KissMeData/123890/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202100,223606715,2945,2945,2945,2945,711
20241021,202000,223606715,2945,2945,2945,2945,0
20241021,201900,223606715,2945,2945,2945,2945,0
20241021,201800,223606715,2945,2945,2945,2945,0
20241021,201700,223606715,2945,2945,2945,2945,0
20241021,201600,223606715,2945,2945,2945,2945,0
20241021,201500,223606715,2945,2945,2945,2945,0
20241021,201400,223606715,2945,2945,2945,2945,0
20241021,201300,223606715,2945,2945,2945,2945,0
20241021,201200,223606715,2945,2945,2945,2945,0
20241021,201100,223606715,2945,2945,2945,2945,0
20241021,201000,223606715,2945,2945,2945,2945,0
20241021,200900,223606715,2945,2945,2945,2945,0
20241021,200800,223606715,2945,2945,2945,2945,0
20241021,200700,223606715,2945,2945,2945,2945,0
20241021,200600,223606715,2945,2945,2945,2945,0
20241021,200500,223606715,2945,2945,2945,2945,0
20241021,200400,223606715,2945,2945,2945,2945,0
20241021,200300,223606715,2945,2945,2945,2945,0
20241021,200200,223606715,2945,2945,2945,2945,0
20241021,200100,223606715,2945,2945,2945,2945,0
20241021,200000,223606715,2945,2945,2945,2945,0
20241021,195900,223606715,2945,2945,2945,2945,0
20241021,195800,223606715,2945,2945,2945,2945,0
20241021,195700,223606715,2945,2945,2945,2945,0
20241021,195600,223606715,2945,2945,2945,2945,0
20241021,195500,223606715,2945,2945,2945,2945,0
20241021,195400,223606715,2945,2945,2945,2945,0
20241021,195300,223606715,2945,2945,2945,2945,0
20241021,195200,223606715,2945,2945,2945,2945,0
20241021,195100,223606715,2945,2945,2945,2945,711
20241021,195000,223606715,2945,2945,2945,2945,0
20241021,194900,223606715,2945,2945,2945,2945,0
20241021,194800,223606715,2945,2945,2945,2945,0
20241021,194700,223606715,2945,2945,2945,2945,0
20241021,194600,223606715,2945,2945,2945,2945,0
20241021,194500,223606715,2945,2945,2945,2945,0
20241021,194400,223606715,2945,2945,2945,2945,0
20241021,194300,223606715,2945,2945,2945,2945,0
20241021,194200,223606715,2945,2945,2945,2945,0
20241021,194100,223606715,2945,2945,2945,2945,0
20241021,194000,223606715,2945,2945,2945,2945,0
20241021,193900,223606715,2945,2945,2945,2945,0
20241021,193800,223606715,2945,2945,2945,2945,0
20241021,193700,223606715,2945,2945,2945,2945,0
20241021,193600,223606715,2945,2945,2945,2945,0
20241021,193500,223606715,2945,2945,2945,2945,0
20241021,193400,223606715,2945,2945,2945,2945,0
20241021,193300,223606715,2945,2945,2945,2945,0
20241021,193200,223606715,2945,2945,2945,2945,0
20241021,193100,223606715,2945,2945,2945,2945,0
20241021,193000,223606715,2945,2945,2945,2945,0
20241021,192900,223606715,2945,2945,2945,2945,0
20241021,192800,223606715,2945,2945,2945,2945,0
20241021,192700,223606715,2945,2945,2945,2945,0
20241021,192600,223606715,2945,2945,2945,2945,0
20241021,192500,223606715,2945,2945,2945,2945,0
20241021,192400,223606715,2945,2945,2945,2945,0
20241021,192300,223606715,2945,2945,2945,2945,0
20241021,192200,223606715,2945,2945,2945,2945,0
20241021,192100,223606715,2945,2945,2945,2945,711
20241021,192000,223606715,2945,2945,2945,2945,0
20241021,191900,223606715,2945,2945,2945,2945,0
20241021,191800,223606715,2945,2945,2945,2945,0
20241021,191700,223606715,2945,2945,2945,2945,0
20241021,191600,223606715,2945,2945,2945,2945,0
20241021,191500,223606715,2945,2945,2945,2945,0
20241021,191400,223606715,2945,2945,2945,2945,0
20241021,191300,223606715,2945,2945,2945,2945,0
20241021,191200,223606715,2945,2945,2945,2945,0
20241021,191100,223606715,2945,2945,2945,2945,0
20241021,191000,223606715,2945,2945,2945,2945,0
20241021,190900,223606715,2945,2945,2945,2945,0
20241021,190800,223606715,2945,2945,2945,2945,0
20241021,190700,223606715,2945,2945,2945,2945,0
20241021,190600,223606715,2945,2945,2945,2945,0
20241021,190500,223606715,2945,2945,2945,2945,0
20241021,190400,223606715,2945,2945,2945,2945,0
20241021,190300,223606715,2945,2945,2945,2945,0
20241021,190200,223606715,2945,2945,2945,2945,0
20241021,190100,223606715,2945,2945,2945,2945,0
20241021,190000,223606715,2945,2945,2945,2945,0
20241021,185900,223606715,2945,2945,2945,2945,0
20241021,185800,223606715,2945,2945,2945,2945,0
20241021,185700,223606715,2945,2945,2945,2945,0
