KissMeData/115530/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201700,116259375,496,496,496,496,987
20241021,201600,116259375,496,496,496,496,0
20241021,201500,116259375,496,496,496,496,0
20241021,201400,116259375,496,496,496,496,0
20241021,201300,116259375,496,496,496,496,0
20241021,201200,116259375,496,496,496,496,0
20241021,201100,116259375,496,496,496,496,0
20241021,201000,116259375,496,496,496,496,0
20241021,200900,116259375,496,496,496,496,0
20241021,200800,116259375,496,496,496,496,0
20241021,200700,116259375,496,496,496,496,0
20241021,200600,116259375,496,496,496,496,0
20241021,200500,116259375,496,496,496,496,0
20241021,200400,116259375,496,496,496,496,0
20241021,200300,116259375,496,496,496,496,0
20241021,200200,116259375,496,496,496,496,0
20241021,200100,116259375,496,496,496,496,0
20241021,200000,116259375,496,496,496,496,0
20241021,195900,116259375,496,496,496,496,0
20241021,195800,116259375,496,496,496,496,0
20241021,195700,116259375,496,496,496,496,0
20241021,195600,116259375,496,496,496,496,0
20241021,195500,116259375,496,496,496,496,0
20241021,195400,116259375,496,496,496,496,0
20241021,195300,116259375,496,496,496,496,0
20241021,195200,116259375,496,496,496,496,0
20241021,195100,116259375,496,496,496,496,0
20241021,195000,116259375,496,496,496,496,0
20241021,194900,116259375,496,496,496,496,0
20241021,194800,116259375,496,496,496,496,0
20241021,194700,116259375,496,496,496,496,987
20241021,194600,116259375,496,496,496,496,0
20241021,194500,116259375,496,496,496,496,0
20241021,194400,116259375,496,496,496,496,0
20241021,194300,116259375,496,496,496,496,0
20241021,194200,116259375,496,496,496,496,0
20241021,194100,116259375,496,496,496,496,0
20241021,194000,116259375,496,496,496,496,0
20241021,193900,116259375,496,496,496,496,0
20241021,193800,116259375,496,496,496,496,0
20241021,193700,116259375,496,496,496,496,0
20241021,193600,116259375,496,496,496,496,0
20241021,193500,116259375,496,496,496,496,0
20241021,193400,116259375,496,496,496,496,0
20241021,193300,116259375,496,496,496,496,0
20241021,193200,116259375,496,496,496,496,0
20241021,193100,116259375,496,496,496,496,0
20241021,193000,116259375,496,496,496,496,0
20241021,192900,116259375,496,496,496,496,0
20241021,192800,116259375,496,496,496,496,0
20241021,192700,116259375,496,496,496,496,0
20241021,192600,116259375,496,496,496,496,0
20241021,192500,116259375,496,496,496,496,0
20241021,192400,116259375,496,496,496,496,0
20241021,192300,116259375,496,496,496,496,0
20241021,192200,116259375,496,496,496,496,0
20241021,192100,116259375,496,496,496,496,0
20241021,192000,116259375,496,496,496,496,0
20241021,191900,116259375,496,496,496,496,0
20241021,191800,116259375,496,496,496,496,0
20241021,191700,116259375,496,496,496,496,987
20241021,191600,116259375,496,496,496,496,0
20241021,191500,116259375,496,496,496,496,0
20241021,191400,116259375,496,496,496,496,0
20241021,191300,116259375,496,496,496,496,0
20241021,191200,116259375,496,496,496,496,0
20241021,191100,116259375,496,496,496,496,0
20241021,191000,116259375,496,496,496,496,0
20241021,190900,116259375,496,496,496,496,0
20241021,190800,116259375,496,496,496,496,0
20241021,190700,116259375,496,496,496,496,0
20241021,190600,116259375,496,496,496,496,0
20241021,190500,116259375,496,496,496,496,0
20241021,190400,116259375,496,496,496,496,0
20241021,190300,116259375,496,496,496,496,0
20241021,190200,116259375,496,496,496,496,0
20241021,190100,116259375,496,496,496,496,0
20241021,190000,116259375,496,496,496,496,0
20241021,185900,116259375,496,496,496,496,0
20241021,185800,116259375,496,496,496,496,0
20241021,185700,116259375,496,496,496,496,0
20241021,185600,116259375,496,496,496,496,0
20241021,185500,116259375,496,496,496,496,0
