940,4940,3
20241021,141300,1817739450,4940,4925,4940,4925,127
20241021,141200,1817113960,4925,4925,4925,4925,906
20241021,141100,1812651910,4925,4930,4940,4925,871
20241021,141000,1808360830,4945,4945,4945,4945,6
20241021,140900,1808331160,4945,4945,4950,4930,27
20241021,140800,1808197750,4945,4925,4945,4925,17
20241021,140700,1808114005,4920,4935,4935,4920,2504
20241021,140600,1795775465,4955,4955,4955,4955,0
20241021,140500,1795775465,4955,4955,4955,4955,0
20241021,140400,1795775465,4955,4940,4955,4940,58
20241021,140300,1795488930,4940,4940,4940,4940,703
20241021,140200,1792016110,4935,4935,4935,4935,3747
20241021,140100,1773524665,4935,4935,4935,4935,170
20241021,140000,1772685715,4930,4940,4940,4930,762
20241021,135900,1768929045,4930,4945,4945,4930,835
20241021,135800,1764807665,4950,4950,4955,4940,451
20241021,135700,1762579410,4940,4940,4940,4940,137
20241021,135600,1761902630,4950,4955,4955,4950,555
20241021,135500,1759153880,4960,4955,4965,4955,224
20241021,135400,1758042060,4955,4950,4965,4950,462
20241021,135300,1755753910,4940,4950,4950,4940,364
20241021,135200,1753953130,4955,4965,4965,4955,363
20241021,135100,1752153150,4965,4955,4965,4955,1716
20241021,135000,1743644785,4955,4950,4955,4940,2806
20241021,134900,1729769625,4950,4930,4950,4930,1652
20241021,134800,1721611535,4930,4930,4930,4930,0
20241021,134700,1721611535,4930,4930,4930,4930,356
20241021,134600,1719856455,4930,4935,4935,4930,179
20241021,134500,1718973855,4940,4940,4940,4940,47
20241021,134400,1718741675,4945,4940,4950,4940,400
20241021,134300,1716763315,4930,4925,4930,4925,320
20241021,134200,1715187310,4920,4920,4920,4920,40
20241021,134100,1714990510,4920,4930,4930,4920,2732
20241021,134000,1701529165,4940,4935,4940,4935,416
20241021,133900,1699475805,4940,4945,4945,4935,1311
20241021,133800,1693005755,4935,4940,4940,4935,470
20241021,133700,1690686300,4935,4935,4935,4935,0
20241021,133600,1690686300,4935,4935,4940,4930,60
20241021,133500,1690390435,4930,4935,4935,4930,1313
20241021,133400,1683912500,4930,4940,4955,4930,825
20241021,133300,1679841150,4940,4945,4945,4940,1723
20241021,133200,1671326955,4955,4955,4955,4955,0
20241021,133100,1671326955,4955,4935,4955,4935,2025
20241021,133000,1661293590,4935,4955,4955,4935,307
20241021,132900,1659772445,4935,4950,4950,4935,562
20241021,132800,1656998240,4955,4940,4955,4935,360
20241021,132700,1655219840,4940,4940,4945,4940,1015
20241021,132600,1650205515,4940,4945,4945,4940,3030
20241021,132500,1635230930,4955,4960,4960,4950,4973
20241021,132400,1610595510,4960,4960,4960,4960,176
20241021,132300,1609722550,4960,4965,4965,4960,1281
20241021,132200,1603368285,4965,4965,4965,4960,2017
20241021,132100,1593355590,4970,4960,4970,4955,877
20241021,132000,1589003700,4965,4965,4970,4960,3937
20241021,131900,1569458045,4965,4965,4970,4960,5707
20241021,131800,1541111990,4965,4940,4965,4930,5190
20241021,131700,1515444820,4930,4935,4935,4930,602
20241021,131600,1512474755,4935,4935,4935,4935,42
20241021,131500,1512267485,4950,4945,4950,4935,2372
20241021,131400,1500548775,4950,4950,4950,4950,3
20241021,131300,1500533925,4960,4960,4960,4960,0
20241021,131200,1500533925,4960,4940,4960,4940,133