20241021,185600,223606715,2945,2945,2945,2945,0
20241021,185500,223606715,2945,2945,2945,2945,0
20241021,185400,223606715,2945,2945,2945,2945,0
20241021,185300,223606715,2945,2945,2945,2945,0
20241021,185200,223606715,2945,2945,2945,2945,0
20241021,185100,223606715,2945,2945,2945,2945,711
20241021,185000,223606715,2945,2945,2945,2945,0
20241021,184900,223606715,2945,2945,2945,2945,0
20241021,184800,223606715,2945,2945,2945,2945,0
20241021,184700,223606715,2945,2945,2945,2945,0
20241021,184600,223606715,2945,2945,2945,2945,0
20241021,184500,223606715,2945,2945,2945,2945,0
20241021,184400,223606715,2945,2945,2945,2945,0
20241021,184300,223606715,2945,2945,2945,2945,0
20241021,184200,223606715,2945,2945,2945,2945,0
20241021,184100,223606715,2945,2945,2945,2945,0
20241021,184000,223606715,2945,2945,2945,2945,0
20241021,183900,223606715,2945,2945,2945,2945,0
20241021,183800,223606715,2945,2945,2945,2945,0
20241021,183700,223606715,2945,2945,2945,2945,0
20241021,183600,223606715,2945,2945,2945,2945,0
20241021,183500,223606715,2945,2945,2945,2945,0
20241021,183400,223606715,2945,2945,2945,2945,0
20241021,183300,223606715,2945,2945,2945,2945,0
20241021,183200,223606715,2945,2945,2945,2945,0
20241021,183100,223606715,2945,2945,2945,2945,0
20241021,183000,223606715,2945,2945,2945,2945,0
20241021,182900,223606715,2945,2945,2945,2945,0
20241021,182800,223606715,2945,2945,2945,2945,0
20241021,182700,223606715,2945,2945,2945,2945,0
20241021,182600,223606715,2945,2945,2945,2945,0
20241021,182500,223606715,2945,2945,2945,2945,0
20241021,182400,223606715,2945,2945,2945,2945,0
20241021,182300,223606715,2945,2945,2945,2945,0
20241021,182200,223606715,2945,2945,2945,2945,0
20241021,182100,223606715,2945,2945,2945,2945,711
20241021,182000,223606715,2945,2945,2945,2945,0
20241021,181900,223606715,2945,2945,2945,2945,0
20241021,181800,223606715,2945,2945,2945,2945,0
20241021,181700,223606715,2945,2945,2945,2945,0
20241021,181600,223606715,2945,2945,2945,2945,0
20241021,181500,223606715,2945,2945,2945,2945,0
20241021,181400,223606715,2945,2945,2945,2945,0
20241021,181300,223606715,2945,2945,2945,2945,0
20241021,181200,223606715,2945,2945,2945,2945,0
20241021,181100,223606715,2945,2945,2945,2945,0
20241021,181000,223606715,2945,2945,2945,2945,0
20241021,180900,223606715,2945,2945,2945,2945,0
20241021,180800,223606715,2945,2945,2945,2945,0
20241021,180700,223606715,2945,2945,2945,2945,0
20241021,180600,223606715,2945,2945,2945,2945,0
20241021,180500,223606715,2945,2945,2945,2945,0
20241021,180400,223606715,2945,2945,2945,2945,0
20241021,180300,223606715,2945,2945,2945,2945,0
20241021,180200,223606715,2945,2945,2945,2945,0
20241021,180100,223606715,2945,2945,2945,2945,0
20241021,180000,223606715,2945,2945,2945,2945,0
20241021,175900,223606715,2945,2945,2945,2945,0
20241021,175800,223606715,2945,2945,2945,2945,0
20241021,175700,223606715,2945,2945,2945,2945,0
20241021,175600,223606715,2945,2945,2945,2945,0
20241021,175500,223606715,2945,2945,2945,2945,0
20241021,175400,223606715,2945,2945,2945,2945,0
20241021,175300,223606715,2945,2945,2945,2945,0
20241021,175200,223606715,2945,2945,2945,2945,0
20241021,175100,223606715,2945,2945,2945,2945,711
20241021,175000,223606715,2945,2945,2945,2945,0
20241021,174900,223606715,2945,2945,2945,2945,0
20241021,174800,223606715,2945,2945,2945,2945,0
20241021,174700,223606715,2945,2945,2945,2945,0
20241021,174600,223606715,2945,2945,2945,2945,0
20241021,174500,223606715,2945,2945,2945,2945,0
20241021,174400,223606715,2945,2945,2945,2945,0
20241021,174300,223606715,2945,2945,2945,2945,0
20241021,174200,223606715,2945,2945,2945,2945,0
20241021,174100,223606715,2945,2945,2945,2945,0
20241021,174000,223606715,2945,2945,2945,2945,0
20241021,173900,223606715,2945,2945,2945,2945,0
20241021,173800,223606715,2945,2945,2945,2945,0
20241021,173700,223606715,2945,2945,2945,2945,0
20241021,173600,223606715,2945,2945,2945,2945,0
20241021,173500,223606715,2945,2945,2945,2945,0
20241021,173400,223606715,2945,2945,2945,2945,0
20241021,173300,223606715,2945,2945,2945,2945,0
20241021,173200,223606715,2945,2945,2945,2945,0
20241021,173100,223606715,2945,2945,2945,2945,0