20241021,185400,116259375,496,496,496,496,0
20241021,185300,116259375,496,496,496,496,0
20241021,185200,116259375,496,496,496,496,0
20241021,185100,116259375,496,496,496,496,0
20241021,185000,116259375,496,496,496,496,0
20241021,184900,116259375,496,496,496,496,0
20241021,184800,116259375,496,496,496,496,0
20241021,184700,116259375,496,496,496,496,987
20241021,184600,116259375,496,496,496,496,0
20241021,184500,116259375,496,496,496,496,0
20241021,184400,116259375,496,496,496,496,0
20241021,184300,116259375,496,496,496,496,0
20241021,184200,116259375,496,496,496,496,0
20241021,184100,116259375,496,496,496,496,0
20241021,184000,116259375,496,496,496,496,0
20241021,183900,116259375,496,496,496,496,0
20241021,183800,116259375,496,496,496,496,0
20241021,183700,116259375,496,496,496,496,0
20241021,183600,116259375,496,496,496,496,0
20241021,183500,116259375,496,496,496,496,0
20241021,183400,116259375,496,496,496,496,0
20241021,183300,116259375,496,496,496,496,0
20241021,183200,116259375,496,496,496,496,0
20241021,183100,116259375,496,496,496,496,0
20241021,183000,116259375,496,496,496,496,0
20241021,182900,116259375,496,496,496,496,0
20241021,182800,116259375,496,496,496,496,0
20241021,182700,116259375,496,496,496,496,0
20241021,182600,116259375,496,496,496,496,0
20241021,182500,116259375,496,496,496,496,0
20241021,182400,116259375,496,496,496,496,0
20241021,182300,116259375,496,496,496,496,0
20241021,182200,116259375,496,496,496,496,0
20241021,182100,116259375,496,496,496,496,0
20241021,182000,116259375,496,496,496,496,0
20241021,181900,116259375,496,496,496,496,0
20241021,181800,116259375,496,496,496,496,0
20241021,181700,116259375,496,496,496,496,987
20241021,181600,116259375,496,496,496,496,0
20241021,181500,116259375,496,496,496,496,0
20241021,181400,116259375,496,496,496,496,0
20241021,181300,116259375,496,496,496,496,0
20241021,181200,116259375,496,496,496,496,0
20241021,181100,116259375,496,496,496,496,0
20241021,181000,116259375,496,496,496,496,0
20241021,180900,116259375,496,496,496,496,0
20241021,180800,116259375,496,496,496,496,0
20241021,180700,116259375,496,496,496,496,0
20241021,180600,116259375,496,496,496,496,0
20241021,180500,116259375,496,496,496,496,0
20241021,180400,116259375,496,496,496,496,0
20241021,180300,116259375,496,496,496,496,0
20241021,180200,116259375,496,496,496,496,0
20241021,180100,116259375,496,496,496,496,0
20241021,180000,116259375,496,496,496,496,0
20241021,175900,116259375,496,496,496,496,0
20241021,175800,116259375,496,496,496,496,0
20241021,175700,116259375,496,496,496,496,0
20241021,175600,116259375,496,496,496,496,0
20241021,175500,116259375,496,496,496,496,0
20241021,175400,116259375,496,496,496,496,0
20241021,175300,116259375,496,496,496,496,0
20241021,175200,116259375,496,496,496,496,0
20241021,175100,116259375,496,496,496,496,0
20241021,175000,116259375,496,496,496,496,0
20241021,174900,116259375,496,496,496,496,0
20241021,174800,116259375,496,496,496,496,0
20241021,174700,116259375,496,496,496,496,987
20241021,174600,116259375,496,496,496,496,0
20241021,174500,116259375,496,496,496,496,0
20241021,174400,116259375,496,496,496,496,0
20241021,174300,116259375,496,496,496,496,0
20241021,174200,116259375,496,496,496,496,0
20241021,174100,116259375,496,496,496,496,0
20241021,174000,116259375,496,496,496,496,0
20241021,173900,116259375,496,496,496,496,0
20241021,173800,116259375,496,496,496,496,0
20241021,173700,116259375,496,496,496,496,0
20241021,173600,116259375,496,496,496,496,0
20241021,173500,116259375,496,496,496,496,0
20241021,173400,116259375,496,496,496,496,0
20241021,173300,116259375,496,496,496,496,0
20241021,173200,116259375,496,496,496,496,0
20241021,173100,116259375,496,496,496,496,0
20241021,173000,116259375,496,496,496,496,0
