KissMeData/131400/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202300,577021290,2280,2280,2280,2280,6914
20241021,202200,577021290,2280,2280,2280,2280,0
20241021,202100,577021290,2280,2280,2280,2280,0
20241021,202000,577021290,2280,2280,2280,2280,0
20241021,201900,577021290,2280,2280,2280,2280,0
20241021,201800,577021290,2280,2280,2280,2280,0
20241021,201700,577021290,2280,2280,2280,2280,0
20241021,201600,577021290,2280,2280,2280,2280,0
20241021,201500,577021290,2280,2280,2280,2280,0
20241021,201400,577021290,2280,2280,2280,2280,0
20241021,201300,577021290,2280,2280,2280,2280,0
20241021,201200,577021290,2280,2280,2280,2280,0
20241021,201100,577021290,2280,2280,2280,2280,0
20241021,201000,577021290,2280,2280,2280,2280,0
20241021,200900,577021290,2280,2280,2280,2280,0
20241021,200800,577021290,2280,2280,2280,2280,0
20241021,200700,577021290,2280,2280,2280,2280,0
20241021,200600,577021290,2280,2280,2280,2280,0
20241021,200500,577021290,2280,2280,2280,2280,0
20241021,200400,577021290,2280,2280,2280,2280,0
20241021,200300,577021290,2280,2280,2280,2280,0
20241021,200200,577021290,2280,2280,2280,2280,0
20241021,200100,577021290,2280,2280,2280,2280,0
20241021,200000,577021290,2280,2280,2280,2280,0
20241021,195900,577021290,2280,2280,2280,2280,0
20241021,195800,577021290,2280,2280,2280,2280,0
20241021,195700,577021290,2280,2280,2280,2280,0
20241021,195600,577021290,2280,2280,2280,2280,0
20241021,195500,577021290,2280,2280,2280,2280,0
20241021,195400,577021290,2280,2280,2280,2280,0
20241021,195300,577021290,2280,2280,2280,2280,6914
20241021,195200,577021290,2280,2280,2280,2280,0
20241021,195100,577021290,2280,2280,2280,2280,0
20241021,195000,577021290,2280,2280,2280,2280,0
20241021,194900,577021290,2280,2280,2280,2280,0
20241021,194800,577021290,2280,2280,2280,2280,0
20241021,194700,577021290,2280,2280,2280,2280,0
20241021,194600,577021290,2280,2280,2280,2280,0
20241021,194500,577021290,2280,2280,2280,2280,0
20241021,194400,577021290,2280,2280,2280,2280,0
20241021,194300,577021290,2280,2280,2280,2280,0
20241021,194200,577021290,2280,2280,2280,2280,0
20241021,194100,577021290,2280,2280,2280,2280,0
20241021,194000,577021290,2280,2280,2280,2280,0
20241021,193900,577021290,2280,2280,2280,2280,0
20241021,193800,577021290,2280,2280,2280,2280,0
20241021,193700,577021290,2280,2280,2280,2280,0
20241021,193600,577021290,2280,2280,2280,2280,0
20241021,193500,577021290,2280,2280,2280,2280,0
20241021,193400,577021290,2280,2280,2280,2280,0
20241021,193300,577021290,2280,2280,2280,2280,0
20241021,193200,577021290,2280,2280,2280,2280,0
20241021,193100,577021290,2280,2280,2280,2280,0
20241021,193000,577021290,2280,2280,2280,2280,0
20241021,192900,577021290,2280,2280,2280,2280,0
20241021,192800,577021290,2280,2280,2280,2280,0
20241021,192700,577021290,2280,2280,2280,2280,0
20241021,192600,577021290,2280,2280,2280,2280,0
20241021,192500,577021290,2280,2280,2280,2280,0
20241021,192400,577021290,2280,2280,2280,2280,0
20241021,192300,577021290,2280,2280,2280,2280,6914
20241021,192200,577021290,2280,2280,2280,2280,0
20241021,192100,577021290,2280,2280,2280,2280,0
20241021,192000,577021290,2280,2280,2280,2280,0
20241021,191900,577021290,2280,2280,2280,2280,0
20241021,191800,577021290,2280,2280,2280,2280,0
20241021,191700,577021290,2280,2280,2280,2280,0
20241021,191600,577021290,2280,2280,2280,2280,0
20241021,191500,577021290,2280,2280,2280,2280,0
20241021,191400,577021290,2280,2280,2280,2280,0
20241021,191300,577021290,2280,2280,2280,2280,0
20241021,191200,577021290,2280,2280,2280,2280,0
20241021,191100,577021290,2280,2280,2280,2280,0
20241021,191000,577021290,2280,2280,2280,2280,0
20241021,190900,577021290,2280,2280,2280,2280,0
20241021,190800,577021290,2280,2280,2280,2280,0
20241021,190700,577021290,2280,2280,2280,2280,0
20241021,190600,577021290,2280,2280,2280,2280,0
20241021,190500,577021290,2280,2280,2280,2280,0
20241021,190400,577021290,2280,2280,2280,2280,0
20241021,190300,577021290,2280,2280,2280,2280,0
20241021,190200,577021290,2280,2280,2280,2280,0
20241021,190100,577021290,2280,2280,2280,2280,0
20241021,190000,577021290,2280,2280,2280,2280,0
20241021,185900,577021290,2280,2280,2280,2280,0
20241021,185800,577021290,2280,2280,2280,2280,0