20241021,173000,223606715,2945,2945,2945,2945,0
20241021,172900,223606715,2945,2945,2945,2945,0
20241021,172800,223606715,2945,2945,2945,2945,0
20241021,172700,223606715,2945,2945,2945,2945,0
20241021,172600,223606715,2945,2945,2945,2945,0
20241021,172500,223606715,2945,2945,2945,2945,0
20241021,172400,223606715,2945,2945,2945,2945,0
20241021,172300,223606715,2945,2945,2945,2945,0
20241021,172200,223606715,2945,2945,2945,2945,0
20241021,172100,223606715,2945,2945,2945,2945,711
20241021,172000,223606715,2945,2945,2945,2945,0
20241021,171900,223606715,2945,2945,2945,2945,0
20241021,171800,223606715,2945,2945,2945,2945,0
20241021,171700,223606715,2945,2945,2945,2945,0
20241021,171600,223606715,2945,2945,2945,2945,0
20241021,171500,223606715,2945,2945,2945,2945,0
20241021,171400,223606715,2945,2945,2945,2945,0
20241021,171300,223606715,2945,2945,2945,2945,0
20241021,171200,223606715,2945,2945,2945,2945,0
20241021,171100,223606715,2945,2945,2945,2945,0
20241021,171000,223606715,2945,2945,2945,2945,0
20241021,170900,223606715,2945,2945,2945,2945,0
20241021,170800,223606715,2945,2945,2945,2945,0
20241021,170700,223606715,2945,2945,2945,2945,0
20241021,170600,223606715,2945,2945,2945,2945,0
20241021,170500,223606715,2945,2945,2945,2945,0
20241021,170400,223606715,2945,2945,2945,2945,0
20241021,170300,223606715,2945,2945,2945,2945,0
20241021,170200,223606715,2945,2945,2945,2945,0
20241021,170100,223606715,2945,2945,2945,2945,0
20241021,170000,223606715,2945,2945,2945,2945,0
20241021,165900,223606715,2945,2945,2945,2945,0
20241021,165800,223606715,2945,2945,2945,2945,0
20241021,165700,223606715,2945,2945,2945,2945,0
20241021,165600,223606715,2945,2945,2945,2945,0
20241021,165500,223606715,2945,2945,2945,2945,0
20241021,165400,223606715,2945,2945,2945,2945,0
20241021,165300,223606715,2945,2945,2945,2945,0
20241021,165200,223606715,2945,2945,2945,2945,0
20241021,165100,223606715,2945,2945,2945,2945,711
20241021,165000,223606715,2945,2945,2945,2945,0
20241021,164900,223606715,2945,2945,2945,2945,0
20241021,164800,223606715,2945,2945,2945,2945,0
20241021,164700,223606715,2945,2945,2945,2945,0
20241021,164600,223606715,2945,2945,2945,2945,0
20241021,164500,223606715,2945,2945,2945,2945,0
20241021,164400,223606715,2945,2945,2945,2945,0
20241021,164300,223606715,2945,2945,2945,2945,0
20241021,164200,223606715,2945,2945,2945,2945,0
20241021,164100,223606715,2945,2945,2945,2945,0
20241021,164000,223606715,2945,2945,2945,2945,0
20241021,163900,223606715,2945,2945,2945,2945,0
20241021,163800,223606715,2945,2945,2945,2945,0
20241021,163700,223606715,2945,2945,2945,2945,0
20241021,163600,223606715,2945,2945,2945,2945,0
20241021,163500,223606715,2945,2945,2945,2945,0
20241021,163400,223606715,2945,2945,2945,2945,0
20241021,163300,223606715,2945,2945,2945,2945,0
20241021,163200,223606715,2945,2945,2945,2945,0
20241021,163100,223606715,2945,2945,2945,2945,0
20241021,163000,223606715,2945,2945,2945,2945,0
20241021,162900,223606715,2945,2945,2945,2945,0
20241021,162800,223606715,2945,2945,2945,2945,0
20241021,162700,223606715,2945,2945,2945,2945,0
20241021,162600,223606715,2945,2945,2945,2945,0
20241021,162500,223606715,2945,2945,2945,2945,0
20241021,162400,223606715,2945,2945,2945,2945,0
20241021,162300,223606715,2945,2945,2945,2945,0
20241021,162200,223606715,2945,2945,2945,2945,0
20241021,162100,223606715,2945,2945,2945,2945,711
20241021,162000,223606715,2945,2945,2945,2945,0
20241021,161900,223606715,2945,2945,2945,2945,0
20241021,161800,223606715,2945,2945,2945,2945,0
20241021,161700,223606715,2945,2945,2945,2945,0
20241021,161600,223606715,2945,2945,2945,2945,0
20241021,161500,223606715,2945,2945,2945,2945,0
20241021,161400,223606715,2945,2945,2945,2945,0
20241021,161300,223606715,2945,2945,2945,2945,0
20241021,161200,223606715,2945,2945,2945,2945,0
20241021,161100,223606715,2945,2945,2945,2945,0
20241021,161000,223606715,2945,2945,2945,2945,0
20241021,160900,223606715,2945,2945,2945,2945,0
20241021,160800,223606715,2945,2945,2945,2945,0
20241021,160700,223606715,2945,2945,2945,2945,0
20241021,160600,223606715,2945,2945,2945,2945,0
20241021,160500,223606715,2945,2945,2945,2945,0