20241021,131100,1499874265,4950,4955,4955,4940,2006
20241021,131000,1489944065,4945,4945,4945,4945,0
20241021,130900,1489944065,4945,4960,4960,4945,427
20241021,130800,1487830565,4960,4955,4960,4955,197
20241021,130700,1486854180,4950,4955,4955,4950,31
20241021,130600,1486700630,4960,4945,4960,4945,1356
20241021,130500,1479993985,4950,4960,4965,4950,2942
20241021,130400,1465418230,4960,4965,4965,4950,721
20241021,130300,1461848515,4965,4955,4965,4950,2791
20241021,130200,1448012115,4965,4950,4965,4950,1455
20241021,130100,1440795215,4950,4945,4950,4945,343
20241021,130000,1439098580,4950,4950,4950,4940,2060
20241021,125900,1428907025,4950,4960,4960,4950,2173
20241021,125800,1418137645,4960,4945,4960,4945,2383
20241021,125700,1406341170,4945,4945,4945,4945,517
20241021,125600,1403784605,4945,4945,4960,4945,7
20241021,125500,1403749975,4945,4930,4945,4920,1242
20241021,125400,1397636920,4930,4930,4940,4930,110
20241021,125300,1397094590,4935,4945,4945,4935,13
20241021,125200,1397030365,4950,4940,4960,4925,1222
20241021,125100,1391005445,4935,4960,4960,4935,1224
20241021,125000,1384958465,4960,4955,4960,4955,655
20241021,124900,1381711440,4960,4965,4975,4940,5126
20241021,124800,1356238190,4970,4940,4970,4940,1599
20241021,124700,1348300565,4940,4955,4955,4940,340
20241021,124600,1346619460,4940,4940,4960,4940,675
20241021,124500,1343277385,4955,4940,4955,4940,1361
20241021,124400,1336534755,4940,4935,4940,4930,223
20241021,124300,1335435020,4935,4945,4945,4920,1368
20241021,124200,1328683400,4945,4960,4965,4945,1664
20241021,124100,1320436535,4960,4940,4960,4940,1413
20241021,124000,1313433645,4940,4940,4955,4940,2766
20241021,123900,1299737770,4950,4935,4950,4930,738
20241021,123800,1296089120,4930,4925,4935,4925,924
20241021,123700,1291533800,4920,4910,4925,4910,103
20241021,123600,1291028045,4930,4930,4930,4930,6
20241021,123500,1290998465,4930,4920,4930,4905,3014
20241021,123400,1276196455,4925,4925,4925,4925,408
20241021,123300,1274187055,4915,4915,4915,4915,0
20241021,123200,1274187055,4915,4915,4915,4915,0
20241021,123100,1274187055,4915,4915,4915,4915,233
20241021,123000,1273041860,4925,4925,4925,4925,6
20241021,122900,1273012310,4925,4930,4930,4915,32
20241021,122800,1272854910,4930,4925,4930,4925,1024
20241021,122700,1267807170,4910,4910,4910,4910,0
20241021,122600,1267807170,4910,4910,4910,4910,85
20241021,122500,1267389820,4905,4910,4910,4905,559
20241021,122400,1264647635,4910,4910,4910,4910,1
20241021,122300,1264642725,4925,4910,4925,4910,36
20241021,122200,1264465930,4910,4910,4910,4910,0
20241021,122100,1264465930,4910,4910,4910,4910,232
20241021,122000,1263326810,4910,4910,4910,4910,0
20241021,121900,1263326810,4910,4910,4910,4910,135
20241021,121800,1262663960,4905,4905,4905,4905,130
20241021,121700,1262026310,4900,4915,4915,4900,3243
20241021,121600,1246122415,4910,4915,4915,4910,880
20241021,121500,1241797275,4915,4925,4925,4915,211
20241021,121400,1240760035,4920,4920,4920,4920,135
20241021,121300,1240095835,4920,4920,4920,4920,1
20241021,121200,1240090915,4925,4930,4930,4925,11
20241021,121100,1240036735,4915,4915,4915,4915,400
20241021,121000,1238070735,4915,4930,4930,4915,25
20241021,120900,1237947845,4900,4920,4920,4900,3192
