KissMeData/123420/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202000,241795430,7770,7770,7770,7770,427
20241021,201900,241795430,7770,7770,7770,7770,0
20241021,201800,241795430,7770,7770,7770,7770,0
20241021,201700,241795430,7770,7770,7770,7770,0
20241021,201600,241795430,7770,7770,7770,7770,0
20241021,201500,241795430,7770,7770,7770,7770,0
20241021,201400,241795430,7770,7770,7770,7770,0
20241021,201300,241795430,7770,7770,7770,7770,0
20241021,201200,241795430,7770,7770,7770,7770,0
20241021,201100,241795430,7770,7770,7770,7770,0
20241021,201000,241795430,7770,7770,7770,7770,0
20241021,200900,241795430,7770,7770,7770,7770,0
20241021,200800,241795430,7770,7770,7770,7770,0
20241021,200700,241795430,7770,7770,7770,7770,0
20241021,200600,241795430,7770,7770,7770,7770,0
20241021,200500,241795430,7770,7770,7770,7770,0
20241021,200400,241795430,7770,7770,7770,7770,0
20241021,200300,241795430,7770,7770,7770,7770,0
20241021,200200,241795430,7770,7770,7770,7770,0
20241021,200100,241795430,7770,7770,7770,7770,0
20241021,200000,241795430,7770,7770,7770,7770,0
20241021,195900,241795430,7770,7770,7770,7770,0
20241021,195800,241795430,7770,7770,7770,7770,0
20241021,195700,241795430,7770,7770,7770,7770,0
20241021,195600,241795430,7770,7770,7770,7770,0
20241021,195500,241795430,7770,7770,7770,7770,0
20241021,195400,241795430,7770,7770,7770,7770,0
20241021,195300,241795430,7770,7770,7770,7770,0
20241021,195200,241795430,7770,7770,7770,7770,0
20241021,195100,241795430,7770,7770,7770,7770,0
20241021,195000,241795430,7770,7770,7770,7770,427
20241021,194900,241795430,7770,7770,7770,7770,0
20241021,194800,241795430,7770,7770,7770,7770,0
20241021,194700,241795430,7770,7770,7770,7770,0
20241021,194600,241795430,7770,7770,7770,7770,0
20241021,194500,241795430,7770,7770,7770,7770,0
20241021,194400,241795430,7770,7770,7770,7770,0
20241021,194300,241795430,7770,7770,7770,7770,0
20241021,194200,241795430,7770,7770,7770,7770,0
20241021,194100,241795430,7770,7770,7770,7770,0
20241021,194000,241795430,7770,7770,7770,7770,0
20241021,193900,241795430,7770,7770,7770,7770,0
20241021,193800,241795430,7770,7770,7770,7770,0
20241021,193700,241795430,7770,7770,7770,7770,0
20241021,193600,241795430,7770,7770,7770,7770,0
20241021,193500,241795430,7770,7770,7770,7770,0
20241021,193400,241795430,7770,7770,7770,7770,0
20241021,193300,241795430,7770,7770,7770,7770,0
20241021,193200,241795430,7770,7770,7770,7770,0
20241021,193100,241795430,7770,7770,7770,7770,0
20241021,193000,241795430,7770,7770,7770,7770,0
20241021,192900,241795430,7770,7770,7770,7770,0
20241021,192800,241795430,7770,7770,7770,7770,0
20241021,192700,241795430,7770,7770,7770,7770,0
20241021,192600,241795430,7770,7770,7770,7770,0
20241021,192500,241795430,7770,7770,7770,7770,0
20241021,192400,241795430,7770,7770,7770,7770,0
20241021,192300,241795430,7770,7770,7770,7770,0
20241021,192200,241795430,7770,7770,7770,7770,0
20241021,192100,241795430,7770,7770,7770,7770,0
20241021,192000,241795430,7770,7770,7770,7770,427
20241021,191900,241795430,7770,7770,7770,7770,0
20241021,191800,241795430,7770,7770,7770,7770,0
20241021,191700,241795430,7770,7770,7770,7770,0
20241021,191600,241795430,7770,7770,7770,7770,0
20241021,191500,241795430,7770,7770,7770,7770,0
20241021,191400,241795430,7770,7770,7770,7770,0
20241021,191300,241795430,7770,7770,7770,7770,0
20241021,191200,241795430,7770,7770,7770,7770,0
20241021,191100,241795430,7770,7770,7770,7770,0
20241021,191000,241795430,7770,7770,7770,7770,0
20241021,190900,241795430,7770,7770,7770,7770,0
20241021,190800,241795430,7770,7770,7770,7770,0
20241021,190700,241795430,7770,7770,7770,7770,0
20241021,190600,241795430,7770,7770,7770,7770,0
20241021,190500,241795430,7770,7770,7770,7770,0
20241021,190400,241795430,7770,7770,7770,7770,0
20241021,190300,241795430,7770,7770,7770,7770,0
20241021,190200,241795430,7770,7770,7770,7770,0
20241021,190100,241795430,7770,7770,7770,7770,0
20241021,190000,241795430,7770,7770,7770,7770,0
20241021,185900,241795430,7770,7770,7770,7770,0
20241021,185800,241795430,7770,7770,7770,7770,0
20241021,185700,241795430,7770,7770,7770,7770,0