20241021,185700,577021290,2280,2280,2280,2280,0
20241021,185600,577021290,2280,2280,2280,2280,0
20241021,185500,577021290,2280,2280,2280,2280,0
20241021,185400,577021290,2280,2280,2280,2280,0
20241021,185300,577021290,2280,2280,2280,2280,6914
20241021,185200,577021290,2280,2280,2280,2280,0
20241021,185100,577021290,2280,2280,2280,2280,0
20241021,185000,577021290,2280,2280,2280,2280,0
20241021,184900,577021290,2280,2280,2280,2280,0
20241021,184800,577021290,2280,2280,2280,2280,0
20241021,184700,577021290,2280,2280,2280,2280,0
20241021,184600,577021290,2280,2280,2280,2280,0
20241021,184500,577021290,2280,2280,2280,2280,0
20241021,184400,577021290,2280,2280,2280,2280,0
20241021,184300,577021290,2280,2280,2280,2280,0
20241021,184200,577021290,2280,2280,2280,2280,0
20241021,184100,577021290,2280,2280,2280,2280,0
20241021,184000,577021290,2280,2280,2280,2280,0
20241021,183900,577021290,2280,2280,2280,2280,0
20241021,183800,577021290,2280,2280,2280,2280,0
20241021,183700,577021290,2280,2280,2280,2280,0
20241021,183600,577021290,2280,2280,2280,2280,0
20241021,183500,577021290,2280,2280,2280,2280,0
20241021,183400,577021290,2280,2280,2280,2280,0
20241021,183300,577021290,2280,2280,2280,2280,0
20241021,183200,577021290,2280,2280,2280,2280,0
20241021,183100,577021290,2280,2280,2280,2280,0
20241021,183000,577021290,2280,2280,2280,2280,0
20241021,182900,577021290,2280,2280,2280,2280,0
20241021,182800,577021290,2280,2280,2280,2280,0
20241021,182700,577021290,2280,2280,2280,2280,0
20241021,182600,577021290,2280,2280,2280,2280,0
20241021,182500,577021290,2280,2280,2280,2280,0
20241021,182400,577021290,2280,2280,2280,2280,0
20241021,182300,577021290,2280,2280,2280,2280,6914
20241021,182200,577021290,2280,2280,2280,2280,0
20241021,182100,577021290,2280,2280,2280,2280,0
20241021,182000,577021290,2280,2280,2280,2280,0
20241021,181900,577021290,2280,2280,2280,2280,0
20241021,181800,577021290,2280,2280,2280,2280,0
20241021,181700,577021290,2280,2280,2280,2280,0
20241021,181600,577021290,2280,2280,2280,2280,0
20241021,181500,577021290,2280,2280,2280,2280,0
20241021,181400,577021290,2280,2280,2280,2280,0
20241021,181300,577021290,2280,2280,2280,2280,0
20241021,181200,577021290,2280,2280,2280,2280,0
20241021,181100,577021290,2280,2280,2280,2280,0
20241021,181000,577021290,2280,2280,2280,2280,0
20241021,180900,577021290,2280,2280,2280,2280,0
20241021,180800,577021290,2280,2280,2280,2280,0
20241021,180700,577021290,2280,2280,2280,2280,0
20241021,180600,577021290,2280,2280,2280,2280,0
20241021,180500,577021290,2280,2280,2280,2280,0
20241021,180400,577021290,2280,2280,2280,2280,0
20241021,180300,577021290,2280,2280,2280,2280,0
20241021,180200,577021290,2280,2280,2280,2280,0
20241021,180100,577021290,2280,2280,2280,2280,0
20241021,180000,577021290,2280,2280,2280,2280,0
20241021,175900,577021290,2280,2280,2280,2280,0
20241021,175800,577021290,2280,2280,2280,2280,0
20241021,175700,577021290,2280,2280,2280,2280,0
20241021,175600,577021290,2280,2280,2280,2280,0
20241021,175500,577021290,2280,2280,2280,2280,0
20241021,175400,577021290,2280,2280,2280,2280,0
20241021,175300,577021290,2280,2280,2280,2280,6914
20241021,175200,577021290,2280,2280,2280,2280,0
20241021,175100,577021290,2280,2280,2280,2280,0
20241021,175000,577021290,2280,2280,2280,2280,0
20241021,174900,577021290,2280,2280,2280,2280,0
20241021,174800,577021290,2280,2280,2280,2280,0
20241021,174700,577021290,2280,2280,2280,2280,0
20241021,174600,577021290,2280,2280,2280,2280,0
20241021,174500,577021290,2280,2280,2280,2280,0
20241021,174400,577021290,2280,2280,2280,2280,0
20241021,174300,577021290,2280,2280,2280,2280,0
20241021,174200,577021290,2280,2280,2280,2280,0
20241021,174100,577021290,2280,2280,2280,2280,0
20241021,174000,577021290,2280,2280,2280,2280,0
20241021,173900,577021290,2280,2280,2280,2280,0
20241021,173800,577021290,2280,2280,2280,2280,0
20241021,173700,577021290,2280,2280,2280,2280,0
20241021,173600,577021290,2280,2280,2280,2280,0
20241021,173500,577021290,2280,2280,2280,2280,0
20241021,173400,577021290,2280,2280,2280,2280,0
20241021,173300,577021290,2280,2280,2280,2280,0
20241021,173200,577021290,2280,2280,2280,2280,0