20241021,172900,116259375,496,496,496,496,0
20241021,172800,116259375,496,496,496,496,0
20241021,172700,116259375,496,496,496,496,0
20241021,172600,116259375,496,496,496,496,0
20241021,172500,116259375,496,496,496,496,0
20241021,172400,116259375,496,496,496,496,0
20241021,172300,116259375,496,496,496,496,0
20241021,172200,116259375,496,496,496,496,0
20241021,172100,116259375,496,496,496,496,0
20241021,172000,116259375,496,496,496,496,0
20241021,171900,116259375,496,496,496,496,0
20241021,171800,116259375,496,496,496,496,0
20241021,171700,116259375,496,496,496,496,987
20241021,171600,116259375,496,496,496,496,0
20241021,171500,116259375,496,496,496,496,0
20241021,171400,116259375,496,496,496,496,0
20241021,171300,116259375,496,496,496,496,0
20241021,171200,116259375,496,496,496,496,0
20241021,171100,116259375,496,496,496,496,0
20241021,171000,116259375,496,496,496,496,0
20241021,170900,116259375,496,496,496,496,0
20241021,170800,116259375,496,496,496,496,0
20241021,170700,116259375,496,496,496,496,0
20241021,170600,116259375,496,496,496,496,0
20241021,170500,116259375,496,496,496,496,0
20241021,170400,116259375,496,496,496,496,0
20241021,170300,116259375,496,496,496,496,0
20241021,170200,116259375,496,496,496,496,0
20241021,170100,116259375,496,496,496,496,0
20241021,170000,116259375,496,496,496,496,0
20241021,165900,116259375,496,496,496,496,0
20241021,165800,116259375,496,496,496,496,0
20241021,165700,116259375,496,496,496,496,0
20241021,165600,116259375,496,496,496,496,0
20241021,165500,116259375,496,496,496,496,0
20241021,165400,116259375,496,496,496,496,0
20241021,165300,116259375,496,496,496,496,0
20241021,165200,116259375,496,496,496,496,0
20241021,165100,116259375,496,496,496,496,0
20241021,165000,116259375,496,496,496,496,0
20241021,164900,116259375,496,496,496,496,0
20241021,164800,116259375,496,496,496,496,0
20241021,164700,116259375,496,496,496,496,987
20241021,164600,116259375,496,496,496,496,0
20241021,164500,116259375,496,496,496,496,0
20241021,164400,116259375,496,496,496,496,0
20241021,164300,116259375,496,496,496,496,0
20241021,164200,116259375,496,496,496,496,0
20241021,164100,116259375,496,496,496,496,0
20241021,164000,116259375,496,496,496,496,0
20241021,163900,116259375,496,496,496,496,0
20241021,163800,116259375,496,496,496,496,0
20241021,163700,116259375,496,496,496,496,0
20241021,163600,116259375,496,496,496,496,0
20241021,163500,116259375,496,496,496,496,0
20241021,163400,116259375,496,496,496,496,0
20241021,163300,116259375,496,496,496,496,0
20241021,163200,116259375,496,496,496,496,0
20241021,163100,116259375,496,496,496,496,0
20241021,163000,116259375,496,496,496,496,0
20241021,162900,116259375,496,496,496,496,0
20241021,162800,116259375,496,496,496,496,0
20241021,162700,116259375,496,496,496,496,0
20241021,162600,116259375,496,496,496,496,0
20241021,162500,116259375,496,496,496,496,0
20241021,162400,116259375,496,496,496,496,0
20241021,162300,116259375,496,496,496,496,0
20241021,162200,116259375,496,496,496,496,0
20241021,162100,116259375,496,496,496,496,0
20241021,162000,116259375,496,496,496,496,0
20241021,161900,116259375,496,496,496,496,0
20241021,161800,116259375,496,496,496,496,0
20241021,161700,116259375,496,496,496,496,987
20241021,161600,116259375,496,496,496,496,0
20241021,161500,116259375,496,496,496,496,0
20241021,161400,116259375,496,496,496,496,0
20241021,161300,116259375,496,496,496,496,0
20241021,161200,116259375,496,496,496,496,0
20241021,161100,116259375,496,496,496,496,0
20241021,161000,116259375,496,496,496,496,0
20241021,160900,116259375,496,496,496,496,0
20241021,160800,116259375,496,496,496,496,0
20241021,160700,116259375,496,496,496,496,0
20241021,160600,116259375,496,496,496,496,0