20241021,185600,241795430,7770,7770,7770,7770,0
20241021,185500,241795430,7770,7770,7770,7770,0
20241021,185400,241795430,7770,7770,7770,7770,0
20241021,185300,241795430,7770,7770,7770,7770,0
20241021,185200,241795430,7770,7770,7770,7770,0
20241021,185100,241795430,7770,7770,7770,7770,0
20241021,185000,241795430,7770,7770,7770,7770,427
20241021,184900,241795430,7770,7770,7770,7770,0
20241021,184800,241795430,7770,7770,7770,7770,0
20241021,184700,241795430,7770,7770,7770,7770,0
20241021,184600,241795430,7770,7770,7770,7770,0
20241021,184500,241795430,7770,7770,7770,7770,0
20241021,184400,241795430,7770,7770,7770,7770,0
20241021,184300,241795430,7770,7770,7770,7770,0
20241021,184200,241795430,7770,7770,7770,7770,0
20241021,184100,241795430,7770,7770,7770,7770,0
20241021,184000,241795430,7770,7770,7770,7770,0
20241021,183900,241795430,7770,7770,7770,7770,0
20241021,183800,241795430,7770,7770,7770,7770,0
20241021,183700,241795430,7770,7770,7770,7770,0
20241021,183600,241795430,7770,7770,7770,7770,0
20241021,183500,241795430,7770,7770,7770,7770,0
20241021,183400,241795430,7770,7770,7770,7770,0
20241021,183300,241795430,7770,7770,7770,7770,0
20241021,183200,241795430,7770,7770,7770,7770,0
20241021,183100,241795430,7770,7770,7770,7770,0
20241021,183000,241795430,7770,7770,7770,7770,0
20241021,182900,241795430,7770,7770,7770,7770,0
20241021,182800,241795430,7770,7770,7770,7770,0
20241021,182700,241795430,7770,7770,7770,7770,0
20241021,182600,241795430,7770,7770,7770,7770,0
20241021,182500,241795430,7770,7770,7770,7770,0
20241021,182400,241795430,7770,7770,7770,7770,0
20241021,182300,241795430,7770,7770,7770,7770,0
20241021,182200,241795430,7770,7770,7770,7770,0
20241021,182100,241795430,7770,7770,7770,7770,0
20241021,182000,241795430,7770,7770,7770,7770,427
20241021,181900,241795430,7770,7770,7770,7770,0
20241021,181800,241795430,7770,7770,7770,7770,0
20241021,181700,241795430,7770,7770,7770,7770,0
20241021,181600,241795430,7770,7770,7770,7770,0
20241021,181500,241795430,7770,7770,7770,7770,0
20241021,181400,241795430,7770,7770,7770,7770,0
20241021,181300,241795430,7770,7770,7770,7770,0
20241021,181200,241795430,7770,7770,7770,7770,0
20241021,181100,241795430,7770,7770,7770,7770,0
20241021,181000,241795430,7770,7770,7770,7770,0
20241021,180900,241795430,7770,7770,7770,7770,0
20241021,180800,241795430,7770,7770,7770,7770,0
20241021,180700,241795430,7770,7770,7770,7770,0
20241021,180600,241795430,7770,7770,7770,7770,0
20241021,180500,241795430,7770,7770,7770,7770,0
20241021,180400,241795430,7770,7770,7770,7770,0
20241021,180300,241795430,7770,7770,7770,7770,0
20241021,180200,241795430,7770,7770,7770,7770,0
20241021,180100,241795430,7770,7770,7770,7770,0
20241021,180000,241795430,7770,7770,7770,7770,0
20241021,175900,241795430,7770,7770,7770,7770,0
20241021,175800,241795430,7770,7770,7770,7770,0
20241021,175700,241795430,7770,7770,7770,7770,0
20241021,175600,241795430,7770,7770,7770,7770,0
20241021,175500,241795430,7770,7770,7770,7770,0
20241021,175400,241795430,7770,7770,7770,7770,0
20241021,175300,241795430,7770,7770,7770,7770,0
20241021,175200,241795430,7770,7770,7770,7770,0
20241021,175100,241795430,7770,7770,7770,7770,0
20241021,175000,241795430,7770,7770,7770,7770,427
20241021,174900,241795430,7770,7770,7770,7770,0
20241021,174800,241795430,7770,7770,7770,7770,0
20241021,174700,241795430,7770,7770,7770,7770,0
20241021,174600,241795430,7770,7770,7770,7770,0
20241021,174500,241795430,7770,7770,7770,7770,0
20241021,174400,241795430,7770,7770,7770,7770,0
20241021,174300,241795430,7770,7770,7770,7770,0
20241021,174200,241795430,7770,7770,7770,7770,0
20241021,174100,241795430,7770,7770,7770,7770,0
20241021,174000,241795430,7770,7770,7770,7770,0
20241021,173900,241795430,7770,7770,7770,7770,0
20241021,173800,241795430,7770,7770,7770,7770,0
20241021,173700,241795430,7770,7770,7770,7770,0
20241021,173600,241795430,7770,7770,7770,7770,0
20241021,173500,241795430,7770,7770,7770,7770,0
20241021,173400,241795430,7770,7770,7770,7770,0
20241021,173300,241795430,7770,7770,7770,7770,0
20241021,173200,241795430,7770,7770,7770,7770,0