20241021,160400,223606715,2945,2945,2945,2945,0
20241021,160300,223606715,2945,2945,2945,2945,0
20241021,160200,223606715,2945,2945,2945,2945,0
20241021,160100,223606715,2945,2945,2945,2945,0
20241021,160000,223606715,2945,2945,2945,2945,0
20241021,155900,223606715,2945,2945,2945,2945,0
20241021,155800,223606715,2945,2945,2945,2945,0
20241021,155700,223606715,2945,2945,2945,2945,0
20241021,155600,223606715,2945,2945,2945,2945,0
20241021,155500,223606715,2945,2945,2945,2945,0
20241021,155400,223606715,2945,2945,2945,2945,0
20241021,155300,223606715,2945,2945,2945,2945,0
20241021,155200,223606715,2945,2945,2945,2945,0
20241021,155100,223606715,2945,2945,2945,2945,711
20241021,155000,223606715,2945,2945,2945,2945,0
20241021,154900,223606715,2945,2945,2945,2945,0
20241021,154800,223606715,2945,2945,2945,2945,0
20241021,154700,223606715,2945,2945,2945,2945,0
20241021,154600,223606715,2945,2945,2945,2945,0
20241021,154500,223606715,2945,2945,2945,2945,0
20241021,154400,223606715,2945,2945,2945,2945,0
20241021,154300,223606715,2945,2945,2945,2945,0
20241021,154200,223606715,2945,2945,2945,2945,0
20241021,154100,223606715,2945,2945,2945,2945,0
20241021,154000,223606715,2945,2945,2945,2945,0
20241021,153900,223606715,2945,2945,2945,2945,0
20241021,153800,223606715,2945,2945,2945,2945,0
20241021,153700,223606715,2945,2945,2945,2945,0
20241021,153600,223606715,2945,2945,2945,2945,0
20241021,153500,223606715,2945,2945,2945,2945,0
20241021,153400,223606715,2945,2945,2945,2945,0
20241021,153300,223606715,2945,2945,2945,2945,0
20241021,153200,223606715,2945,2945,2945,2945,0
20241021,153100,223606715,2945,2945,2945,2945,0
20241021,153000,223606715,2945,2945,2945,2945,711
20241021,152900,221512820,2945,2945,2945,2945,0
20241021,152800,221512820,2945,2945,2945,2945,0
20241021,152700,221512820,2945,2945,2945,2945,0
20241021,152600,221512820,2945,2945,2945,2945,0
20241021,152500,221512820,2945,2945,2945,2945,0
20241021,152400,221512820,2945,2945,2945,2945,0
20241021,152300,221512820,2945,2945,2945,2945,0
20241021,152200,221512820,2945,2945,2945,2945,0
20241021,152100,221512820,2945,2945,2945,2945,0
20241021,152000,221512820,2945,2945,2945,2945,0
20241021,151900,221512820,2945,2940,2945,2940,23
20241021,151800,221445160,2945,2945,2945,2945,21
20241021,151700,221383315,2940,2945,2945,2940,20
20241021,151600,221324510,2940,2940,2940,2940,1000
20241021,151500,218384510,2940,2940,2940,2940,0
20241021,151400,218384510,2940,2940,2940,2940,0
20241021,151300,218384510,2940,2945,2945,2940,52
20241021,151200,218231580,2945,2945,2945,2945,0
20241021,151100,218231580,2945,2945,2945,2945,0
20241021,151000,218231580,2945,2945,2945,2945,15
20241021,150900,218187405,2940,2940,2940,2940,1000
20241021,150800,215247405,2940,2940,2940,2940,0
20241021,150700,215247405,2940,2940,2940,2940,75
20241021,150600,215026905,2945,2945,2945,2945,0
20241021,150500,215026905,2945,2945,2945,2940,1011
20241021,150400,212054510,2945,2945,2945,2945,99
20241021,150300,211762955,2945,2945,2945,2945,0
20241021,150200,211762955,2945,2945,2945,2945,52
20241021,150100,211609815,2940,2940,2940,2940,0
20241021,150000,211609815,2940,2940,2940,2940,26
20241021,145900,211533375,2945,2945,2945,2945,1
20241021,145800,211530430,2945,2940,2945,2940,205
20241021,145700,210927480,2945,2945,2945,2940,201
20241021,145600,210336370,2940,2940,2940,2940,0
20241021,145500,210336370,2940,2940,2940,2940,13
20241021,145400,210298150,2940,2940,2940,2940,26
20241021,145300,210221710,2945,2945,2945,2945,0
20241021,145200,210221710,2945,2940,2945,2940,353
20241021,145100,209182190,2940,2940,2940,2940,26
20241021,145000,209105750,2940,2940,2940,2940,0
20241021,144900,209105750,2940,2940,2940,2940,13
20241021,144800,209067530,2940,2940,2940,2940,26
20241021,144700,208991090,2940,2940,2940,2940,13
20241021,144600,208952870,2945,2940,2945,2940,27
20241021,144500,208873485,2940,2940,2940,2940,0
20241021,144400,208873485,2940,2940,2940,2940,13
20241021,144300,208835265,2940,2940,2940,2940,26
20241021,144200,208758825,2940,2940,2940,2940,0
20241021,144100,208758825,2940,2940,2940,2940,13
20241021,144000,208720605,2940,2940,2940,2940,26