20241021,173100,577021290,2280,2280,2280,2280,0
20241021,173000,577021290,2280,2280,2280,2280,0
20241021,172900,577021290,2280,2280,2280,2280,0
20241021,172800,577021290,2280,2280,2280,2280,0
20241021,172700,577021290,2280,2280,2280,2280,0
20241021,172600,577021290,2280,2280,2280,2280,0
20241021,172500,577021290,2280,2280,2280,2280,0
20241021,172400,577021290,2280,2280,2280,2280,0
20241021,172300,577021290,2280,2280,2280,2280,6914
20241021,172200,577021290,2280,2280,2280,2280,0
20241021,172100,577021290,2280,2280,2280,2280,0
20241021,172000,577021290,2280,2280,2280,2280,0
20241021,171900,577021290,2280,2280,2280,2280,0
20241021,171800,577021290,2280,2280,2280,2280,0
20241021,171700,577021290,2280,2280,2280,2280,0
20241021,171600,577021290,2280,2280,2280,2280,0
20241021,171500,577021290,2280,2280,2280,2280,0
20241021,171400,577021290,2280,2280,2280,2280,0
20241021,171300,577021290,2280,2280,2280,2280,0
20241021,171200,577021290,2280,2280,2280,2280,0
20241021,171100,577021290,2280,2280,2280,2280,0
20241021,171000,577021290,2280,2280,2280,2280,0
20241021,170900,577021290,2280,2280,2280,2280,0
20241021,170800,577021290,2280,2280,2280,2280,0
20241021,170700,577021290,2280,2280,2280,2280,0
20241021,170600,577021290,2280,2280,2280,2280,0
20241021,170500,577021290,2280,2280,2280,2280,0
20241021,170400,577021290,2280,2280,2280,2280,0
20241021,170300,577021290,2280,2280,2280,2280,0
20241021,170200,577021290,2280,2280,2280,2280,0
20241021,170100,577021290,2280,2280,2280,2280,0
20241021,170000,577021290,2280,2280,2280,2280,0
20241021,165900,577021290,2280,2280,2280,2280,0
20241021,165800,577021290,2280,2280,2280,2280,0
20241021,165700,577021290,2280,2280,2280,2280,0
20241021,165600,577021290,2280,2280,2280,2280,0
20241021,165500,577021290,2280,2280,2280,2280,0
20241021,165400,577021290,2280,2280,2280,2280,0
20241021,165300,577021290,2280,2280,2280,2280,6914
20241021,165200,577021290,2280,2280,2280,2280,0
20241021,165100,577021290,2280,2280,2280,2280,0
20241021,165000,577021290,2280,2280,2280,2280,0
20241021,164900,577021290,2280,2280,2280,2280,0
20241021,164800,577021290,2280,2280,2280,2280,0
20241021,164700,577021290,2280,2280,2280,2280,0
20241021,164600,577021290,2280,2280,2280,2280,0
20241021,164500,577021290,2280,2280,2280,2280,0
20241021,164400,577021290,2280,2280,2280,2280,0
20241021,164300,577021290,2280,2280,2280,2280,0
20241021,164200,577021290,2280,2280,2280,2280,0
20241021,164100,577021290,2280,2280,2280,2280,0
20241021,164000,577021290,2280,2280,2280,2280,0
20241021,163900,577021290,2280,2280,2280,2280,0
20241021,163800,577021290,2280,2280,2280,2280,0
20241021,163700,577021290,2280,2280,2280,2280,0
20241021,163600,577021290,2280,2280,2280,2280,0
20241021,163500,577021290,2280,2280,2280,2280,0
20241021,163400,577021290,2280,2280,2280,2280,0
20241021,163300,577021290,2280,2280,2280,2280,0
20241021,163200,577021290,2280,2280,2280,2280,0
20241021,163100,577021290,2280,2280,2280,2280,0
20241021,163000,577021290,2280,2280,2280,2280,0
20241021,162900,577021290,2280,2280,2280,2280,0
20241021,162800,577021290,2280,2280,2280,2280,0
20241021,162700,577021290,2280,2280,2280,2280,0
20241021,162600,577021290,2280,2280,2280,2280,0
20241021,162500,577021290,2280,2280,2280,2280,0
20241021,162400,577021290,2280,2280,2280,2280,0
20241021,162300,577021290,2280,2280,2280,2280,6914
20241021,162200,577021290,2280,2280,2280,2280,0
20241021,162100,577021290,2280,2280,2280,2280,0
20241021,162000,577021290,2280,2280,2280,2280,0
20241021,161900,577021290,2280,2280,2280,2280,0
20241021,161800,577021290,2280,2280,2280,2280,0
20241021,161700,577021290,2280,2280,2280,2280,0
20241021,161600,577021290,2280,2280,2280,2280,0
20241021,161500,577021290,2280,2280,2280,2280,0
20241021,161400,577021290,2280,2280,2280,2280,0
20241021,161300,577021290,2280,2280,2280,2280,0
20241021,161200,577021290,2280,2280,2280,2280,0
20241021,161100,577021290,2280,2280,2280,2280,0
20241021,161000,577021290,2280,2280,2280,2280,0
20241021,160900,577021290,2280,2280,2280,2280,0
20241021,160800,577021290,2280,2280,2280,2280,0
20241021,160700,577021290,2280,2280,2280,2280,0
20241021,160600,577021290,2280,2280,2280,2280,0
20241021,160500,577021290,2280,2280,2280,2280,0