20241021,173100,241795430,7770,7770,7770,7770,0
20241021,173000,241795430,7770,7770,7770,7770,0
20241021,172900,241795430,7770,7770,7770,7770,0
20241021,172800,241795430,7770,7770,7770,7770,0
20241021,172700,241795430,7770,7770,7770,7770,0
20241021,172600,241795430,7770,7770,7770,7770,0
20241021,172500,241795430,7770,7770,7770,7770,0
20241021,172400,241795430,7770,7770,7770,7770,0
20241021,172300,241795430,7770,7770,7770,7770,0
20241021,172200,241795430,7770,7770,7770,7770,0
20241021,172100,241795430,7770,7770,7770,7770,0
20241021,172000,241795430,7770,7770,7770,7770,427
20241021,171900,241795430,7770,7770,7770,7770,0
20241021,171800,241795430,7770,7770,7770,7770,0
20241021,171700,241795430,7770,7770,7770,7770,0
20241021,171600,241795430,7770,7770,7770,7770,0
20241021,171500,241795430,7770,7770,7770,7770,0
20241021,171400,241795430,7770,7770,7770,7770,0
20241021,171300,241795430,7770,7770,7770,7770,0
20241021,171200,241795430,7770,7770,7770,7770,0
20241021,171100,241795430,7770,7770,7770,7770,0
20241021,171000,241795430,7770,7770,7770,7770,0
20241021,170900,241795430,7770,7770,7770,7770,0
20241021,170800,241795430,7770,7770,7770,7770,0
20241021,170700,241795430,7770,7770,7770,7770,0
20241021,170600,241795430,7770,7770,7770,7770,0
20241021,170500,241795430,7770,7770,7770,7770,0
20241021,170400,241795430,7770,7770,7770,7770,0
20241021,170300,241795430,7770,7770,7770,7770,0
20241021,170200,241795430,7770,7770,7770,7770,0
20241021,170100,241795430,7770,7770,7770,7770,0
20241021,170000,241795430,7770,7770,7770,7770,0
20241021,165900,241795430,7770,7770,7770,7770,0
20241021,165800,241795430,7770,7770,7770,7770,0
20241021,165700,241795430,7770,7770,7770,7770,0
20241021,165600,241795430,7770,7770,7770,7770,0
20241021,165500,241795430,7770,7770,7770,7770,0
20241021,165400,241795430,7770,7770,7770,7770,0
20241021,165300,241795430,7770,7770,7770,7770,0
20241021,165200,241795430,7770,7770,7770,7770,0
20241021,165100,241795430,7770,7770,7770,7770,0
20241021,165000,241795430,7770,7770,7770,7770,427
20241021,164900,241795430,7770,7770,7770,7770,0
20241021,164800,241795430,7770,7770,7770,7770,0
20241021,164700,241795430,7770,7770,7770,7770,0
20241021,164600,241795430,7770,7770,7770,7770,0
20241021,164500,241795430,7770,7770,7770,7770,0
20241021,164400,241795430,7770,7770,7770,7770,0
20241021,164300,241795430,7770,7770,7770,7770,0
20241021,164200,241795430,7770,7770,7770,7770,0
20241021,164100,241795430,7770,7770,7770,7770,0
20241021,164000,241795430,7770,7770,7770,7770,0
20241021,163900,241795430,7770,7770,7770,7770,0
20241021,163800,241795430,7770,7770,7770,7770,0
20241021,163700,241795430,7770,7770,7770,7770,0
20241021,163600,241795430,7770,7770,7770,7770,0
20241021,163500,241795430,7770,7770,7770,7770,0
20241021,163400,241795430,7770,7770,7770,7770,0
20241021,163300,241795430,7770,7770,7770,7770,0
20241021,163200,241795430,7770,7770,7770,7770,0
20241021,163100,241795430,7770,7770,7770,7770,0
20241021,163000,241795430,7770,7770,7770,7770,0
20241021,162900,241795430,7770,7770,7770,7770,0
20241021,162800,241795430,7770,7770,7770,7770,0
20241021,162700,241795430,7770,7770,7770,7770,0
20241021,162600,241795430,7770,7770,7770,7770,0
20241021,162500,241795430,7770,7770,7770,7770,0
20241021,162400,241795430,7770,7770,7770,7770,0
20241021,162300,241795430,7770,7770,7770,7770,0
20241021,162200,241795430,7770,7770,7770,7770,0
20241021,162100,241795430,7770,7770,7770,7770,0
20241021,162000,241795430,7770,7770,7770,7770,427
20241021,161900,241795430,7770,7770,7770,7770,0
20241021,161800,241795430,7770,7770,7770,7770,0
20241021,161700,241795430,7770,7770,7770,7770,0
20241021,161600,241795430,7770,7770,7770,7770,0
20241021,161500,241795430,7770,7770,7770,7770,0
20241021,161400,241795430,7770,7770,7770,7770,0
20241021,161300,241795430,7770,7770,7770,7770,0
20241021,161200,241795430,7770,7770,7770,7770,0
20241021,161100,241795430,7770,7770,7770,7770,0
20241021,161000,241795430,7770,7770,7770,7770,0
20241021,160900,241795430,7770,7770,7770,7770,0
20241021,160800,241795430,7770,7770,7770,7770,0
20241021,160700,241795430,7770,7770,7770,7770,0
20241021,160600,241795430,7770,7770,7770,7770,0