20241021,160500,116259375,496,496,496,496,0
20241021,160400,116259375,496,496,496,496,0
20241021,160300,116259375,496,496,496,496,0
20241021,160200,116259375,496,496,496,496,0
20241021,160100,116259375,496,496,496,496,0
20241021,160000,116259375,496,496,496,496,0
20241021,155900,116259375,496,496,496,496,0
20241021,155800,116259375,496,496,496,496,0
20241021,155700,116259375,496,496,496,496,0
20241021,155600,116259375,496,496,496,496,0
20241021,155500,116259375,496,496,496,496,0
20241021,155400,116259375,496,496,496,496,0
20241021,155300,116259375,496,496,496,496,0
20241021,155200,116259375,496,496,496,496,0
20241021,155100,116259375,496,496,496,496,0
20241021,155000,116259375,496,496,496,496,0
20241021,154900,116259375,496,496,496,496,0
20241021,154800,116259375,496,496,496,496,0
20241021,154700,116259375,496,496,496,496,987
20241021,154600,116259375,496,496,496,496,0
20241021,154500,116259375,496,496,496,496,0
20241021,154400,116259375,496,496,496,496,0
20241021,154300,116259375,496,496,496,496,0
20241021,154200,116259375,496,496,496,496,0
20241021,154100,116259375,496,496,496,496,0
20241021,154000,116259375,496,496,496,496,0
20241021,153900,116259375,496,496,496,496,0
20241021,153800,116259375,496,496,496,496,0
20241021,153700,116259375,496,496,496,496,0
20241021,153600,116259375,496,496,496,496,0
20241021,153500,116259375,496,496,496,496,0
20241021,153400,116259375,496,496,496,496,0
20241021,153300,116259375,496,496,496,496,0
20241021,153200,116259375,496,496,496,496,0
20241021,153100,116259375,496,496,496,496,0
20241021,153000,116259375,496,496,496,496,987
20241021,152900,115769823,494,494,494,494,0
20241021,152800,115769823,494,494,494,494,0
20241021,152700,115769823,494,494,494,494,0
20241021,152600,115769823,494,494,494,494,0
20241021,152500,115769823,494,494,494,494,0
20241021,152400,115769823,494,494,494,494,0
20241021,152300,115769823,494,494,494,494,0
20241021,152200,115769823,494,494,494,494,0
20241021,152100,115769823,494,494,494,494,0
20241021,152000,115769823,494,494,494,494,0
20241021,151900,115769823,494,492,494,492,2
20241021,151800,115768837,490,489,491,488,2114
20241021,151700,114735118,491,490,491,490,26
20241021,151600,114722376,491,491,491,491,1000
20241021,151500,114231376,491,491,491,491,0
20241021,151400,114231376,491,491,491,491,0
20241021,151300,114231376,491,491,491,491,0
20241021,151200,114231376,491,491,491,491,0
20241021,151100,114231376,491,491,491,491,1
20241021,151000,114230885,489,490,490,489,38
20241021,150900,114212283,488,488,488,488,0
20241021,150800,114212283,488,488,488,488,0
20241021,150700,114212283,488,497,497,488,28
20241021,150600,114198529,489,487,489,487,345
20241021,150500,114030500,489,490,490,488,115
20241021,150400,113974325,487,487,487,487,0
20241021,150300,113974325,487,489,489,487,7200
20241021,150200,110464629,491,490,491,490,240
20241021,150100,110347013,490,490,490,490,0
20241021,150000,110347013,490,490,490,490,0
20241021,145900,110347013,490,490,490,490,0
20241021,145800,110347013,490,490,490,490,0
20241021,145700,110347013,490,490,490,490,0
20241021,145600,110347013,490,490,490,490,0
20241021,145500,110347013,490,490,490,490,0
20241021,145400,110347013,490,490,490,490,6
20241021,145300,110344073,490,490,490,490,2
20241021,145200,110343093,489,489,489,489,1827
20241021,145100,109449690,490,490,490,490,0
20241021,145000,109449690,490,490,490,490,0
20241021,144900,109449690,490,490,490,490,0
20241021,144800,109449690,490,490,490,490,0
20241021,144700,109449690,490,490,490,490,0
20241021,144600,109449690,490,490,490,490,0
20241021,144500,109449690,490,490,490,490,1
20241021,144400,109449200,488,488,488,488,0
20241021,144300,109449200,488,488,488,488,0
20241021,144200,109449200,488,490,490,488,110
20241021,144100,109395320,490,489,490,489,23
