KissMeData/160550/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203000,443026140,2380,2380,2380,2380,1746
20241021,202900,443026140,2380,2380,2380,2380,0
20241021,202800,443026140,2380,2380,2380,2380,0
20241021,202700,443026140,2380,2380,2380,2380,0
20241021,202600,443026140,2380,2380,2380,2380,0
20241021,202500,443026140,2380,2380,2380,2380,0
20241021,202400,443026140,2380,2380,2380,2380,0
20241021,202300,443026140,2380,2380,2380,2380,0
20241021,202200,443026140,2380,2380,2380,2380,0
20241021,202100,443026140,2380,2380,2380,2380,0
20241021,202000,443026140,2380,2380,2380,2380,0
20241021,201900,443026140,2380,2380,2380,2380,0
20241021,201800,443026140,2380,2380,2380,2380,0
20241021,201700,443026140,2380,2380,2380,2380,0
20241021,201600,443026140,2380,2380,2380,2380,0
20241021,201500,443026140,2380,2380,2380,2380,0
20241021,201400,443026140,2380,2380,2380,2380,0
20241021,201300,443026140,2380,2380,2380,2380,0
20241021,201200,443026140,2380,2380,2380,2380,0
20241021,201100,443026140,2380,2380,2380,2380,0
20241021,201000,443026140,2380,2380,2380,2380,0
20241021,200900,443026140,2380,2380,2380,2380,0
20241021,200800,443026140,2380,2380,2380,2380,0
20241021,200700,443026140,2380,2380,2380,2380,0
20241021,200600,443026140,2380,2380,2380,2380,0
20241021,200500,443026140,2380,2380,2380,2380,0
20241021,200400,443026140,2380,2380,2380,2380,0
20241021,200300,443026140,2380,2380,2380,2380,0
20241021,200200,443026140,2380,2380,2380,2380,0
20241021,200100,443026140,2380,2380,2380,2380,0
20241021,200000,443026140,2380,2380,2380,2380,1746
20241021,195900,443026140,2380,2380,2380,2380,0
20241021,195800,443026140,2380,2380,2380,2380,0
20241021,195700,443026140,2380,2380,2380,2380,0
20241021,195600,443026140,2380,2380,2380,2380,0
20241021,195500,443026140,2380,2380,2380,2380,0
20241021,195400,443026140,2380,2380,2380,2380,0
20241021,195300,443026140,2380,2380,2380,2380,0
20241021,195200,443026140,2380,2380,2380,2380,0
20241021,195100,443026140,2380,2380,2380,2380,0
20241021,195000,443026140,2380,2380,2380,2380,0
20241021,194900,443026140,2380,2380,2380,2380,0
20241021,194800,443026140,2380,2380,2380,2380,0
20241021,194700,443026140,2380,2380,2380,2380,0
20241021,194600,443026140,2380,2380,2380,2380,0
20241021,194500,443026140,2380,2380,2380,2380,0
20241021,194400,443026140,2380,2380,2380,2380,0
20241021,194300,443026140,2380,2380,2380,2380,0
20241021,194200,443026140,2380,2380,2380,2380,0
20241021,194100,443026140,2380,2380,2380,2380,0
20241021,194000,443026140,2380,2380,2380,2380,0
20241021,193900,443026140,2380,2380,2380,2380,0
20241021,193800,443026140,2380,2380,2380,2380,0
20241021,193700,443026140,2380,2380,2380,2380,0
20241021,193600,443026140,2380,2380,2380,2380,0
20241021,193500,443026140,2380,2380,2380,2380,0
20241021,193400,443026140,2380,2380,2380,2380,0
20241021,193300,443026140,2380,2380,2380,2380,0
20241021,193200,443026140,2380,2380,2380,2380,0
20241021,193100,443026140,2380,2380,2380,2380,0
20241021,193000,443026140,2380,2380,2380,2380,1746
20241021,192900,443026140,2380,2380,2380,2380,0
20241021,192800,443026140,2380,2380,2380,2380,0