20241021,160500,241795430,7770,7770,7770,7770,0
20241021,160400,241795430,7770,7770,7770,7770,0
20241021,160300,241795430,7770,7770,7770,7770,0
20241021,160200,241795430,7770,7770,7770,7770,0
20241021,160100,241795430,7770,7770,7770,7770,0
20241021,160000,241795430,7770,7770,7770,7770,0
20241021,155900,241795430,7770,7770,7770,7770,0
20241021,155800,241795430,7770,7770,7770,7770,0
20241021,155700,241795430,7770,7770,7770,7770,0
20241021,155600,241795430,7770,7770,7770,7770,0
20241021,155500,241795430,7770,7770,7770,7770,0
20241021,155400,241795430,7770,7770,7770,7770,0
20241021,155300,241795430,7770,7770,7770,7770,0
20241021,155200,241795430,7770,7770,7770,7770,0
20241021,155100,241795430,7770,7770,7770,7770,0
20241021,155000,241795430,7770,7770,7770,7770,427
20241021,154900,241795430,7770,7770,7770,7770,0
20241021,154800,241795430,7770,7770,7770,7770,0
20241021,154700,241795430,7770,7770,7770,7770,0
20241021,154600,241795430,7770,7770,7770,7770,0
20241021,154500,241795430,7770,7770,7770,7770,0
20241021,154400,241795430,7770,7770,7770,7770,0
20241021,154300,241795430,7770,7770,7770,7770,0
20241021,154200,241795430,7770,7770,7770,7770,0
20241021,154100,241795430,7770,7770,7770,7770,0
20241021,154000,241795430,7770,7770,7770,7770,0
20241021,153900,241795430,7770,7770,7770,7770,0
20241021,153800,241795430,7770,7770,7770,7770,0
20241021,153700,241795430,7770,7770,7770,7770,0
20241021,153600,241795430,7770,7770,7770,7770,0
20241021,153500,241795430,7770,7770,7770,7770,0
20241021,153400,241795430,7770,7770,7770,7770,0
20241021,153300,241795430,7770,7770,7770,7770,0
20241021,153200,241795430,7770,7770,7770,7770,0
20241021,153100,241795430,7770,7770,7770,7770,0
20241021,153000,241795430,7770,7770,7770,7770,427
20241021,152900,238477640,7750,7750,7750,7750,0
20241021,152800,238477640,7750,7750,7750,7750,0
20241021,152700,238477640,7750,7750,7750,7750,0
20241021,152600,238477640,7750,7750,7750,7750,0
20241021,152500,238477640,7750,7750,7750,7750,0
20241021,152400,238477640,7750,7750,7750,7750,0
20241021,152300,238477640,7750,7750,7750,7750,0
20241021,152200,238477640,7750,7750,7750,7750,0
20241021,152100,238477640,7750,7750,7750,7750,0
20241021,152000,238477640,7750,7750,7750,7750,0
20241021,151900,238477640,7750,7780,7780,7750,270
20241021,151800,236384780,7760,7770,7780,7760,263
20241021,151700,234341490,7780,7780,7780,7780,0
20241021,151600,234341490,7780,7770,7780,7770,31
20241021,151500,234100610,7750,7750,7750,7750,0
20241021,151400,234100610,7750,7750,7750,7750,0
20241021,151300,234100610,7750,7750,7750,7750,0
20241021,151200,234100610,7750,7750,7750,7750,0
20241021,151100,234100610,7750,7750,7750,7750,0
20241021,151000,234100610,7750,7750,7750,7750,0
20241021,150900,234100610,7750,7750,7750,7750,1
20241021,150800,234092860,7740,7740,7740,7740,0
20241021,150700,234092860,7740,7740,7740,7740,50
20241021,150600,233705860,7740,7740,7740,7740,0
20241021,150500,233705860,7740,7750,7750,7730,600
20241021,150400,229064010,7760,7760,7760,7760,409
20241021,150300,225890170,7800,7800,7800,7800,0
20241021,150200,225890170,7800,7800,7800,7800,0
20241021,150100,225890170,7800,7800,7800,7800,2
20241021,150000,225874570,7800,7790,7800,7790,93
20241021,145900,225149610,7770,7770,7770,7770,100
20241021,145800,224372610,7770,7770,7770,7770,0
20241021,145700,224372610,7770,7780,7780,7770,8
20241021,145600,224310430,7790,7790,7790,7790,100
20241021,145500,223531430,7790,7790,7790,7790,50
20241021,145400,223141930,7790,7790,7790,7790,1
20241021,145300,223134140,7770,7780,7780,7770,180
20241021,145200,221735510,7780,7780,7780,7780,0
20241021,145100,221735510,7780,7780,7780,7780,270
20241021,145000,219634910,7790,7790,7790,7790,71
20241021,144900,219081820,7790,7790,7790,7790,153
20241021,144800,217889950,7800,7800,7800,7800,100
20241021,144700,217109950,7800,7800,7800,7800,64
20241021,144600,216610750,7790,7790,7790,7790,1
20241021,144500,216602960,7800,7800,7800,7800,2
20241021,144400,216587360,7810,7810,7810,7810,0
20241021,144300,216587360,7810,7810,7810,7810,83
20241021,144200,215939130,7810,7800,7810,7800,304
20241021,144100,213565520,7790,7790,7790,7790,238