20241021,143900,208644165,2940,2940,2940,2940,0
20241021,143800,208644165,2940,2940,2940,2940,13
20241021,143700,208605945,2940,2940,2940,2940,26
20241021,143600,208529505,2940,2940,2940,2940,13
20241021,143500,208491285,2945,2945,2945,2945,6
20241021,143400,208473615,2940,2940,2940,2940,26
20241021,143300,208397175,2940,2940,2940,2940,0
20241021,143200,208397175,2940,2940,2940,2940,39
20241021,143100,208282515,2945,2945,2945,2945,1
20241021,143000,208279570,2940,2940,2940,2940,13
20241021,142900,208241350,2945,2940,2945,2940,33
20241021,142800,208144295,2940,2940,2940,2940,0
20241021,142700,208144295,2940,2940,2940,2940,13
20241021,142600,208106075,2940,2940,2945,2940,7153
20241021,142500,187043145,2940,2945,2945,2940,84
20241021,142400,186796175,2940,2940,2940,2940,13
20241021,142300,186757955,2940,2940,2940,2940,26
20241021,142200,186681515,2940,2940,2940,2940,13
20241021,142100,186643295,2945,2945,2945,2945,10
20241021,142000,186613845,2940,2940,2940,2940,26
20241021,141900,186537405,2940,2940,2940,2940,0
20241021,141800,186537405,2940,2940,2940,2940,79
20241021,141700,186305145,2940,2940,2940,2940,0
20241021,141600,186305145,2940,2940,2940,2940,411
20241021,141500,185096805,2940,2945,2945,2940,29
20241021,141400,185011530,2945,2945,2945,2945,168
20241021,141300,184516770,2940,2940,2940,2940,13
20241021,141200,184478550,2945,2940,2945,2940,126
20241021,141100,184107610,2945,2945,2945,2945,9
20241021,141000,184081105,2940,2940,2940,2940,13
20241021,140900,184042885,2940,2940,2940,2940,26
20241021,140800,183966445,2945,2940,2945,2940,17
20241021,140700,183916450,2940,2935,2940,2935,100
20241021,140600,183622845,2935,2940,2940,2935,30
20241021,140500,183534775,2935,2935,2935,2935,0
20241021,140400,183534775,2935,2935,2935,2935,39
20241021,140300,183420310,2940,2940,2940,2940,0
20241021,140200,183420310,2940,2935,2940,2935,15
20241021,140100,183376275,2935,2935,2935,2935,26
20241021,140000,183299965,2935,2935,2935,2935,0
20241021,135900,183299965,2935,2935,2935,2935,13
20241021,135800,183261810,2940,2935,2940,2935,16
20241021,135700,183214835,2945,2945,2945,2945,5
20241021,135600,183200110,2935,2945,2945,2935,69
20241021,135500,182997490,2940,2940,2940,2940,101
20241021,135400,182700550,2940,2940,2940,2940,70
20241021,135300,182494750,2940,2940,2940,2940,17
20241021,135200,182444770,2940,2940,2945,2940,220
20241021,135100,181797470,2935,2935,2935,2935,13
20241021,135000,181759315,2940,2940,2940,2940,16
20241021,134900,181712275,2945,2945,2945,2945,0
20241021,134800,181712275,2945,2935,2945,2935,26
20241021,134700,181635895,2935,2935,2935,2935,13
20241021,134600,181597740,2940,2940,2940,2940,6
20241021,134500,181580100,2935,2945,2945,2935,462
20241021,134400,180221880,2940,2940,2940,2940,126
20241021,134300,179851440,2940,2940,2940,2940,0
20241021,134200,179851440,2940,2945,2945,2940,16
20241021,134100,179804385,2940,2940,2940,2940,26
20241021,134000,179727945,2940,2940,2940,2940,0
20241021,133900,179727945,2940,2940,2940,2940,410
20241021,133800,178522545,2940,2940,2940,2940,26
20241021,133700,178446105,2940,2940,2940,2940,0
20241021,133600,178446105,2940,2940,2940,2940,38
20241021,133500,178334385,2940,2940,2940,2940,0
20241021,133400,178334385,2940,2940,2940,2940,13
20241021,133300,178296165,2940,2945,2945,2940,129
20241021,133200,177916390,2940,2940,2940,2940,0
20241021,133100,177916390,2940,2940,2940,2940,13
20241021,133000,177878170,2940,2940,2940,2940,137
20241021,132900,177475390,2940,2940,2940,2940,5
20241021,132800,177460690,2940,2935,2940,2935,15
20241021,132700,177416655,2935,2935,2935,2935,13
20241021,132600,177378500,2940,2935,2940,2935,313
20241021,132500,176458345,2940,2940,2940,2940,4
20241021,132400,176446585,2935,2935,2940,2935,31
20241021,132300,176355575,2935,2940,2940,2935,14
20241021,132200,176314480,2940,2935,2940,2935,27
20241021,132100,176235230,2935,2940,2940,2935,198
20241021,132000,175653170,2935,2935,2935,2935,13
20241021,131900,175615015,2935,2935,2935,2935,26
20241021,131800,175538705,2935,2935,2935,2935,0
20241021,131700,175538705,2935,2935,2935,2935,13
20241021,131600,175500550,2935,2940,2940,2935,138
20241021,131500,175094960,2935,2935,2935,2935,13