20241021,160400,577021290,2280,2280,2280,2280,0
20241021,160300,577021290,2280,2280,2280,2280,0
20241021,160200,577021290,2280,2280,2280,2280,0
20241021,160100,577021290,2280,2280,2280,2280,0
20241021,160000,577021290,2280,2280,2280,2280,0
20241021,155900,577021290,2280,2280,2280,2280,0
20241021,155800,577021290,2280,2280,2280,2280,0
20241021,155700,577021290,2280,2280,2280,2280,0
20241021,155600,577021290,2280,2280,2280,2280,0
20241021,155500,577021290,2280,2280,2280,2280,0
20241021,155400,577021290,2280,2280,2280,2280,0
20241021,155300,577021290,2280,2280,2280,2280,6914
20241021,155200,577021290,2280,2280,2280,2280,0
20241021,155100,577021290,2280,2280,2280,2280,0
20241021,155000,577021290,2280,2280,2280,2280,0
20241021,154900,577021290,2280,2280,2280,2280,0
20241021,154800,577021290,2280,2280,2280,2280,0
20241021,154700,577021290,2280,2280,2280,2280,0
20241021,154600,577021290,2280,2280,2280,2280,0
20241021,154500,577021290,2280,2280,2280,2280,0
20241021,154400,577021290,2280,2280,2280,2280,0
20241021,154300,577021290,2280,2280,2280,2280,0
20241021,154200,577021290,2280,2280,2280,2280,0
20241021,154100,577021290,2280,2280,2280,2280,0
20241021,154000,577021290,2280,2280,2280,2280,0
20241021,153900,577021290,2280,2280,2280,2280,0
20241021,153800,577021290,2280,2280,2280,2280,0
20241021,153700,577021290,2280,2280,2280,2280,0
20241021,153600,577021290,2280,2280,2280,2280,0
20241021,153500,577021290,2280,2280,2280,2280,0
20241021,153400,577021290,2280,2280,2280,2280,0
20241021,153300,577021290,2280,2280,2280,2280,0
20241021,153200,577021290,2280,2280,2280,2280,0
20241021,153100,577021290,2280,2280,2280,2280,0
20241021,153000,577021290,2280,2280,2280,2280,6914
20241021,152900,561257370,2275,2275,2275,2275,0
20241021,152800,561257370,2275,2275,2275,2275,0
20241021,152700,561257370,2275,2275,2275,2275,0
20241021,152600,561257370,2275,2275,2275,2275,0
20241021,152500,561257370,2275,2275,2275,2275,0
20241021,152400,561257370,2275,2275,2275,2275,0
20241021,152300,561257370,2275,2275,2275,2275,0
20241021,152200,561257370,2275,2275,2275,2275,0
20241021,152100,561257370,2275,2275,2275,2275,0
20241021,152000,561257370,2275,2275,2275,2275,0
20241021,151900,561257370,2275,2275,2275,2270,351
20241021,151800,560460345,2275,2275,2275,2275,223
20241021,151700,559953020,2270,2275,2275,2270,1218
20241021,151600,557186660,2275,2275,2275,2275,10
20241021,151500,557163910,2275,2270,2275,2270,3001
20241021,151400,550351635,2275,2275,2275,2275,0
20241021,151300,550351635,2275,2275,2275,2270,30
20241021,151200,550283405,2270,2275,2275,2270,1154
20241021,151100,547662825,2275,2280,2280,2275,2214
20241021,151000,542625955,2275,2275,2280,2275,1274
20241021,150900,539727600,2275,2280,2280,2275,1501
20241021,150800,536312820,2275,2275,2275,2275,10
20241021,150700,536290070,2275,2275,2275,2275,606
20241021,150600,534911420,2275,2275,2275,2275,463
20241021,150500,533858095,2275,2275,2275,2275,1
20241021,150400,533855820,2275,2275,2275,2275,646
20241021,150300,532386170,2275,2275,2275,2275,2204
20241021,150200,527372070,2280,2280,2280,2280,8
20241021,150100,527353830,2280,2280,2280,2280,0
20241021,150000,527353830,2280,2280,2280,2280,8
20241021,145900,527335590,2280,2280,2280,2280,1
20241021,145800,527333310,2275,2275,2275,2275,1500
20241021,145700,523920810,2275,2275,2275,2275,224
20241021,145600,523411210,2275,2275,2275,2275,77
20241021,145500,523236035,2275,2275,2275,2275,0
20241021,145400,523236035,2275,2275,2275,2275,1
20241021,145300,523233760,2280,2275,2280,2275,13
20241021,145200,523204180,2275,2275,2275,2275,10
20241021,145100,523181430,2280,2280,2280,2275,4024
20241021,145000,514006790,2280,2275,2280,2275,5
20241021,144900,513995395,2275,2275,2280,2275,991
20241021,144800,511740865,2270,2270,2270,2270,1784
20241021,144700,507691185,2270,2270,2270,2265,143
20241021,144600,507367255,2270,2270,2270,2270,360
20241021,144500,506550055,2270,2270,2270,2270,11
20241021,144400,506525085,2270,2270,2270,2270,57
20241021,144300,506395695,2270,2270,2270,2265,8
20241021,144200,506377540,2270,2270,2270,2265,74
20241021,144100,506209910,2270,2265,2270,2265,1769
20241021,144000,502203035,2270,2270,2270,2265,589
20241021,143900,500868850,2270,2270,2270,2265,1009