20241021,192700,443026140,2380,2380,2380,2380,0
20241021,192600,443026140,2380,2380,2380,2380,0
20241021,192500,443026140,2380,2380,2380,2380,0
20241021,192400,443026140,2380,2380,2380,2380,0
20241021,192300,443026140,2380,2380,2380,2380,0
20241021,192200,443026140,2380,2380,2380,2380,0
20241021,192100,443026140,2380,2380,2380,2380,0
20241021,192000,443026140,2380,2380,2380,2380,0
20241021,191900,443026140,2380,2380,2380,2380,0
20241021,191800,443026140,2380,2380,2380,2380,0
20241021,191700,443026140,2380,2380,2380,2380,0
20241021,191600,443026140,2380,2380,2380,2380,0
20241021,191500,443026140,2380,2380,2380,2380,0
20241021,191400,443026140,2380,2380,2380,2380,0
20241021,191300,443026140,2380,2380,2380,2380,0
20241021,191200,443026140,2380,2380,2380,2380,0
20241021,191100,443026140,2380,2380,2380,2380,0
20241021,191000,443026140,2380,2380,2380,2380,0
20241021,190900,443026140,2380,2380,2380,2380,0
20241021,190800,443026140,2380,2380,2380,2380,0
20241021,190700,443026140,2380,2380,2380,2380,0
20241021,190600,443026140,2380,2380,2380,2380,0
20241021,190500,443026140,2380,2380,2380,2380,0
20241021,190400,443026140,2380,2380,2380,2380,0
20241021,190300,443026140,2380,2380,2380,2380,0
20241021,190200,443026140,2380,2380,2380,2380,0
20241021,190100,443026140,2380,2380,2380,2380,0
20241021,190000,443026140,2380,2380,2380,2380,1746
20241021,185900,443026140,2380,2380,2380,2380,0
20241021,185800,443026140,2380,2380,2380,2380,0
20241021,185700,443026140,2380,2380,2380,2380,0
20241021,185600,443026140,2380,2380,2380,2380,0
20241021,185500,443026140,2380,2380,2380,2380,0
20241021,185400,443026140,2380,2380,2380,2380,0
20241021,185300,443026140,2380,2380,2380,2380,0
20241021,185200,443026140,2380,2380,2380,2380,0
20241021,185100,443026140,2380,2380,2380,2380,0
20241021,185000,443026140,2380,2380,2380,2380,0
20241021,184900,443026140,2380,2380,2380,2380,0
20241021,184800,443026140,2380,2380,2380,2380,0
20241021,184700,443026140,2380,2380,2380,2380,0
20241021,184600,443026140,2380,2380,2380,2380,0
20241021,184500,443026140,2380,2380,2380,2380,0
20241021,184400,443026140,2380,2380,2380,2380,0
20241021,184300,443026140,2380,2380,2380,2380,0
20241021,184200,443026140,2380,2380,2380,2380,0
20241021,184100,443026140,2380,2380,2380,2380,0
20241021,184000,443026140,2380,2380,2380,2380,0
20241021,183900,443026140,2380,2380,2380,2380,0
20241021,183800,443026140,2380,2380,2380,2380,0
20241021,183700,443026140,2380,2380,2380,2380,0
20241021,183600,443026140,2380,2380,2380,2380,0
20241021,183500,443026140,2380,2380,2380,2380,0
20241021,183400,443026140,2380,2380,2380,2380,0
20241021,183300,443026140,2380,2380,2380,2380,0
20241021,183200,443026140,2380,2380,2380,2380,0
20241021,183100,443026140,2380,2380,2380,2380,0
20241021,183000,443026140,2380,2380,2380,2380,1746
20241021,182900,443026140,2380,2380,2380,2380,0
20241021,182800,443026140,2380,2380,2380,2380,0
20241021,182700,443026140,2380,2380,2380,2380,0
20241021,182600,443026140,2380,2380,2380,2380,0
20241021,182500,443026140,2380,2380,2380,2380,0
20241021,182400,443026140,2380,2380,2380,2380,0