20241021,144000,109384072,488,489,489,488,5369
20241021,143900,106758911,489,489,489,489,0
20241021,143800,106758911,489,489,489,489,42
20241021,143700,106738373,490,490,490,490,0
20241021,143600,106738373,490,490,490,490,0
20241021,143500,106738373,490,490,490,490,0
20241021,143400,106738373,490,490,490,490,19
20241021,143300,106729063,489,489,489,489,9
20241021,143200,106724662,489,489,489,489,2
20241021,143100,106723684,490,490,490,490,0
20241021,143000,106723684,490,490,490,490,0
20241021,142900,106723684,490,490,490,490,0
20241021,142800,106723684,490,490,490,490,0
20241021,142700,106723684,490,490,490,490,0
20241021,142600,106723684,490,490,490,490,10
20241021,142500,106718784,490,490,490,490,42
20241021,142400,106698204,489,489,489,489,0
20241021,142300,106698204,489,489,489,489,42
20241021,142200,106677666,489,489,489,489,0
20241021,142100,106677666,489,489,489,489,0
20241021,142000,106677666,489,489,489,489,0
20241021,141900,106677666,489,489,489,489,1416
20241021,141800,105985242,490,490,490,490,12
20241021,141700,105979362,490,490,490,490,0
20241021,141600,105979362,490,490,490,490,0
20241021,141500,105979362,490,490,490,490,0
20241021,141400,105979362,490,490,490,490,0
20241021,141300,105979362,490,490,490,490,0
20241021,141200,105979362,490,490,490,490,100
20241021,141100,105930362,490,490,490,490,0
20241021,141000,105930362,490,491,491,490,4000
20241021,140900,103970117,491,492,492,491,8000
20241021,140800,100037117,493,494,494,493,2019
20241021,140700,99041666,496,496,496,496,1000
20241021,140600,98545666,494,494,494,494,0
20241021,140500,98545666,494,494,494,494,0
20241021,140400,98545666,494,494,494,494,0
20241021,140300,98545666,494,494,494,494,0
20241021,140200,98545666,494,494,494,494,0
20241021,140100,98545666,494,494,494,494,0
20241021,140000,98545666,494,494,494,494,0
20241021,135900,98545666,494,494,494,494,0
20241021,135800,98545666,494,494,494,494,0
20241021,135700,98545666,494,494,494,494,0
20241021,135600,98545666,494,494,494,494,0
20241021,135500,98545666,494,494,494,494,0
20241021,135400,98545666,494,494,494,494,0
20241021,135300,98545666,494,493,494,493,126
20241021,135200,98483464,495,495,495,495,0
20241021,135100,98483464,495,495,495,495,0
20241021,135000,98483464,495,495,495,495,0
20241021,134900,98483464,495,495,495,495,1
20241021,134800,98482969,495,495,495,495,0
20241021,134700,98482969,495,495,495,495,0
20241021,134600,98482969,495,495,495,495,0
20241021,134500,98482969,495,495,495,495,0
20241021,134400,98482969,495,495,495,495,50
20241021,134300,98458219,494,494,494,494,0
20241021,134200,98458219,494,494,494,494,2598
20241021,134100,97174807,490,492,492,490,4300
20241021,134000,95067649,492,494,494,492,6500
20241021,133900,91862631,495,495,495,495,7470
20241021,133800,88164981,497,496,497,495,43
20241021,133700,88143684,495,495,495,495,0
20241021,133600,88143684,495,495,495,495,15
20241021,133500,88136259,495,495,495,495,70
20241021,133400,88101609,495,495,495,495,0
20241021,133300,88101609,495,495,495,495,0
20241021,133200,88101609,495,495,495,495,0
20241021,133100,88101609,495,495,495,495,0
20241021,133000,88101609,495,495,495,495,0
20241021,132900,88101609,495,495,495,495,0
20241021,132800,88101609,495,495,495,495,0
20241021,132700,88101609,495,495,495,495,0
20241021,132600,88101609,495,495,495,495,0
20241021,132500,88101609,495,495,495,495,100
20241021,132400,88052109,494,494,494,494,0
20241021,132300,88052109,494,494,494,494,42
20241021,132200,88031361,495,495,495,495,0
20241021,132100,88031361,495,495,495,495,0
20241021,132000,88031361,495,495,495,495,1495
20241021,131900,87291336,495,495,495,495,0
20241021,131800,87291336,495,495,495,495,0
20241021,131700,87291336,495,495,495,495,0