20241021,143800,498578445,2270,2270,2270,2270,107
20241021,143700,498335555,2270,2265,2270,2265,115
20241021,143600,498075055,2270,2270,2270,2265,292
20241021,143500,497412220,2270,2270,2270,2270,22
20241021,143400,497362280,2270,2270,2270,2265,149
20241021,143300,497024500,2270,2265,2270,2265,9
20241021,143200,497004080,2270,2270,2270,2265,1752
20241021,143100,493035200,2270,2270,2270,2270,23
20241021,143000,492982990,2270,2265,2270,2265,170
20241021,142900,492597925,2270,2270,2270,2265,8
20241021,142800,492579770,2270,2270,2270,2265,7
20241021,142700,492563885,2270,2270,2270,2270,260
20241021,142600,491973685,2270,2270,2270,2265,7
20241021,142500,491957810,2270,2270,2270,2270,2
20241021,142400,491953270,2270,2270,2270,2270,6
20241021,142300,491939650,2270,2270,2270,2270,2
20241021,142200,491935110,2270,2270,2270,2270,50
20241021,142100,491821610,2270,2270,2270,2265,27
20241021,142000,491760410,2270,2265,2270,2265,46
20241021,141900,491656195,2270,2270,2270,2270,1
20241021,141800,491653925,2270,2270,2270,2270,0
20241021,141700,491653925,2270,2270,2270,2265,123
20241021,141600,491375315,2270,2270,2270,2265,15
20241021,141500,491341275,2270,2270,2270,2270,16
20241021,141400,491304955,2270,2270,2270,2270,442
20241021,141300,490301615,2270,2270,2270,2270,2
20241021,141200,490297075,2270,2270,2270,2270,2
20241021,141100,490292535,2270,2270,2270,2270,45
20241021,141000,490190385,2270,2270,2270,2270,46
20241021,140900,490085965,2270,2270,2270,2270,47
20241021,140800,489979275,2270,2275,2275,2270,12
20241021,140700,489952025,2270,2270,2270,2270,0
20241021,140600,489952025,2270,2270,2270,2270,50
20241021,140500,489838525,2270,2275,2275,2270,3076
20241021,140400,482855655,2275,2275,2275,2275,20
20241021,140300,482810155,2275,2275,2275,2275,0
20241021,140200,482810155,2275,2270,2275,2270,22
20241021,140100,482760155,2275,2275,2275,2275,50
20241021,140000,482646405,2275,2275,2275,2275,0
20241021,135900,482646405,2275,2275,2275,2275,0
20241021,135800,482646405,2275,2275,2275,2275,20
20241021,135700,482600905,2275,2275,2275,2275,4
20241021,135600,482591805,2275,2275,2275,2275,0
20241021,135500,482591805,2275,2275,2275,2275,0
20241021,135400,482591805,2275,2275,2275,2275,240
20241021,135300,482045805,2270,2270,2270,2270,0
20241021,135200,482045805,2270,2270,2270,2270,0
20241021,135100,482045805,2270,2270,2270,2270,0
20241021,135000,482045805,2270,2270,2270,2270,800
20241021,134900,480229805,2275,2275,2275,2275,0
20241021,134800,480229805,2275,2275,2275,2275,0
20241021,134700,480229805,2275,2275,2275,2275,130
20241021,134600,479934055,2275,2275,2275,2275,3
20241021,134500,479927230,2275,2275,2275,2275,120
20241021,134400,479654230,2275,2275,2275,2275,1000
20241021,134300,477379230,2275,2275,2275,2275,38
20241021,134200,477292780,2275,2275,2275,2275,19
20241021,134100,477249555,2275,2275,2275,2275,0
20241021,134000,477249555,2275,2275,2275,2275,0
20241021,133900,477249555,2275,2275,2275,2275,0
20241021,133800,477249555,2275,2275,2275,2275,24
20241021,133700,477194955,2275,2275,2275,2275,0
20241021,133600,477194955,2275,2275,2275,2275,0
20241021,133500,477194955,2275,2275,2275,2275,193
20241021,133400,476755880,2275,2275,2275,2275,100
20241021,133300,476528380,2275,2275,2275,2275,27
20241021,133200,476466955,2275,2275,2275,2275,1
20241021,133100,476464680,2265,2265,2265,2265,0
20241021,133000,476464680,2265,2270,2270,2265,1960
20241021,132900,472019410,2270,2270,2270,2270,67
20241021,132800,471867320,2270,2270,2270,2270,140
20241021,132700,471549520,2270,2270,2270,2270,3
20241021,132600,471542710,2270,2270,2270,2270,486
20241021,132500,470439490,2270,2270,2275,2270,6
20241021,132400,470425865,2270,2270,2270,2270,184
20241021,132300,470008185,2270,2270,2270,2270,6
20241021,132200,469994565,2270,2270,2270,2270,2
20241021,132100,469990025,2270,2270,2270,2270,3000
20241021,132000,463180025,2270,2270,2270,2270,413
20241021,131900,462242515,2270,2275,2275,2270,152
20241021,131800,461896725,2275,2275,2275,2275,0
20241021,131700,461896725,2275,2275,2275,2275,3
20241021,131600,461889900,2275,2275,2275,2275,0
20241021,131500,461889900,2275,2275,2275,2275,3
20241021,131400,461883075,2270,2270,2270,2270,0