20241021,144000,211711500,7800,7800,7800,7800,0
20241021,143900,211711500,7800,7800,7800,7800,192
20241021,143800,210213900,7790,7800,7800,7790,408
20241021,143700,207032500,7800,7800,7800,7800,575
20241021,143600,202547500,7790,7790,7790,7790,0
20241021,143500,202547500,7790,7790,7790,7790,0
20241021,143400,202547500,7790,7790,7790,7790,0
20241021,143300,202547500,7790,7790,7790,7790,0
20241021,143200,202547500,7790,7790,7790,7790,0
20241021,143100,202547500,7790,7800,7800,7790,179
20241021,143000,201151340,7810,7810,7810,7810,14
20241021,142900,201042000,7800,7800,7800,7800,0
20241021,142800,201042000,7800,7800,7800,7800,0
20241021,142700,201042000,7800,7800,7800,7800,0
20241021,142600,201042000,7800,7800,7800,7800,0
20241021,142500,201042000,7800,7800,7800,7800,13
20241021,142400,200940600,7800,7800,7800,7800,0
20241021,142300,200940600,7800,7800,7800,7800,1
20241021,142200,200932800,7800,7800,7800,7800,0
20241021,142100,200932800,7800,7800,7800,7800,0
20241021,142000,200932800,7800,7800,7800,7800,20
20241021,141900,200776800,7800,7800,7800,7800,6
20241021,141800,200730000,7790,7790,7790,7790,0
20241021,141700,200730000,7790,7790,7790,7790,0
20241021,141600,200730000,7790,7790,7790,7790,0
20241021,141500,200730000,7790,7790,7790,7790,0
20241021,141400,200730000,7790,7790,7800,7790,3
20241021,141300,200706620,7790,7790,7790,7790,0
20241021,141200,200706620,7790,7790,7790,7790,5
20241021,141100,200667670,7790,7790,7790,7790,0
20241021,141000,200667670,7790,7790,7790,7790,0
20241021,140900,200667670,7790,7790,7790,7790,0
20241021,140800,200667670,7790,7790,7790,7790,0
20241021,140700,200667670,7790,7790,7790,7790,3
20241021,140600,200644300,7790,7790,7790,7790,30
20241021,140500,200410600,7800,7800,7800,7800,0
20241021,140400,200410600,7800,7800,7800,7800,0
20241021,140300,200410600,7800,7800,7800,7800,0
20241021,140200,200410600,7800,7800,7800,7800,4
20241021,140100,200379400,7810,7810,7810,7810,0
20241021,140000,200379400,7810,7810,7810,7810,0
20241021,135900,200379400,7810,7810,7810,7810,0
20241021,135800,200379400,7810,7800,7810,7800,7
20241021,135700,200324790,7800,7800,7800,7800,0
20241021,135600,200324790,7800,7800,7800,7800,0
20241021,135500,200324790,7800,7800,7800,7800,0
20241021,135400,200324790,7800,7800,7800,7800,125
20241021,135300,199349790,7840,7840,7840,7840,6
20241021,135200,199302750,7840,7840,7840,7840,1
20241021,135100,199294910,7830,7830,7830,7830,1
20241021,135000,199287080,7770,7770,7770,7770,0
20241021,134900,199287080,7770,7770,7770,7770,0
20241021,134800,199287080,7770,7770,7770,7770,0
20241021,134700,199287080,7770,7820,7820,7770,98
20241021,134600,198524290,7830,7830,7830,7830,0
20241021,134500,198524290,7830,7830,7830,7830,2
20241021,134400,198508630,7830,7830,7830,7830,0
20241021,134300,198508630,7830,7830,7830,7830,0
20241021,134200,198508630,7830,7830,7830,7830,0
20241021,134100,198508630,7830,7830,7830,7830,2
20241021,134000,198492970,7850,7850,7850,7850,0
20241021,133900,198492970,7850,7850,7850,7850,0
20241021,133800,198492970,7850,7850,7850,7850,0
20241021,133700,198492970,7850,7850,7850,7850,3
20241021,133600,198469420,7860,7860,7860,7860,0
20241021,133500,198469420,7860,7860,7860,7860,0
20241021,133400,198469420,7860,7860,7860,7860,0
20241021,133300,198469420,7860,7860,7860,7860,0
20241021,133200,198469420,7860,7830,7860,7830,7
20241021,133100,198414460,7820,7760,7820,7760,125
20241021,133000,197437770,7760,7800,7800,7760,50
20241021,132900,197049670,7810,7810,7810,7810,175
20241021,132800,195682920,7810,7810,7810,7810,0
20241021,132700,195682920,7810,7810,7810,7810,0
20241021,132600,195682920,7810,7810,7810,7810,500
20241021,132500,191777920,7820,7820,7820,7820,2
20241021,132400,191762280,7810,7810,7810,7810,0
20241021,132300,191762280,7810,7810,7810,7810,0
20241021,132200,191762280,7810,7810,7810,7810,0
20241021,132100,191762280,7810,7810,7810,7810,1
20241021,132000,191754470,7820,7820,7820,7820,1
20241021,131900,191746650,7810,7810,7810,7810,64
20241021,131800,191246810,7810,7810,7810,7810,0
20241021,131700,191246810,7810,7810,7810,7810,0
20241021,131600,191246810,7810,7810,7810,7810,0