20241021,120800,1222293415,4925,4925,4925,4925,2
20241021,120700,1222283565,4930,4930,4930,4930,16
20241021,120600,1222204685,4930,4910,4930,4910,435
20241021,120500,1220062135,4930,4930,4930,4930,79
20241021,120400,1219672665,4930,4930,4930,4930,0
20241021,120300,1219672665,4930,4930,4930,4930,0
20241021,120200,1219672665,4930,4915,4930,4915,7
20241021,120100,1219638245,4930,4930,4930,4930,0
20241021,120000,1219638245,4930,4910,4930,4905,1569
20241021,115900,1211934555,4910,4910,4910,4910,309
20241021,115800,1210417365,4915,4925,4925,4915,1974
20241021,115700,1200710880,4925,4925,4925,4925,28
20241021,115600,1200572980,4925,4925,4925,4925,234
20241021,115500,1199420530,4930,4930,4930,4930,74
20241021,115400,1199055710,4930,4925,4930,4925,94
20241021,115300,1198592750,4925,4925,4925,4925,15
20241021,115200,1198518875,4925,4920,4925,4915,538
20241021,115100,1195873650,4925,4925,4925,4925,1
20241021,115000,1195868725,4920,4920,4920,4920,402
20241021,114900,1193890885,4920,4925,4925,4920,51
20241021,114800,1193639715,4915,4915,4915,4915,63
20241021,114700,1193330070,4925,4925,4925,4925,0
20241021,114600,1193330070,4925,4925,4925,4925,0
20241021,114500,1193330070,4925,4925,4925,4925,20
20241021,114400,1193231570,4925,4925,4925,4915,26
20241021,114300,1193103580,4925,4920,4925,4920,884
20241021,114200,1188753615,4920,4925,4925,4920,82
20241021,114100,1188350155,4930,4930,4930,4930,115
20241021,114000,1187783205,4930,4930,4930,4930,0
20241021,113900,1187783205,4930,4930,4930,4925,12
20241021,113800,1187724050,4920,4920,4920,4920,0
20241021,113700,1187724050,4920,4935,4935,4920,6
20241021,113600,1187694515,4920,4935,4935,4920,11
20241021,113500,1187640245,4935,4940,4940,4920,109
20241021,113400,1187102840,4940,4935,4940,4935,45
20241021,113300,1186880740,4940,4940,4940,4940,88
20241021,113200,1186446020,4910,4910,4910,4910,0
20241021,113100,1186446020,4910,4910,4910,4910,23
20241021,113000,1186333090,4940,4940,4940,4940,21
20241021,112900,1186229350,4915,4940,4940,4915,26
20241021,112800,1186101460,4905,4910,4910,4905,88
20241021,112700,1185669605,4910,4910,4910,4910,2500
20241021,112600,1173394605,4915,4930,4930,4915,283
20241021,112500,1172003645,4940,4940,4940,4940,0
20241021,112400,1172003645,4940,4940,4940,4940,905
20241021,112300,1167532945,4935,4935,4935,4935,303
20241021,112200,1166037640,4905,4905,4905,4905,291
20241021,112100,1164610285,4905,4935,4935,4905,93
20241021,112000,1164153760,4935,4935,4935,4935,5
20241021,111900,1164129085,4910,4910,4910,4910,40
20241021,111800,1163932685,4910,4910,4910,4910,0
20241021,111700,1163932685,4910,4910,4915,4910,74
20241021,111600,1163569325,4940,4940,4940,4940,0
20241021,111500,1163569325,4940,4940,4940,4940,100
20241021,111400,1163075325,4940,4945,4945,4940,17
20241021,111300,1162991325,4945,4945,4945,4945,10
20241021,111200,1162941875,4945,4945,4945,4945,0
20241021,111100,1162941875,4945,4945,4945,4940,169
20241021,111000,1162106195,4945,4905,4945,4905,937
20241021,110900,1157482675,4900,4910,4910,4900,1310
20241021,110800,1151063635,4915,4915,4915,4915,400
20241021,110700,1149097635,4915,4915,4915,4915,500
20241021,110600,1146640135,4915,4900,4915,4895,1626