20241021,131600,87291336,495,495,495,495,0
20241021,131500,87291336,495,495,495,495,9
20241021,131400,87286881,495,495,495,495,0
20241021,131300,87286881,495,495,495,495,0
20241021,131200,87286881,495,495,495,495,0
20241021,131100,87286881,495,495,495,495,0
20241021,131000,87286881,495,495,495,495,0
20241021,130900,87286881,495,495,495,495,0
20241021,130800,87286881,495,495,495,495,42
20241021,130700,87266091,497,497,497,497,0
20241021,130600,87266091,497,497,497,497,0
20241021,130500,87266091,497,497,497,497,0
20241021,130400,87266091,497,497,497,497,0
20241021,130300,87266091,497,497,497,497,0
20241021,130200,87266091,497,497,497,497,0
20241021,130100,87266091,497,497,497,497,0
20241021,130000,87266091,497,497,497,497,0
20241021,125900,87266091,497,497,497,497,0
20241021,125800,87266091,497,497,497,497,5
20241021,125700,87263606,497,497,497,497,1
20241021,125600,87263109,494,494,494,494,0
20241021,125500,87263109,494,494,494,494,0
20241021,125400,87263109,494,494,494,494,0
20241021,125300,87263109,494,494,494,494,42
20241021,125200,87242361,497,497,497,497,10
20241021,125100,87237391,497,497,497,497,2584
20241021,125000,85953143,499,499,499,499,0
20241021,124900,85953143,499,499,499,499,0
20241021,124800,85953143,499,499,499,499,0
20241021,124700,85953143,499,499,499,499,0
20241021,124600,85953143,499,499,499,499,0
20241021,124500,85953143,499,499,499,499,0
20241021,124400,85953143,499,499,499,499,54
20241021,124300,85926197,503,496,503,496,4807
20241021,124200,83519054,496,496,496,496,0
20241021,124100,83519054,496,496,496,496,0
20241021,124000,83519054,496,496,496,496,0
20241021,123900,83519054,496,496,496,496,7000
20241021,123800,80047054,496,494,496,494,4042
20241021,123700,78042306,497,498,498,497,9007
20241021,123600,73556827,497,497,497,497,12000
20241021,123500,67592827,498,497,502,495,5784
20241021,123400,64711880,496,496,496,496,0
20241021,123300,64711880,496,496,496,496,0
20241021,123200,64711880,496,496,496,496,9
20241021,123100,64707416,496,496,496,496,0
20241021,123000,64707416,496,497,501,496,8717
20241021,122900,60379479,501,498,501,498,5344
20241021,122800,57707814,498,498,498,498,0
20241021,122700,57707814,498,498,498,494,6669
20241021,122600,54399253,498,498,498,498,358
20241021,122500,54220969,498,498,498,498,1
20241021,122400,54220471,496,496,496,496,2260
20241021,122300,53099511,495,495,495,495,2439
20241021,122200,51892206,499,499,499,499,6
20241021,122100,51889212,500,500,500,500,0
20241021,122000,51889212,500,495,500,495,15559
20241021,121900,44127850,495,495,495,495,5000
20241021,121800,41652850,495,495,495,495,5000
20241021,121700,39177850,495,492,495,492,6500
20241021,121600,35962598,491,491,491,491,859
20241021,121500,35540829,491,491,491,491,0
20241021,121400,35540829,491,491,491,491,0
20241021,121300,35540829,491,491,491,491,0
20241021,121200,35540829,491,490,491,490,153
20241021,121100,35465797,489,489,489,489,126
20241021,121000,35404183,490,489,490,489,417
20241021,120900,35199892,489,489,489,489,0
20241021,120800,35199892,489,487,489,487,59
20241021,120700,35171125,489,489,489,489,0
20241021,120600,35171125,489,489,489,489,1
20241021,120500,35170636,487,487,487,487,0
20241021,120400,35170636,487,487,487,487,0
20241021,120300,35170636,487,487,487,487,0
20241021,120200,35170636,487,487,487,487,0
20241021,120100,35170636,487,487,487,487,1500
20241021,120000,34440136,487,487,487,487,0
20241021,115900,34440136,487,487,487,487,300
20241021,115800,34294036,487,487,487,487,0
20241021,115700,34294036,487,487,487,487,0
20241021,115600,34294036,487,487,487,487,0
20241021,115500,34294036,487,487,487,487,0
20241021,115400,34294036,487,487,487,487,0
20241021,115300,34294036,487,487,487,487,43
20241021,115200,34273095,487,487,487,487,0