20241021,131500,191246810,7810,7810,7810,7810,0
20241021,131400,191246810,7810,7810,7810,7810,0
20241021,131300,191246810,7810,7810,7810,7810,0
20241021,131200,191246810,7810,7810,7810,7810,0
20241021,131100,191246810,7810,7810,7810,7810,11
20241021,131000,191160900,7810,7820,7820,7810,10
20241021,130900,191082790,7850,7850,7850,7850,12
20241021,130800,190988590,7850,7850,7850,7850,250
20241021,130700,189026090,7860,7860,7860,7860,0
20241021,130600,189026090,7860,7860,7860,7860,0
20241021,130500,189026090,7860,7860,7860,7860,0
20241021,130400,189026090,7860,7860,7860,7860,200
20241021,130300,187454090,7860,7860,7860,7860,0
20241021,130200,187454090,7860,7860,7860,7860,0
20241021,130100,187454090,7860,7860,7860,7860,0
20241021,130000,187454090,7860,7860,7860,7860,0
20241021,125900,187454090,7860,7860,7860,7860,0
20241021,125800,187454090,7860,7850,7860,7850,100
20241021,125700,186668500,7840,7840,7840,7840,0
20241021,125600,186668500,7840,7830,7840,7830,414
20241021,125500,183423140,7830,7830,7830,7830,0
20241021,125400,183423140,7830,7830,7830,7830,0
20241021,125300,183423140,7830,7830,7830,7830,0
20241021,125200,183423140,7830,7830,7830,7830,0
20241021,125100,183423140,7830,7820,7830,7820,13
20241021,125000,183321370,7830,7830,7830,7830,200
20241021,124900,181755370,7820,7820,7820,7820,1
20241021,124800,181747550,7810,7810,7810,7810,50
20241021,124700,181357050,7810,7810,7810,7810,500
20241021,124600,177452050,7810,7810,7810,7810,0
20241021,124500,177452050,7810,7810,7810,7810,4
20241021,124400,177420810,7810,7810,7810,7810,0
20241021,124300,177420810,7810,7840,7840,7810,13
20241021,124200,177318980,7840,7840,7840,7840,0
20241021,124100,177318980,7840,7840,7840,7840,0
20241021,124000,177318980,7840,7840,7840,7840,0
20241021,123900,177318980,7840,7840,7840,7840,0
20241021,123800,177318980,7840,7800,7840,7800,1361
20241021,123700,166664150,7800,7800,7800,7800,0
20241021,123600,166664150,7800,7810,7810,7800,229
20241021,123500,164876730,7810,7810,7810,7810,1
20241021,123400,164868920,7800,7800,7800,7800,0
20241021,123300,164868920,7800,7800,7800,7800,1
20241021,123200,164861120,7810,7810,7810,7810,2
20241021,123100,164845500,7800,7800,7800,7800,1
20241021,123000,164837700,7800,7800,7800,7800,272
20241021,122900,162716100,7820,7820,7820,7820,4
20241021,122800,162684820,7820,7820,7820,7820,1
20241021,122700,162677000,7810,7810,7810,7810,0
20241021,122600,162677000,7810,7810,7810,7810,1
20241021,122500,162669190,7820,7820,7820,7820,0
20241021,122400,162669190,7820,7820,7820,7820,1
20241021,122300,162661370,7820,7820,7820,7820,0
20241021,122200,162661370,7820,7820,7820,7820,0
20241021,122100,162661370,7820,7820,7820,7820,0
20241021,122000,162661370,7820,7820,7820,7820,0
20241021,121900,162661370,7820,7820,7820,7820,0
20241021,121800,162661370,7820,7820,7820,7820,0
20241021,121700,162661370,7820,7820,7820,7820,0
20241021,121600,162661370,7820,7810,7820,7810,2
20241021,121500,162645740,7800,7800,7800,7800,0
20241021,121400,162645740,7800,7800,7800,7800,10
20241021,121300,162567740,7840,7840,7840,7840,0
20241021,121200,162567740,7840,7840,7840,7840,0
20241021,121100,162567740,7840,7840,7840,7840,0
20241021,121000,162567740,7840,7840,7840,7840,0
20241021,120900,162567740,7840,7840,7840,7840,0
20241021,120800,162567740,7840,7840,7840,7840,31
20241021,120700,162324700,7840,7840,7840,7840,0
20241021,120600,162324700,7840,7820,7840,7820,9
20241021,120500,162254170,7810,7810,7810,7810,0
20241021,120400,162254170,7810,7810,7810,7810,1
20241021,120300,162246360,7800,7800,7800,7800,0
20241021,120200,162246360,7800,7800,7800,7800,0
20241021,120100,162246360,7800,7800,7800,7800,0
20241021,120000,162246360,7800,7800,7800,7800,0
20241021,115900,162246360,7800,7800,7800,7800,9
20241021,115800,162176160,7850,7850,7850,7850,0
20241021,115700,162176160,7850,7850,7850,7850,0
20241021,115600,162176160,7850,7850,7850,7850,0
20241021,115500,162176160,7850,7800,7850,7800,11
20241021,115400,162089860,7850,7850,7850,7850,0
20241021,115300,162089860,7850,7850,7850,7850,0
20241021,115200,162089860,7850,7850,7850,7850,230
20241021,115100,160284360,7850,7850,7850,7850,0