20241021,131300,461883075,2270,2270,2270,2270,0
20241021,131200,461883075,2270,2270,2270,2270,3380
20241021,131100,454210475,2275,2275,2275,2275,1
20241021,131000,454208200,2275,2275,2275,2275,1153
20241021,130900,451585125,2275,2275,2275,2275,185
20241021,130800,451164250,2275,2275,2275,2270,2537
20241021,130700,445397315,2270,2270,2270,2270,1500
20241021,130600,441992315,2270,2270,2270,2270,0
20241021,130500,441992315,2270,2275,2275,2270,1653
20241021,130400,438239505,2270,2275,2275,2270,245
20241021,130300,437683135,2275,2275,2275,2275,4384
20241021,130200,427709535,2270,2270,2270,2270,7819
20241021,130100,409960405,2275,2280,2280,2275,127
20241021,130000,409671445,2275,2275,2275,2275,0
20241021,125900,409671445,2275,2275,2275,2275,0
20241021,125800,409671445,2275,2275,2275,2275,550
20241021,125700,408420195,2275,2275,2275,2275,0
20241021,125600,408420195,2275,2275,2275,2275,12
20241021,125500,408392895,2275,2275,2275,2275,0
20241021,125400,408392895,2275,2275,2275,2275,803
20241021,125300,406566070,2280,2280,2280,2280,0
20241021,125200,406566070,2280,2280,2280,2280,0
20241021,125100,406566070,2280,2280,2280,2280,250
20241021,125000,405996070,2280,2280,2280,2280,500
20241021,124900,404856070,2280,2280,2280,2280,0
20241021,124800,404856070,2280,2280,2280,2280,152
20241021,124700,404509510,2280,2280,2280,2280,0
20241021,124600,404509510,2280,2280,2280,2280,14
20241021,124500,404477590,2280,2275,2280,2275,436
20241021,124400,403485685,2275,2275,2275,2275,4419
20241021,124300,393432460,2280,2280,2280,2280,3
20241021,124200,393425620,2280,2280,2280,2280,0
20241021,124100,393425620,2280,2280,2280,2280,889
20241021,124000,391398700,2275,2275,2275,2275,0
20241021,123900,391398700,2275,2275,2275,2275,0
20241021,123800,391398700,2275,2275,2275,2275,0
20241021,123700,391398700,2275,2275,2275,2275,431
20241021,123600,390418175,2275,2275,2275,2275,0
20241021,123500,390418175,2275,2275,2275,2275,2466
20241021,123400,384808025,2280,2280,2280,2280,0
20241021,123300,384808025,2280,2275,2280,2275,447
20241021,123200,383788965,2280,2275,2280,2275,18
20241021,123100,383747960,2280,2275,2280,2275,3
20241021,123000,383741130,2275,2275,2275,2275,0
20241021,122900,383741130,2275,2275,2275,2275,276
20241021,122800,383113230,2275,2275,2275,2275,1398
20241021,122700,379932780,2275,2275,2275,2275,0
20241021,122600,379932780,2275,2275,2275,2275,59
20241021,122500,379798555,2280,2280,2280,2280,4
20241021,122400,379789435,2275,2275,2275,2275,100
20241021,122300,379561935,2280,2275,2280,2275,2
20241021,122200,379557380,2275,2275,2275,2275,521
20241021,122100,378372105,2275,2275,2275,2275,156
20241021,122000,378017205,2280,2275,2280,2275,586
20241021,121900,376682550,2280,2280,2280,2280,37
20241021,121800,376598190,2280,2280,2280,2280,0
20241021,121700,376598190,2280,2285,2285,2280,14
20241021,121600,376566205,2275,2280,2280,2275,15
20241021,121500,376532075,2280,2275,2280,2275,5196
20241021,121400,364711125,2275,2280,2280,2275,725
20241021,121300,363061125,2280,2280,2280,2280,185
20241021,121200,362639325,2280,2280,2280,2280,1
20241021,121100,362637045,2280,2280,2280,2280,14
20241021,121000,362605125,2280,2280,2280,2280,0
20241021,120900,362605125,2280,2280,2280,2280,8
20241021,120800,362586885,2280,2280,2280,2280,1
20241021,120700,362584605,2280,2280,2280,2280,4851
20241021,120600,351524325,2285,2280,2285,2280,80
20241021,120500,351341910,2285,2285,2285,2285,23
20241021,120400,351289355,2285,2285,2285,2285,5
20241021,120300,351277930,2285,2285,2285,2285,0
20241021,120200,351277930,2285,2280,2285,2280,813
20241021,120100,349424285,2280,2280,2280,2280,272
20241021,120000,348804125,2280,2280,2280,2280,196
20241021,115900,348357245,2280,2280,2280,2280,0
20241021,115800,348357245,2280,2280,2280,2280,10
20241021,115700,348334445,2285,2285,2285,2285,0
20241021,115600,348334445,2285,2285,2285,2285,1
20241021,115500,348332160,2285,2285,2285,2285,4
20241021,115400,348323020,2285,2285,2285,2285,32
20241021,115300,348249900,2285,2285,2285,2285,12
20241021,115200,348222480,2285,2285,2285,2285,73
20241021,115100,348055675,2285,2285,2285,2285,1
20241021,115000,348053390,2280,2280,2280,2280,0
20241021,114900,348053390,2280,2280,2280,2280,312