20241021,115100,34273095,487,487,487,487,0
20241021,115000,34273095,487,487,487,487,0
20241021,114900,34273095,487,487,487,487,0
20241021,114800,34273095,487,487,487,487,0
20241021,114700,34273095,487,487,487,487,0
20241021,114600,34273095,487,487,487,487,0
20241021,114500,34273095,487,487,487,487,0
20241021,114400,34273095,487,487,487,487,0
20241021,114300,34273095,487,487,487,487,0
20241021,114200,34273095,487,487,487,487,0
20241021,114100,34273095,487,487,487,487,0
20241021,114000,34273095,487,487,487,487,0
20241021,113900,34273095,487,487,487,487,85
20241021,113800,34231700,487,487,487,487,43
20241021,113700,34210759,488,488,488,488,1021
20241021,113600,33712511,486,486,486,486,0
20241021,113500,33712511,486,486,486,486,0
20241021,113400,33712511,486,486,486,486,0
20241021,113300,33712511,486,486,486,486,0
20241021,113200,33712511,486,486,486,486,0
20241021,113100,33712511,486,486,486,486,0
20241021,113000,33712511,486,486,486,486,0
20241021,112900,33712511,486,486,486,486,0
20241021,112800,33712511,486,486,486,486,0
20241021,112700,33712511,486,486,486,486,0
20241021,112600,33712511,486,486,486,486,0
20241021,112500,33712511,486,486,486,486,0
20241021,112400,33712511,486,486,486,486,0
20241021,112300,33712511,486,486,486,486,43
20241021,112200,33691613,491,491,491,491,0
20241021,112100,33691613,491,491,491,491,0
20241021,112000,33691613,491,491,491,491,0
20241021,111900,33691613,491,491,491,491,0
20241021,111800,33691613,491,491,491,491,3000
20241021,111700,32218613,491,485,491,485,6000
20241021,111600,29274318,481,481,481,481,0
20241021,111500,29274318,481,481,481,481,0
20241021,111400,29274318,481,481,481,481,0
20241021,111300,29274318,481,481,481,481,0
20241021,111200,29274318,481,481,481,481,0
20241021,111100,29274318,481,481,481,481,0
20241021,111000,29274318,481,481,481,481,0
20241021,110900,29274318,481,481,481,481,0
20241021,110800,29274318,481,482,482,481,43
20241021,110700,29253633,482,482,482,482,0
20241021,110600,29253633,482,482,482,482,0
20241021,110500,29253633,482,482,482,482,390
20241021,110400,29065653,481,481,481,481,0
20241021,110300,29065653,481,481,481,481,2
20241021,110200,29064691,480,480,480,480,78
20241021,110100,29027251,483,483,483,483,0
20241021,110000,29027251,483,485,485,483,6396
20241021,105900,25933335,485,485,485,485,0
20241021,105800,25933335,485,485,485,485,0
20241021,105700,25933335,485,485,485,485,0
20241021,105600,25933335,485,485,485,485,0
20241021,105500,25933335,485,485,485,485,0
20241021,105400,25933335,485,485,485,485,0
20241021,105300,25933335,485,485,485,485,43
20241021,105200,25912480,486,486,486,486,0
20241021,105100,25912480,486,486,486,486,2361
20241021,105000,24765034,486,486,486,486,0
20241021,104900,24765034,486,486,486,486,5000
20241021,104800,22335034,486,486,486,486,0
20241021,104700,22335034,486,486,486,486,0
20241021,104600,22335034,486,486,486,486,497
20241021,104500,22093492,486,486,486,486,0
20241021,104400,22093492,486,486,486,486,0
20241021,104300,22093492,486,486,486,486,106
20241021,104200,22041976,489,489,489,489,264
20241021,104100,21912880,486,486,486,486,4302
20241021,104000,19822108,485,488,488,485,4
20241021,103900,19820162,489,485,489,485,5001
20241021,103800,17394673,485,485,485,485,44
20241021,103700,17373333,487,487,487,487,3666
20241021,103600,15587991,485,485,485,485,0
20241021,103500,15587991,485,485,485,485,0
20241021,103400,15587991,485,485,485,485,0
20241021,103300,15587991,485,485,485,485,0
20241021,103200,15587991,485,485,485,485,0
20241021,103100,15587991,485,485,485,485,0
20241021,103000,15587991,485,485,485,485,0
20241021,102900,15587991,485,486,486,485,3000
20241021,102800,14132491,486,486,486,486,0
20241021,102700,14132491,486,486,486,486,0
20241021,102600,14132491,486,486,486,486,0