20241021,131400,175056805,2940,2940,2940,2940,6
20241021,131300,175039165,2935,2935,2935,2935,26
20241021,131200,174962855,2940,2940,2940,2940,5
20241021,131100,174948155,2935,2935,2935,2935,13
20241021,131000,174910000,2935,2935,2935,2935,26
20241021,130900,174833690,2935,2940,2940,2935,59
20241021,130800,174660295,2940,2935,2940,2935,78
20241021,130700,174431105,2940,2940,2940,2940,1
20241021,130600,174428165,2935,2935,2935,2935,13
20241021,130500,174390010,2935,2935,2935,2935,26
20241021,130400,174313700,2935,2935,2935,2935,13
20241021,130300,174275545,2940,2940,2940,2940,0
20241021,130200,174275545,2940,2935,2940,2935,27
20241021,130100,174196295,2935,2935,2935,2935,13
20241021,130000,174158140,2940,2940,2940,2940,6
20241021,125900,174140500,2935,2935,2935,2935,26
20241021,125800,174064190,2935,2935,2935,2935,0
20241021,125700,174064190,2935,2935,2935,2935,28
20241021,125600,173982010,2935,2935,2935,2935,26
20241021,125500,173905700,2935,2935,2935,2935,13
20241021,125400,173867545,2940,2935,2940,2935,28
20241021,125300,173785355,2935,2935,2935,2935,0
20241021,125200,173785355,2935,2935,2935,2935,1809
20241021,125100,168475940,2935,2935,2935,2935,26
20241021,125000,168399630,2935,2935,2935,2935,13
20241021,124900,168361475,2940,2940,2940,2940,10
20241021,124800,168332075,2935,2935,2935,2935,13
20241021,124700,168293920,2940,2935,2940,2935,331
20241021,124600,167321280,2940,2940,2940,2940,503
20241021,124500,165842460,2935,2935,2935,2935,26
20241021,124400,165766150,2940,2935,2940,2935,319
20241021,124300,164828355,2935,2940,2940,2935,81
20241021,124200,164590465,2935,2940,2940,2935,37
20241021,124100,164481810,2935,2935,2935,2935,13
20241021,124000,164443655,2940,2935,2940,2935,46
20241021,123900,164308545,2935,2935,2935,2935,0
20241021,123800,164308545,2935,2935,2935,2935,13
20241021,123700,164270390,2935,2935,2935,2935,26
20241021,123600,164194080,2940,2940,2940,2940,3
20241021,123500,164185260,2935,2935,2935,2935,13
20241021,123400,164147105,2935,2935,2935,2935,26
20241021,123300,164070795,2935,2935,2935,2935,51
20241021,123200,163921110,2940,2940,2940,2940,0
20241021,123100,163921110,2940,2940,2940,2935,208
20241021,123000,163309655,2940,2940,2940,2935,82
20241021,122900,163068640,2940,2940,2940,2935,186
20241021,122800,162521805,2940,2935,2940,2935,2993
20241021,122700,153737345,2935,2935,2935,2935,13
20241021,122600,153699190,2940,2935,2940,2935,61
20241021,122500,153520130,2940,2940,2940,2940,171
20241021,122400,153017390,2935,2935,2935,2935,13
20241021,122300,152979235,2935,2935,2935,2935,1013
20241021,122200,150006080,2935,2935,2935,2935,13
20241021,122100,149967925,2945,2940,2945,2940,206
20241021,122000,149362270,2940,2940,2940,2935,26
20241021,121900,149285895,2935,2935,2935,2935,13
20241021,121800,149247740,2945,2940,2945,2940,4
20241021,121700,149235975,2935,2940,2940,2935,72
20241021,121600,149024360,2935,2935,2935,2935,13
20241021,121500,148986205,2945,2940,2945,2940,239
20241021,121400,148283190,2940,2940,2940,2940,26
20241021,121300,148206750,2940,2940,2940,2940,13
20241021,121200,148168530,2945,2940,2945,2940,28
20241021,121100,148086200,2945,2935,2945,2935,139
20241021,121000,147677595,2940,2940,2940,2940,301
20241021,120900,146792655,2940,2940,2940,2935,737
20241021,120800,144626005,2940,2940,2940,2940,150
20241021,120700,144185005,2940,2940,2940,2940,4807
20241021,120600,130052425,2940,2940,2940,2940,26
20241021,120500,129975985,2940,2940,2940,2940,13
20241021,120400,129937765,2940,2940,2940,2940,0
20241021,120300,129937765,2940,2940,2940,2940,26
20241021,120200,129861325,2940,2945,2945,2940,117
20241021,120100,129516845,2945,2945,2945,2945,3
20241021,120000,129508010,2940,2940,2940,2940,26
20241021,115900,129431570,2940,2940,2940,2940,13
20241021,115800,129393350,2940,2940,2940,2940,341
20241021,115700,128390810,2945,2945,2945,2940,24
20241021,115600,128320220,2940,2940,2940,2940,13
20241021,115500,128282000,2940,2940,2940,2940,26
20241021,115400,128205560,2940,2940,2940,2940,0
20241021,115300,128205560,2940,2940,2940,2940,13
20241021,115200,128167340,2940,2940,2940,2940,122
20241021,115100,127808660,2940,2945,2945,2940,23