20241021,182300,443026140,2380,2380,2380,2380,0
20241021,182200,443026140,2380,2380,2380,2380,0
20241021,182100,443026140,2380,2380,2380,2380,0
20241021,182000,443026140,2380,2380,2380,2380,0
20241021,181900,443026140,2380,2380,2380,2380,0
20241021,181800,443026140,2380,2380,2380,2380,0
20241021,181700,443026140,2380,2380,2380,2380,0
20241021,181600,443026140,2380,2380,2380,2380,0
20241021,181500,443026140,2380,2380,2380,2380,0
20241021,181400,443026140,2380,2380,2380,2380,0
20241021,181300,443026140,2380,2380,2380,2380,0
20241021,181200,443026140,2380,2380,2380,2380,0
20241021,181100,443026140,2380,2380,2380,2380,0
20241021,181000,443026140,2380,2380,2380,2380,0
20241021,180900,443026140,2380,2380,2380,2380,0
20241021,180800,443026140,2380,2380,2380,2380,0
20241021,180700,443026140,2380,2380,2380,2380,0
20241021,180600,443026140,2380,2380,2380,2380,0
20241021,180500,443026140,2380,2380,2380,2380,0
20241021,180400,443026140,2380,2380,2380,2380,0
20241021,180300,443026140,2380,2380,2380,2380,0
20241021,180200,443026140,2380,2380,2380,2380,0
20241021,180100,443026140,2380,2380,2380,2380,0
20241021,180000,443026140,2380,2380,2380,2380,1746
20241021,175900,443026140,2380,2380,2380,2380,0
20241021,175800,443026140,2380,2380,2380,2380,0
20241021,175700,443026140,2380,2380,2380,2380,0
20241021,175600,443026140,2380,2380,2380,2380,0
20241021,175500,443026140,2380,2380,2380,2380,0
20241021,175400,443026140,2380,2380,2380,2380,0
20241021,175300,443026140,2380,2380,2380,2380,0
20241021,175200,443026140,2380,2380,2380,2380,0
20241021,175100,443026140,2380,2380,2380,2380,0
20241021,175000,443026140,2380,2380,2380,2380,0
20241021,174900,443026140,2380,2380,2380,2380,0
20241021,174800,443026140,2380,2380,2380,2380,0
20241021,174700,443026140,2380,2380,2380,2380,0
20241021,174600,443026140,2380,2380,2380,2380,0
20241021,174500,443026140,2380,2380,2380,2380,0
20241021,174400,443026140,2380,2380,2380,2380,0
20241021,174300,443026140,2380,2380,2380,2380,0
20241021,174200,443026140,2380,2380,2380,2380,0
20241021,174100,443026140,2380,2380,2380,2380,0
20241021,174000,443026140,2380,2380,2380,2380,0
20241021,173900,443026140,2380,2380,2380,2380,0
20241021,173800,443026140,2380,2380,2380,2380,0
20241021,173700,443026140,2380,2380,2380,2380,0
20241021,173600,443026140,2380,2380,2380,2380,0
20241021,173500,443026140,2380,2380,2380,2380,0
20241021,173400,443026140,2380,2380,2380,2380,0
20241021,173300,443026140,2380,2380,2380,2380,0
20241021,173200,443026140,2380,2380,2380,2380,0
20241021,173100,443026140,2380,2380,2380,2380,0
20241021,173000,443026140,2380,2380,2380,2380,1746
20241021,172900,443026140,2380,2380,2380,2380,0
20241021,172800,443026140,2380,2380,2380,2380,0
20241021,172700,443026140,2380,2380,2380,2380,0
20241021,172600,443026140,2380,2380,2380,2380,0
20241021,172500,443026140,2380,2380,2380,2380,0
20241021,172400,443026140,2380,2380,2380,2380,0
20241021,172300,443026140,2380,2380,2380,2380,0
20241021,172200,443026140,2380,2380,2380,2380,0
20241021,172100,443026140,2380,2380,2380,2380,0
20241021,172000,443026140,2380,2380,2380,2380,0