20241021,115000,160284360,7850,7850,7850,7850,1
20241021,114900,160276510,7850,7850,7850,7850,490
20241021,114800,156430010,7860,7860,7860,7860,0
20241021,114700,156430010,7860,7860,7860,7860,0
20241021,114600,156430010,7860,7860,7860,7860,0
20241021,114500,156430010,7860,7860,7860,7860,2
20241021,114400,156414290,7850,7850,7850,7850,0
20241021,114300,156414290,7850,7850,7850,7850,41
20241021,114200,156092440,7860,7860,7860,7860,150
20241021,114100,154913440,7860,7860,7860,7860,0
20241021,114000,154913440,7860,7860,7860,7860,1
20241021,113900,154905580,7850,7850,7850,7850,0
20241021,113800,154905580,7850,7850,7850,7850,0
20241021,113700,154905580,7850,7850,7850,7850,0
20241021,113600,154905580,7850,7850,7850,7850,0
20241021,113500,154905580,7850,7850,7850,7850,0
20241021,113400,154905580,7850,7850,7850,7850,0
20241021,113300,154905580,7850,7850,7850,7850,0
20241021,113200,154905580,7850,7850,7850,7850,1
20241021,113100,154897730,7890,7880,7890,7880,12
20241021,113000,154803060,7890,7880,7890,7880,13
20241021,112900,154700500,7890,7860,7890,7860,1025
20241021,112800,146625940,7850,7850,7850,7850,0
20241021,112700,146625940,7850,7850,7850,7850,1
20241021,112600,146618090,7850,7850,7850,7850,30
20241021,112500,146382590,7840,7840,7840,7840,0
20241021,112400,146382590,7840,7840,7840,7840,0
20241021,112300,146382590,7840,7800,7840,7800,5602
20241021,112200,102574360,7770,7770,7770,7770,0
20241021,112100,102574360,7770,7770,7770,7770,0
20241021,112000,102574360,7770,7800,7800,7770,170
20241021,111900,101249660,7770,7770,7770,7770,0
20241021,111800,101249660,7770,7770,7770,7770,0
20241021,111700,101249660,7770,7770,7770,7770,0
20241021,111600,101249660,7770,7790,7790,7770,72
20241021,111500,100689960,7810,7800,7820,7800,61
20241021,111400,100213550,7820,7820,7820,7820,0
20241021,111300,100213550,7820,7820,7820,7820,0
20241021,111200,100213550,7820,7820,7820,7820,0
20241021,111100,100213550,7820,7820,7820,7820,0
20241021,111000,100213550,7820,7820,7820,7820,18
20241021,110900,100072790,7830,7830,7830,7830,0
20241021,110800,100072790,7830,7830,7830,7830,0
20241021,110700,100072790,7830,7830,7830,7830,0
20241021,110600,100072790,7830,7830,7830,7830,7
20241021,110500,100017980,7830,7830,7830,7830,0
20241021,110400,100017980,7830,7830,7830,7830,0
20241021,110300,100017980,7830,7830,7830,7830,0
20241021,110200,100017980,7830,7820,7830,7820,70
20241021,110100,99469900,7760,7760,7760,7760,0
20241021,110000,99469900,7760,7760,7760,7760,0
20241021,105900,99469900,7760,7760,7760,7760,0
20241021,105800,99469900,7760,7760,7760,7760,0
20241021,105700,99469900,7760,7780,7780,7760,92
20241021,105600,98755660,7830,7830,7830,7830,0
20241021,105500,98755660,7830,7830,7830,7830,0
20241021,105400,98755660,7830,7830,7830,7830,10
20241021,105300,98677360,7840,7840,7840,7840,0
20241021,105200,98677360,7840,7840,7840,7840,0
20241021,105100,98677360,7840,7840,7840,7840,0
20241021,105000,98677360,7840,7840,7840,7840,0
20241021,104900,98677360,7840,7840,7840,7840,0
20241021,104800,98677360,7840,7840,7840,7840,0
20241021,104700,98677360,7840,7840,7840,7840,12
20241021,104600,98583280,7840,7840,7840,7840,0
20241021,104500,98583280,7840,7840,7840,7840,0
20241021,104400,98583280,7840,7840,7840,7840,0
20241021,104300,98583280,7840,7840,7840,7840,169
20241021,104200,97258320,7840,7840,7840,7840,6
20241021,104100,97211280,7830,7830,7830,7830,7
20241021,104000,97156470,7830,7830,7830,7830,5
20241021,103900,97117320,7820,7820,7820,7820,0
20241021,103800,97117320,7820,7820,7820,7820,0
20241021,103700,97117320,7820,7820,7820,7820,0
20241021,103600,97117320,7820,7820,7820,7820,0
20241021,103500,97117320,7820,7820,7820,7820,0
20241021,103400,97117320,7820,7820,7820,7820,0
20241021,103300,97117320,7820,7820,7820,7820,0
20241021,103200,97117320,7820,7790,7820,7750,31
20241021,103100,96875900,7830,7830,7830,7830,1
20241021,103000,96868070,7830,7830,7830,7830,0
20241021,102900,96868070,7830,7800,7830,7800,1249
20241021,102800,87089580,7790,7790,7790,7790,1
20241021,102700,87081790,7780,7780,7780,7780,88
20241021,102600,86397150,7770,7770,7770,7770,0