20241021,102500,14132491,486,486,486,486,0
20241021,102400,14132491,486,486,486,486,0
20241021,102300,14132491,486,486,486,486,43
20241021,102200,14111593,486,486,486,486,0
20241021,102100,14111593,486,486,486,486,0
20241021,102000,14111593,486,486,486,486,60
20241021,101900,14082433,488,488,488,488,90
20241021,101800,14038513,486,486,486,486,0
20241021,101700,14038513,486,486,486,486,0
20241021,101600,14038513,486,486,486,486,0
20241021,101500,14038513,486,487,487,486,3369
20241021,101400,12401064,489,489,489,489,0
20241021,101300,12401064,489,489,489,489,10
20241021,101200,12396174,491,491,491,491,0
20241021,101100,12396174,491,491,491,491,0
20241021,101000,12396174,491,491,491,491,0
20241021,100900,12396174,491,491,491,491,0
20241021,100800,12396174,491,488,491,487,82
20241021,100700,12356068,491,491,491,491,0
20241021,100600,12356068,491,491,491,491,1
20241021,100500,12355577,491,491,491,491,0
20241021,100400,12355577,491,491,491,491,3
20241021,100300,12354104,491,491,491,491,0
20241021,100200,12354104,491,491,491,491,10
20241021,100100,12349194,491,491,491,491,0
20241021,100000,12349194,491,491,491,491,0
20241021,095900,12349194,491,491,491,491,0
20241021,095800,12349194,491,491,491,491,0
20241021,095700,12349194,491,491,491,491,0
20241021,095600,12349194,491,491,491,491,0
20241021,095500,12349194,491,491,491,491,0
20241021,095400,12349194,491,491,491,491,0
20241021,095300,12349194,491,488,491,488,58
20241021,095200,12320845,491,491,491,491,0
20241021,095100,12320845,491,491,491,491,0
20241021,095000,12320845,491,491,491,491,0
20241021,094900,12320845,491,491,491,491,0
20241021,094800,12320845,491,491,491,491,0
20241021,094700,12320845,491,491,491,491,10
20241021,094600,12315935,491,491,491,491,11
20241021,094500,12310534,491,491,491,491,12
20241021,094400,12304642,491,491,491,491,0
20241021,094300,12304642,491,491,491,491,0
20241021,094200,12304642,491,491,491,491,0
20241021,094100,12304642,491,491,491,491,0
20241021,094000,12304642,491,491,491,491,2000
20241021,093900,11322642,490,490,490,490,0
20241021,093800,11322642,490,490,490,490,0
20241021,093700,11322642,490,490,490,490,0
20241021,093600,11322642,490,490,490,490,420
20241021,093500,11116842,491,491,491,491,0
20241021,093400,11116842,491,491,491,491,0
20241021,093300,11116842,491,491,491,491,0
20241021,093200,11116842,491,491,491,491,5
20241021,093100,11114387,490,490,490,490,7
20241021,093000,11110957,489,489,489,489,0
20241021,092900,11110957,489,489,489,489,0
20241021,092800,11110957,489,489,489,489,0
20241021,092700,11110957,489,489,489,489,2
20241021,092600,11109979,485,485,485,485,0
20241021,092500,11109979,485,485,485,485,0
20241021,092400,11109979,485,485,485,485,0
20241021,092300,11109979,485,485,485,485,0
20241021,092200,11109979,485,485,485,485,10
20241021,092100,11105129,485,485,485,485,0
20241021,092000,11105129,485,485,485,485,0
20241021,091900,11105129,485,485,485,485,0
20241021,091800,11105129,485,485,485,485,0
20241021,091700,11105129,485,485,485,485,0
20241021,091600,11105129,485,485,485,485,5499
20241021,091500,8438114,485,485,485,485,1000
20241021,091400,7953114,485,485,485,485,1008
20241021,091300,7464234,485,485,485,485,5
20241021,091200,7461809,485,487,487,485,1790
20241021,091100,6593639,488,488,488,488,202
20241021,091000,6495063,488,491,491,488,4635
20241021,090900,4220224,488,492,495,488,2962
20241021,090800,2765412,492,491,492,491,50
20241021,090700,2740853,493,493,493,493,0
20241021,090600,2740853,493,492,493,492,900
20241021,090500,2297194,496,492,496,492,800
20241021,090400,1901174,494,494,494,494,0
20241021,090300,1901174,494,493,494,493,1700
20241021,090200,1061642,494,494,494,494,10
20241021,090100,1056702,495,496,496,495,1063
20241021,090000,530500,500,500,500,500,1061