20241021,171900,443026140,2380,2380,2380,2380,0
20241021,171800,443026140,2380,2380,2380,2380,0
20241021,171700,443026140,2380,2380,2380,2380,0
20241021,171600,443026140,2380,2380,2380,2380,0
20241021,171500,443026140,2380,2380,2380,2380,0
20241021,171400,443026140,2380,2380,2380,2380,0
20241021,171300,443026140,2380,2380,2380,2380,0
20241021,171200,443026140,2380,2380,2380,2380,0
20241021,171100,443026140,2380,2380,2380,2380,0
20241021,171000,443026140,2380,2380,2380,2380,0
20241021,170900,443026140,2380,2380,2380,2380,0
20241021,170800,443026140,2380,2380,2380,2380,0
20241021,170700,443026140,2380,2380,2380,2380,0
20241021,170600,443026140,2380,2380,2380,2380,0
20241021,170500,443026140,2380,2380,2380,2380,0
20241021,170400,443026140,2380,2380,2380,2380,0
20241021,170300,443026140,2380,2380,2380,2380,0
20241021,170200,443026140,2380,2380,2380,2380,0
20241021,170100,443026140,2380,2380,2380,2380,0
20241021,170000,443026140,2380,2380,2380,2380,1746
20241021,165900,443026140,2380,2380,2380,2380,0
20241021,165800,443026140,2380,2380,2380,2380,0
20241021,165700,443026140,2380,2380,2380,2380,0
20241021,165600,443026140,2380,2380,2380,2380,0
20241021,165500,443026140,2380,2380,2380,2380,0
20241021,165400,443026140,2380,2380,2380,2380,0
20241021,165300,443026140,2380,2380,2380,2380,0
20241021,165200,443026140,2380,2380,2380,2380,0
20241021,165100,443026140,2380,2380,2380,2380,0
20241021,165000,443026140,2380,2380,2380,2380,0
20241021,164900,443026140,2380,2380,2380,2380,0
20241021,164800,443026140,2380,2380,2380,2380,0
20241021,164700,443026140,2380,2380,2380,2380,0
20241021,164600,443026140,2380,2380,2380,2380,0
20241021,164500,443026140,2380,2380,2380,2380,0
20241021,164400,443026140,2380,2380,2380,2380,0
20241021,164300,443026140,2380,2380,2380,2380,0
20241021,164200,443026140,2380,2380,2380,2380,0
20241021,164100,443026140,2380,2380,2380,2380,0
20241021,164000,443026140,2380,2380,2380,2380,0
20241021,163900,443026140,2380,2380,2380,2380,0
20241021,163800,443026140,2380,2380,2380,2380,0
20241021,163700,443026140,2380,2380,2380,2380,0
20241021,163600,443026140,2380,2380,2380,2380,0
20241021,163500,443026140,2380,2380,2380,2380,0
20241021,163400,443026140,2380,2380,2380,2380,0
20241021,163300,443026140,2380,2380,2380,2380,0
20241021,163200,443026140,2380,2380,2380,2380,0
20241021,163100,443026140,2380,2380,2380,2380,0
20241021,163000,443026140,2380,2380,2380,2380,1746
20241021,162900,443026140,2380,2380,2380,2380,0
20241021,162800,443026140,2380,2380,2380,2380,0
20241021,162700,443026140,2380,2380,2380,2380,0
20241021,162600,443026140,2380,2380,2380,2380,0
20241021,162500,443026140,2380,2380,2380,2380,0
20241021,162400,443026140,2380,2380,2380,2380,0
20241021,162300,443026140,2380,2380,2380,2380,0
20241021,162200,443026140,2380,2380,2380,2380,0
20241021,162100,443026140,2380,2380,2380,2380,0
20241021,162000,443026140,2380,2380,2380,2380,0
20241021,161900,443026140,2380,2380,2380,2380,0
20241021,161800,443026140,2380,2380,2380,2380,0
20241021,161700,443026140,2380,2380,2380,2380,0
20241021,161600,443026140,2380,2380,2380,2380,0