20241021,102500,86397150,7770,7770,7770,7770,0
20241021,102400,86397150,7770,7770,7770,7770,0
20241021,102300,86397150,7770,7770,7770,7770,0
20241021,102200,86397150,7770,7770,7770,7770,0
20241021,102100,86397150,7770,7770,7770,7770,28
20241021,102000,86179590,7760,7760,7760,7760,0
20241021,101900,86179590,7760,7760,7760,7760,56
20241021,101800,85745030,7710,7710,7710,7710,0
20241021,101700,85745030,7710,7720,7720,7710,400
20241021,101600,82659810,7720,7720,7720,7720,0
20241021,101500,82659810,7720,7720,7720,7720,0
20241021,101400,82659810,7720,7720,7720,7720,0
20241021,101300,82659810,7720,7720,7720,7720,0
20241021,101200,82659810,7720,7720,7720,7720,0
20241021,101100,82659810,7720,7720,7720,7720,0
20241021,101000,82659810,7720,7780,7780,7710,636
20241021,100900,77739400,7800,7800,7800,7800,0
20241021,100800,77739400,7800,7800,7800,7800,46
20241021,100700,77380600,7800,7800,7800,7800,3
20241021,100600,77357200,7830,7830,7830,7800,131
20241021,100500,76333000,7830,7830,7830,7830,200
20241021,100400,74767000,7830,7820,7830,7820,128
20241021,100300,73765780,7840,7840,7840,7840,1
20241021,100200,73757940,7830,7830,7830,7830,1
20241021,100100,73750110,7840,7840,7840,7840,0
20241021,100000,73750110,7840,7840,7840,7840,0
20241021,095900,73750110,7840,7840,7840,7840,0
20241021,095800,73750110,7840,7840,7840,7840,20
20241021,095700,73593310,7840,7840,7840,7840,90
20241021,095600,72887710,7840,7840,7840,7840,0
20241021,095500,72887710,7840,7830,7840,7830,503
20241021,095400,68945380,7830,7890,7890,7830,394
20241021,095300,65860280,7890,7890,7890,7890,470
20241021,095200,62151980,7880,7880,7880,7880,400
20241021,095100,58999980,7880,7880,7880,7880,100
20241021,095000,58211980,7820,7830,7830,7820,335
20241021,094900,55589130,7830,7890,7890,7830,580
20241021,094800,51042930,7890,7880,7890,7830,21
20241021,094700,50877410,7880,7860,7880,7860,250
20241021,094600,48907850,7860,7820,7860,7820,394
20241021,094500,45816600,7820,7820,7820,7820,0
20241021,094400,45816600,7820,7820,7820,7820,0
20241021,094300,45816600,7820,7820,7820,7820,1
20241021,094200,45808780,7820,7820,7820,7820,12
20241021,094100,45714940,7700,7780,7810,7700,796
20241021,094000,39543330,7810,7810,7810,7810,90
20241021,093900,38840430,7810,7810,7810,7810,205
20241021,093800,37239380,7810,7810,7810,7810,91
20241021,093700,36528670,7810,7810,7810,7810,0
20241021,093600,36528670,7810,7780,7810,7780,430
20241021,093500,33175680,7780,7780,7780,7780,0
20241021,093400,33175680,7780,7780,7780,7780,0
20241021,093300,33175680,7780,7780,7780,7780,16
20241021,093200,33051200,7780,7780,7780,7780,0
20241021,093100,33051200,7780,7780,7780,7780,180
20241021,093000,31650800,7800,7780,7800,7780,100
20241021,092900,30871730,7740,7740,7740,7740,239
20241021,092800,29021870,7740,7740,7740,7740,0
20241021,092700,29021870,7740,7740,7740,7740,0
20241021,092600,29021870,7740,7740,7740,7740,0
20241021,092500,29021870,7740,7740,7740,7740,0
20241021,092400,29021870,7740,7740,7740,7740,0
20241021,092300,29021870,7740,7740,7740,7740,0
20241021,092200,29021870,7740,7740,7740,7740,0
20241021,092100,29021870,7740,7770,7770,7740,52
20241021,092000,28618160,7720,7770,7770,7720,14
20241021,091900,28509870,7760,7760,7760,7760,55
20241021,091800,28083070,7750,7750,7750,7750,33
20241021,091700,27827320,7750,7750,7750,7750,0
20241021,091600,27827320,7750,7750,7750,7750,59
20241021,091500,27370070,7750,7750,7750,7750,0
20241021,091400,27370070,7750,7750,7750,7750,5
20241021,091300,27331320,7740,7730,7740,7730,3
20241021,091200,27308120,7720,7690,7720,7690,233
20241021,091100,25510530,7690,7690,7690,7660,6
20241021,091000,25464450,7700,7700,7700,7700,8
20241021,090900,25402850,7700,7700,7700,7700,643
20241021,090800,20451750,7700,7700,7700,7700,17
20241021,090700,20320850,7710,7690,7710,7670,352
20241021,090600,17619940,7690,7710,7710,7690,381
20241021,090500,14682570,7690,7690,7690,7690,105
20241021,090400,13875120,7700,7730,7730,7700,356
20241021,090300,11131920,7710,7710,7710,7710,0
20241021,090200,11131920,7710,7710,7710,7710,0
20241021,090100,11131920,7710,7720,7730,7710,1020
20241021,090000,3258930,7860,7880,7880,7720,417