20241021,110500,1138676535,4900,4900,4900,4900,3
20241021,110400,1138661835,4905,4910,4910,4905,1519
20241021,110300,1131210140,4910,4910,4910,4910,654
20241021,110200,1127999000,4915,4910,4915,4910,14
20241021,110100,1127930240,4910,4910,4910,4910,0
20241021,110000,1127930240,4910,4925,4925,4910,1827
20241021,105900,1118954450,4915,4920,4920,4915,272
20241021,105800,1117617000,4920,4920,4920,4920,1216
20241021,105700,1111634280,4920,4920,4920,4920,28
20241021,105600,1111496520,4940,4940,4940,4940,0
20241021,105500,1111496520,4940,4925,4940,4925,3
20241021,105400,1111481725,4925,4930,4930,4925,1838
20241021,105300,1102429175,4930,4940,4940,4930,1384
20241021,105200,1095603935,4940,4940,4940,4940,66
20241021,105100,1095277895,4940,4940,4940,4940,0
20241021,105000,1095277895,4940,4950,4950,4940,252
20241021,104900,1094031820,4950,4945,4950,4945,707
20241021,104800,1090532775,4940,4935,4940,4935,227
20241021,104700,1089411980,4935,4935,4935,4935,299
20241021,104600,1087936415,4935,4935,4935,4935,1
20241021,104500,1087931480,4935,4935,4935,4935,81
20241021,104400,1087531745,4935,4935,4935,4935,0
20241021,104300,1087531745,4935,4930,4935,4930,102
20241021,104200,1087028880,4930,4935,4935,4930,359
20241021,104100,1085257990,4935,4935,4935,4935,149
20241021,104000,1084522675,4930,4920,4935,4920,244
20241021,103900,1083320075,4925,4925,4925,4925,23
20241021,103800,1083206800,4920,4920,4920,4920,213
20241021,103700,1082158840,4920,4930,4930,4920,569
20241021,103600,1079357590,4920,4920,4920,4920,0
20241021,103500,1079357590,4920,4920,4920,4920,10
20241021,103400,1079308390,4920,4920,4920,4920,305
20241021,103300,1077807790,4930,4935,4935,4920,858
20241021,103200,1073579440,4935,4965,4965,4935,12
20241021,103100,1073519920,4965,4930,4965,4930,101
20241021,103000,1073021955,4925,4925,4970,4925,1138
20241021,102900,1067388290,4910,4905,4910,4905,32
20241021,102800,1067231280,4905,4905,4905,4905,18
20241021,102700,1067142990,4900,4905,4920,4900,834
20241021,102600,1063045860,4905,4920,4925,4900,882
20241021,102500,1058716860,4920,4915,4920,4915,1409
20241021,102400,1051786590,4895,4895,4895,4895,1601
20241021,102300,1043949695,4900,4900,4900,4900,113
20241021,102200,1043395995,4900,4900,4900,4900,25
20241021,102100,1043273495,4900,4890,4900,4890,1275
20241021,102000,1037027265,4890,4890,4890,4890,0
20241021,101900,1037027265,4890,4890,4890,4890,50
20241021,101800,1036782765,4890,4900,4900,4890,400
20241021,101700,1034826565,4900,4880,4900,4880,1024
20241021,101600,1029814065,4875,4880,4880,4875,523
20241021,101500,1027263220,4900,4900,4900,4900,95
20241021,101400,1026797720,4900,4900,4900,4900,1
20241021,101300,1026792820,4880,4895,4895,4880,391
20241021,101200,1024884260,4875,4890,4900,4875,8852
20241021,101100,981676100,4890,4910,4910,4890,5124
20241021,101000,956584130,4910,4910,4910,4910,270
20241021,100900,955258430,4910,4910,4910,4910,150
20241021,100800,954521930,4930,4930,4930,4930,28
20241021,100700,954383890,4930,4910,4930,4905,717
20241021,100600,950863485,4910,4915,4915,4905,1572
20241021,100500,943144345,4915,4915,4915,4915,288
20241021,100400,941728825,4915,4920,4920,4915,4770
20241021,100300,918265450,4920,4925,4930,4920,1254