20241021,114800,347342030,2280,2285,2285,2280,404
20241021,114700,346420890,2285,2285,2285,2285,5
20241021,114600,346409465,2285,2285,2285,2285,27
20241021,114500,346347770,2280,2280,2280,2280,0
20241021,114400,346347770,2280,2280,2280,2280,1676
20241021,114300,342526490,2285,2280,2285,2280,6
20241021,114200,342512805,2280,2280,2280,2280,0
20241021,114100,342512805,2280,2280,2280,2280,905
20241021,114000,340449405,2280,2280,2285,2280,545
20241021,113900,339206800,2280,2280,2280,2280,1803
20241021,113800,335095960,2280,2280,2280,2280,4
20241021,113700,335086840,2280,2285,2285,2280,572
20241021,113600,333781570,2285,2285,2285,2285,414
20241021,113500,332835580,2285,2285,2285,2285,157
20241021,113400,332476835,2285,2285,2285,2285,301
20241021,113300,331789050,2285,2285,2285,2285,312
20241021,113200,331076130,2285,2285,2285,2285,477
20241021,113100,329986185,2290,2280,2290,2280,889
20241021,113000,327959245,2280,2280,2280,2280,0
20241021,112900,327959245,2280,2280,2280,2280,150
20241021,112800,327617245,2280,2280,2280,2280,0
20241021,112700,327617245,2280,2280,2280,2280,0
20241021,112600,327617245,2280,2280,2280,2280,100
20241021,112500,327389245,2280,2280,2280,2280,0
20241021,112400,327389245,2280,2290,2290,2280,6
20241021,112300,327375545,2280,2280,2280,2280,0
20241021,112200,327375545,2280,2280,2280,2280,0
20241021,112100,327375545,2280,2280,2280,2280,500
20241021,112000,326235545,2280,2280,2280,2280,1160
20241021,111900,323590745,2280,2280,2280,2280,10
20241021,111800,323567945,2280,2280,2280,2280,22
20241021,111700,323517785,2290,2290,2290,2290,200
20241021,111600,323059785,2290,2290,2290,2290,3
20241021,111500,323052915,2280,2290,2290,2280,34
20241021,111400,322975350,2290,2285,2290,2280,1690
20241021,111300,319113970,2285,2280,2285,2280,484
20241021,111200,318009905,2280,2280,2280,2280,60
20241021,111100,317873105,2280,2280,2280,2280,59
20241021,111000,317738585,2280,2280,2280,2280,0
20241021,110900,317738585,2280,2280,2280,2280,1
20241021,110800,317736305,2280,2280,2280,2280,9
20241021,110700,317715785,2280,2280,2280,2280,2236
20241021,110600,312617705,2280,2280,2280,2280,1060
20241021,110500,310200905,2280,2285,2285,2280,14
20241021,110400,310168975,2285,2285,2285,2280,162
20241021,110300,309799110,2280,2280,2280,2280,110
20241021,110200,309548310,2285,2285,2285,2285,1003
20241021,110100,307256455,2280,2280,2280,2280,0
20241021,110000,307256455,2280,2280,2280,2280,0
20241021,105900,307256455,2280,2280,2280,2280,0
20241021,105800,307256455,2280,2280,2280,2280,2
20241021,105700,307251895,2285,2285,2285,2285,51
20241021,105600,307135360,2280,2285,2285,2280,63
20241021,105500,306991705,2285,2285,2285,2285,2
20241021,105400,306987135,2285,2285,2285,2285,10
20241021,105300,306964285,2280,2280,2280,2280,0
20241021,105200,306964285,2280,2280,2280,2280,1755
20241021,105100,302962885,2285,2285,2285,2285,0
20241021,105000,302962885,2285,2280,2285,2280,1900
20241021,104900,298629885,2275,2280,2280,2275,12031
20241021,104800,271201675,2280,2280,2280,2280,880
20241021,104700,269195275,2280,2285,2285,2280,541
20241021,104600,267961695,2285,2290,2290,2285,232
20241021,104500,267431075,2285,2285,2285,2285,25
20241021,104400,267373950,2285,2285,2285,2285,0
20241021,104300,267373950,2285,2285,2285,2285,2
20241021,104200,267369380,2285,2285,2285,2285,0
20241021,104100,267369380,2285,2285,2285,2285,100
20241021,104000,267140880,2285,2290,2290,2285,3871
20241021,103900,258291130,2285,2285,2285,2285,20
20241021,103800,258245430,2285,2290,2290,2285,550
20241021,103700,256988675,2290,2290,2290,2290,0
20241021,103600,256988675,2290,2285,2290,2285,115
20241021,103500,256725835,2290,2290,2290,2290,100
20241021,103400,256496835,2285,2285,2285,2285,0
20241021,103300,256496835,2285,2285,2285,2285,0
20241021,103200,256496835,2285,2290,2290,2285,45
20241021,103100,256393960,2285,2290,2290,2285,1644
20241021,103000,252634435,2290,2290,2290,2290,1830
20241021,102900,248443735,2295,2295,2295,2295,15
20241021,102800,248409310,2295,2295,2295,2295,0
20241021,102700,248409310,2295,2295,2295,2295,0
20241021,102600,248409310,2295,2295,2295,2295,43
20241021,102500,248310625,2295,2295,2295,2295,141
20241021,102400,247987030,2295,2285,2295,2285,191