20241021,115000,127740990,2945,2945,2945,2945,1
20241021,114900,127738045,2940,2940,2940,2940,26
20241021,114800,127661605,2940,2940,2940,2940,13
20241021,114700,127623385,2945,2945,2945,2945,10
20241021,114600,127593935,2940,2940,2940,2940,26
20241021,114500,127517495,2940,2940,2940,2940,13
20241021,114400,127479275,2940,2940,2940,2940,26
20241021,114300,127402835,2940,2940,2940,2940,0
20241021,114200,127402835,2940,2940,2940,2940,13
20241021,114100,127364615,2940,2940,2940,2940,126
20241021,114000,126994175,2940,2940,2940,2940,23
20241021,113900,126926555,2940,2940,2940,2940,0
20241021,113800,126926555,2940,2940,2940,2940,26
20241021,113700,126850115,2940,2940,2940,2940,13
20241021,113600,126811895,2940,2940,2940,2940,0
20241021,113500,126811895,2940,2940,2940,2940,26
20241021,113400,126735455,2940,2945,2945,2940,64
20241021,113300,126547040,2945,2945,2945,2945,507
20241021,113200,125053925,2940,2945,2945,2940,60
20241021,113100,124877350,2940,2940,2940,2940,13
20241021,113000,124839130,2940,2940,2940,2940,26
20241021,112900,124762690,2945,2940,2945,2940,22
20241021,112800,124697965,2945,2945,2945,2945,50
20241021,112700,124550715,2940,2940,2940,2940,113
20241021,112600,124218495,2940,2940,2940,2940,13
20241021,112500,124180275,2940,2940,2940,2940,0
20241021,112400,124180275,2940,2945,2945,2940,40
20241021,112300,124062605,2940,2945,2945,2940,63
20241021,112200,123877135,2945,2945,2945,2945,1
20241021,112100,123874190,2940,2940,2945,2940,40
20241021,112000,123756585,2945,2945,2945,2945,1
20241021,111900,123753640,2940,2940,2940,2940,0
20241021,111800,123753640,2940,2940,2940,2940,626
20241021,111700,121913200,2940,2940,2940,2940,13
20241021,111600,121874980,2940,2940,2940,2940,26
20241021,111500,121798540,2945,2945,2945,2945,12
20241021,111400,121763200,2940,2940,2940,2940,13
20241021,111300,121724980,2940,2940,2940,2940,26
20241021,111200,121648540,2940,2945,2945,2940,93
20241021,111100,121375095,2940,2940,2940,2940,1
20241021,111000,121372155,2940,2940,2940,2940,26
20241021,110900,121295715,2940,2940,2940,2940,13
20241021,110800,121257495,2940,2940,2940,2940,0
20241021,110700,121257495,2940,2940,2945,2940,41
20241021,110600,121136945,2945,2945,2945,2945,3
20241021,110500,121128110,2945,2945,2945,2945,5
20241021,110400,121113385,2940,2945,2945,2940,84
20241021,110300,120866200,2945,2945,2945,2945,0
20241021,110200,120866200,2945,2940,2945,2940,27
20241021,110100,120786815,2940,2940,2940,2940,13
20241021,110000,120748595,2950,2945,2950,2945,23
20241021,105900,120680810,2940,2940,2940,2940,13
20241021,105800,120642590,2945,2945,2945,2945,41
20241021,105700,120521845,2945,2945,2945,2945,13
20241021,105600,120483560,2950,2940,2950,2940,20
20241021,105500,120424720,2945,2945,2950,2945,456
20241021,105400,119081780,2945,2945,2945,2945,30
20241021,105300,118993430,2950,2950,2950,2945,37
20241021,105200,118884410,2950,2945,2950,2945,14
20241021,105100,118843175,2945,2945,2945,2945,0
20241021,105000,118843175,2945,2945,2950,2945,44
20241021,104900,118713590,2950,2950,2950,2950,0
20241021,104800,118713590,2950,2945,2950,2945,502
20241021,104700,117235195,2945,2945,2945,2945,13
20241021,104600,117196910,2950,2950,2950,2950,2
20241021,104500,117191010,2945,2945,2945,2945,26
20241021,104400,117114440,2945,2945,2945,2945,13
20241021,104300,117076155,2945,2945,2945,2945,0
20241021,104200,117076155,2945,2945,2945,2945,39
20241021,104100,116961300,2950,2950,2950,2950,36
20241021,104000,116855100,2950,2950,2950,2950,5
20241021,103900,116840350,2945,2945,2945,2945,26
20241021,103800,116763780,2950,2945,2950,2945,16
20241021,103700,116716645,2945,2945,2945,2945,0
20241021,103600,116716645,2945,2945,2945,2945,39
20241021,103500,116601790,2950,2950,2950,2950,22
20241021,103400,116536890,2950,2940,2950,2940,1994
20241021,103300,110664685,2940,2940,2940,2940,13
20241021,103200,110626465,2945,2945,2945,2945,0
20241021,103100,110626465,2945,2945,2945,2940,1170
20241021,103000,107180880,2945,2950,2950,2945,17
20241021,102900,107130795,2950,2950,2950,2950,19
20241021,102800,107074745,2945,2945,2945,2940,39
20241021,102700,106960020,2950,2950,2950,2950,847
20241021,102600,104461370,2950,2945,2950,2945,12