20241021,100200,912094165,4925,4925,4925,4925,100
20241021,100100,911601665,4925,4925,4935,4925,734
20241021,100000,907983620,4925,4925,4925,4925,794
20241021,095900,904073170,4925,4930,4930,4925,767
20241021,095800,900293420,4930,4950,4950,4930,3961
20241021,095700,880740625,4950,4940,4950,4940,11
20241021,095600,880686265,4940,4945,4945,4935,3010
20241021,095500,865816210,4950,4950,4950,4945,405
20241021,095400,863811810,4950,4950,4955,4950,999
20241021,095300,858866215,4950,4960,4960,4950,2628
20241021,095200,845852165,4960,4960,4985,4960,111
20241021,095100,845301355,4960,4965,4990,4960,603
20241021,095000,842307915,4990,4975,4990,4965,326
20241021,094900,840688175,4990,4970,4990,4965,821
20241021,094800,836594605,4975,4985,4990,4975,1644
20241021,094700,828398870,4980,4985,4985,4980,3218
20241021,094600,812373225,4985,4975,4985,4970,2424
20241021,094500,800314010,4970,4955,4970,4955,1025
20241021,094400,795228190,4955,4960,4970,4955,921
20241021,094300,790653565,4950,4955,4960,4950,820
20241021,094200,786591140,4950,4965,4965,4950,2789
20241021,094100,772767190,4965,4975,4980,4965,1214
20241021,094000,766732145,4975,4970,4975,4965,241
20241021,093900,765534035,4980,4960,4980,4960,4146
20241021,093800,744926295,4960,4960,4960,4960,246
20241021,093700,743706135,4960,4945,4960,4945,5926
20241021,093600,714358035,4940,4935,4940,4935,14
20241021,093500,714288910,4930,4925,4945,4920,1093
20241021,093400,708901075,4925,4920,4940,4920,664
20241021,093300,705633930,4920,4925,4925,4920,1634
20241021,093200,697594570,4925,4935,4940,4920,1505
20241021,093100,690175180,4935,4950,4950,4935,2389
20241021,093000,678369170,4950,4950,4950,4945,128
20241021,092900,677735740,4955,4960,4960,4940,2176
20241021,092800,666956565,4955,4955,4955,4955,1180
20241021,092700,661109665,4950,4955,4955,4950,983
20241021,092600,656240265,4950,4945,4955,4945,2038
20241021,092500,646150350,4945,4935,4945,4930,815
20241021,092400,642129465,4935,4945,4945,4930,4511
20241021,092300,619870265,4950,4940,4950,4940,402
20241021,092200,617884275,4940,4940,4950,4940,1039
20241021,092100,612744615,4940,4940,4950,4940,648
20241021,092000,609541465,4940,4965,4965,4940,2097
20241021,091900,599162335,4965,4950,4970,4945,687
20241021,091800,595758940,4970,4965,4975,4950,6440
20241021,091700,563801300,4955,4940,4960,4925,2663
20241021,091600,550628405,4935,4935,4950,4935,3359
20241021,091500,534044890,4960,4945,4960,4915,4524
20241021,091400,511669790,4945,4890,4945,4880,8242
20241021,091300,471373925,4890,4905,4905,4880,3884
20241021,091200,452382540,4910,4910,4920,4910,1264
20241021,091100,446172000,4915,4885,4920,4880,5550
20241021,091000,418957110,4885,4880,4885,4870,1068
20241021,090900,413750570,4875,4870,4875,4870,715
20241021,090800,410266475,4865,4880,4880,4865,3897
20241021,090700,391281640,4875,4900,4900,4870,14855
20241021,090600,318692545,4895,4930,4930,4895,5791
20241021,090500,290299585,4910,4930,4930,4905,2667
20241021,090400,277199685,4930,4940,4940,4905,4701
20241021,090300,254092885,4910,4920,4925,4910,3452
20241021,090200,237123970,4915,4925,4955,4915,4447
20241021,090100,215215070,4925,4910,4935,4885,16935
20241021,090000,132087785,4915,4955,4970,4910,26277