20241021,102300,247549585,2285,2295,2295,2285,23
20241021,102200,247497000,2295,2290,2295,2290,1203
20241021,102100,244736865,2295,2295,2295,2295,0
20241021,102000,244736865,2295,2295,2295,2295,0
20241021,101900,244736865,2295,2280,2295,2280,602
20241021,101800,243364275,2295,2280,2295,2280,2619
20241021,101700,237392940,2280,2285,2285,2280,100
20241021,101600,237164915,2285,2285,2285,2285,500
20241021,101500,236022415,2285,2295,2295,2285,1786
20241021,101400,231940670,2295,2295,2295,2295,40
20241021,101300,231848870,2295,2295,2295,2290,194
20241021,101200,231403690,2295,2295,2295,2290,368
20241021,101100,230559350,2285,2290,2295,2285,1650
20241021,101000,226781330,2290,2290,2290,2290,11
20241021,100900,226756140,2290,2290,2290,2290,10
20241021,100800,226733240,2295,2295,2295,2295,3
20241021,100700,226726355,2295,2295,2295,2295,103
20241021,100600,226489970,2290,2290,2295,2290,1668
20241021,100500,222670240,2295,2295,2295,2295,1
20241021,100400,222667945,2295,2295,2295,2295,0
20241021,100300,222667945,2295,2295,2295,2295,4
20241021,100200,222658765,2295,2295,2295,2295,1
20241021,100100,222656470,2295,2295,2295,2295,0
20241021,100000,222656470,2295,2295,2295,2295,1745
20241021,095900,218651695,2295,2295,2295,2295,2001
20241021,095800,214059400,2295,2295,2295,2295,14
20241021,095700,214027270,2300,2300,2300,2300,25
20241021,095600,213969770,2305,2305,2305,2305,27
20241021,095500,213907535,2305,2295,2305,2295,13
20241021,095400,213877690,2295,2300,2300,2295,1630
20241021,095300,210136825,2305,2305,2305,2305,0
20241021,095200,210136825,2305,2300,2305,2300,13
20241021,095100,210106910,2300,2300,2300,2300,2
20241021,095000,210102310,2295,2295,2295,2295,250
20241021,094900,209528560,2305,2300,2305,2300,1000
20241021,094800,207226795,2300,2300,2300,2300,1
20241021,094700,207224495,2300,2300,2300,2300,35
20241021,094600,207143995,2300,2300,2300,2300,1500
20241021,094500,203693995,2300,2300,2300,2300,28
20241021,094400,203629595,2300,2300,2300,2300,3
20241021,094300,203622695,2295,2295,2295,2295,0
20241021,094200,203622695,2295,2295,2295,2295,500
20241021,094100,202475195,2300,2300,2300,2300,403
20241021,094000,201548295,2300,2300,2300,2300,1548
20241021,093900,197987895,2300,2300,2300,2300,200
20241021,093800,197527895,2290,2290,2290,2290,0
20241021,093700,197527895,2290,2290,2290,2285,2238
20241021,093600,192402920,2290,2290,2290,2290,70
20241021,093500,192242620,2285,2285,2285,2285,0
20241021,093400,192242620,2285,2285,2285,2285,711
20241021,093300,190617985,2285,2285,2285,2285,0
20241021,093200,190617985,2285,2290,2290,2285,1319
20241021,093100,187604015,2285,2285,2285,2285,100
20241021,093000,187375515,2285,2285,2285,2285,1424
20241021,092900,184121675,2290,2285,2290,2285,827
20241021,092800,182229350,2290,2285,2290,2285,615
20241021,092700,180823850,2285,2290,2290,2285,5319
20241021,092600,168645590,2290,2300,2300,2290,6292
20241021,092500,154220460,2300,2300,2300,2300,15
20241021,092400,154185960,2300,2300,2300,2300,151
20241021,092300,153838660,2300,2300,2300,2300,1440
20241021,092200,150526660,2305,2300,2310,2300,134
20241021,092100,150218375,2310,2305,2310,2305,1626
20241021,092000,146470410,2305,2300,2305,2300,6458
20241021,091900,131589860,2295,2295,2300,2290,884
20241021,091800,129560610,2295,2295,2295,2290,2118
20241021,091700,124707990,2295,2295,2300,2290,1391
20241021,091600,121515985,2295,2285,2295,2285,2964
20241021,091500,114728890,2280,2285,2285,2280,2823
20241021,091400,108292240,2285,2280,2285,2280,9
20241021,091300,108271705,2290,2280,2290,2280,567
20241021,091200,106973325,2280,2280,2280,2275,15372
20241021,091100,71926750,2280,2280,2285,2280,772
20241021,091000,70166530,2280,2280,2285,2275,2472
20241021,090900,64531035,2280,2285,2295,2280,8808
20241021,090800,44420905,2295,2285,2295,2285,1771
20241021,090700,40369820,2295,2295,2295,2290,67
20241021,090600,40216230,2295,2295,2295,2295,289
20241021,090500,39552975,2285,2285,2285,2285,623
20241021,090400,38129420,2285,2295,2295,2280,4072
20241021,090300,28815000,2290,2295,2295,2290,1443
20241021,090200,25503935,2295,2290,2295,2290,538
20241021,090100,24269290,2295,2320,2320,2295,5434
20241021,090000,11748580,2310,2330,2330,2310,5063