20241021,102500,104426010,2945,2945,2950,2940,39
20241021,102400,104311170,2945,2945,2945,2945,13087
20241021,102300,65769955,2945,2940,2945,2940,7
20241021,102200,65749370,2940,2940,2945,2935,1034
20241021,102100,62709470,2945,2940,2945,2940,510
20241021,102000,61210020,2940,2940,2940,2940,1680
20241021,101900,56270820,2940,2940,2940,2940,200
20241021,101800,55682820,2940,2940,2940,2940,13
20241021,101700,55644600,2940,2940,2940,2940,2
20241021,101600,55638720,2940,2940,2940,2940,20
20241021,101500,55579920,2940,2940,2940,2940,7
20241021,101400,55559340,2940,2940,2940,2940,81
20241021,101300,55321200,2940,2940,2940,2940,12
20241021,101200,55285920,2935,2940,2940,2935,79
20241021,101100,55054045,2940,2940,2940,2940,71
20241021,101000,54845305,2940,2940,2940,2940,321
20241021,100900,53901565,2940,2940,2940,2940,51
20241021,100800,53751625,2940,2940,2940,2935,169
20241021,100700,53254940,2940,2940,2940,2940,24
20241021,100600,53184380,2940,2940,2940,2940,74
20241021,100500,52966820,2940,2940,2940,2940,39
20241021,100400,52852160,2940,2940,2940,2940,241
20241021,100300,52143620,2940,2940,2940,2940,404
20241021,100200,50955860,2935,2940,2940,2935,247
20241021,100100,50230065,2940,2940,2940,2940,3
20241021,100000,50221245,2940,2940,2940,2940,12
20241021,095900,50185965,2940,2940,2940,2940,10
20241021,095800,50156565,2940,2935,2940,2935,707
20241021,095700,48081485,2935,2935,2935,2935,0
20241021,095600,48081485,2935,2940,2940,2935,702
20241021,095500,46021105,2940,2940,2940,2940,0
20241021,095400,46021105,2940,2940,2940,2940,0
20241021,095300,46021105,2940,2940,2940,2935,110
20241021,095200,45698130,2940,2940,2940,2940,31
20241021,095100,45606990,2940,2940,2940,2940,123
20241021,095000,45245370,2940,2940,2940,2935,32
20241021,094900,45151295,2940,2940,2940,2940,111
20241021,094800,44824955,2940,2940,2940,2940,2
20241021,094700,44819075,2940,2940,2940,2935,1802
20241021,094600,39527640,2945,2940,2945,2940,2
20241021,094500,39521755,2945,2945,2945,2945,55
20241021,094400,39359780,2945,2945,2945,2945,8
20241021,094300,39336220,2945,2945,2945,2945,5
20241021,094200,39321495,2945,2945,2945,2945,0
20241021,094100,39321495,2945,2945,2945,2945,3
20241021,094000,39312660,2945,2945,2945,2945,25
20241021,093900,39239035,2945,2945,2945,2935,594
20241021,093800,37494470,2945,2945,2945,2945,26
20241021,093700,37417900,2945,2945,2945,2945,6
20241021,093600,37400230,2945,2945,2945,2945,6
20241021,093500,37382560,2940,2940,2940,2940,81
20241021,093400,37144420,2945,2945,2945,2945,23
20241021,093300,37076685,2945,2945,2945,2945,6
20241021,093200,37059015,2945,2945,2945,2945,52
20241021,093100,36905875,2945,2945,2945,2945,6
20241021,093000,36888205,2935,2945,2945,2935,21
20241021,092900,36826450,2935,2940,2940,2935,534
20241021,092800,35259155,2945,2945,2945,2945,15
20241021,092700,35214980,2945,2945,2945,2940,13
20241021,092600,35176745,2945,2945,2945,2945,0
20241021,092500,35176745,2945,2940,2945,2935,1048
20241021,092400,32095685,2930,2945,2945,2930,5167
20241021,092300,16949205,2935,2935,2935,2935,0
20241021,092200,16949205,2935,2935,2935,2935,135
20241021,092100,16552980,2945,2945,2945,2945,10
20241021,092000,16523530,2945,2940,2945,2940,44
20241021,091900,16394150,2940,2940,2940,2940,0
20241021,091800,16394150,2940,2940,2940,2940,22
20241021,091700,16329470,2940,2940,2940,2940,278
20241021,091600,15512150,2940,2940,2940,2940,19
20241021,091500,15456290,2935,2940,2945,2935,103
20241021,091400,15153850,2940,2940,2945,2940,28
20241021,091300,15071495,2945,2940,2945,2940,15
20241021,091200,15027385,2940,2935,2945,2935,719
20241021,091100,12915005,2935,2935,2935,2935,0
20241021,091000,12915005,2935,2940,2945,2935,716
20241021,090900,10812865,2940,2940,2940,2940,503
20241021,090800,9334045,2945,2940,2950,2940,1073
20241021,090700,6177415,2950,2950,2950,2950,1
20241021,090600,6174465,2945,2945,2950,2945,338
20241021,090500,5179050,2950,2950,2950,2950,3
20241021,090400,5170200,2950,2945,2950,2945,46
20241021,090300,5034675,2950,2950,2950,2950,150
20241021,090200,4592175,2945,2950,2950,2945,106
20241021,090100,4279940,2950,2950,2950,2950,37
20241021,090000,4170790,2950,2950,2950,2945,1399