20241021,161500,443026140,2380,2380,2380,2380,0
20241021,161400,443026140,2380,2380,2380,2380,0
20241021,161300,443026140,2380,2380,2380,2380,0
20241021,161200,443026140,2380,2380,2380,2380,0
20241021,161100,443026140,2380,2380,2380,2380,0
20241021,161000,443026140,2380,2380,2380,2380,0
20241021,160900,443026140,2380,2380,2380,2380,0
20241021,160800,443026140,2380,2380,2380,2380,0
20241021,160700,443026140,2380,2380,2380,2380,0
20241021,160600,443026140,2380,2380,2380,2380,0
20241021,160500,443026140,2380,2380,2380,2380,0
20241021,160400,443026140,2380,2380,2380,2380,0
20241021,160300,443026140,2380,2380,2380,2380,0
20241021,160200,443026140,2380,2380,2380,2380,0
20241021,160100,443026140,2380,2380,2380,2380,0
20241021,160000,443026140,2380,2380,2380,2380,1746
20241021,155900,443026140,2380,2380,2380,2380,0
20241021,155800,443026140,2380,2380,2380,2380,0
20241021,155700,443026140,2380,2380,2380,2380,0
20241021,155600,443026140,2380,2380,2380,2380,0
20241021,155500,443026140,2380,2380,2380,2380,0
20241021,155400,443026140,2380,2380,2380,2380,0
20241021,155300,443026140,2380,2380,2380,2380,0
20241021,155200,443026140,2380,2380,2380,2380,0
20241021,155100,443026140,2380,2380,2380,2380,0
20241021,155000,443026140,2380,2380,2380,2380,0
20241021,154900,443026140,2380,2380,2380,2380,0
20241021,154800,443026140,2380,2380,2380,2380,0
20241021,154700,443026140,2380,2380,2380,2380,0
20241021,154600,443026140,2380,2380,2380,2380,0
20241021,154500,443026140,2380,2380,2380,2380,0
20241021,154400,443026140,2380,2380,2380,2380,0
20241021,154300,443026140,2380,2380,2380,2380,0
20241021,154200,443026140,2380,2380,2380,2380,0
20241021,154100,443026140,2380,2380,2380,2380,0
20241021,154000,443026140,2380,2380,2380,2380,0
20241021,153900,443026140,2380,2380,2380,2380,0
20241021,153800,443026140,2380,2380,2380,2380,0
20241021,153700,443026140,2380,2380,2380,2380,0
20241021,153600,443026140,2380,2380,2380,2380,0
20241021,153500,443026140,2380,2380,2380,2380,0
20241021,153400,443026140,2380,2380,2380,2380,0
20241021,153300,443026140,2380,2380,2380,2380,0
20241021,153200,443026140,2380,2380,2380,2380,0
20241021,153100,443026140,2380,2380,2380,2380,0
20241021,153000,443026140,2380,2380,2380,2380,3492
20241021,152900,438870660,2390,2390,2390,2390,0
20241021,152800,438870660,2390,2390,2390,2390,0
20241021,152700,438870660,2390,2390,2390,2390,0
20241021,152600,438870660,2390,2390,2390,2390,0
20241021,152500,438870660,2390,2390,2390,2390,0
20241021,152400,438870660,2390,2390,2390,2390,0
20241021,152300,438870660,2390,2390,2390,2390,0
20241021,152200,438870660,2390,2390,2390,2390,0
20241021,152100,438870660,2390,2390,2390,2390,0
20241021,152000,438870660,2390,2390,2390,2390,0
20241021,151900,438870660,2390,2380,2390,2380,713
20241021,151800,437173710,2385,2385,2385,2385,210
20241021,151700,436672860,2380,2380,2380,2380,0
20241021,151600,436672860,2380,2380,2380,2380,0
20241021,151500,436672860,2380,2390,2390,2380,150
20241021,151400,436315235,2375,2385,2385,2375,1959
20241021,151300,431648465,2385,2385,2385,2385,18
20241021,151200,431605535,2380,2380,2380,2380,236
20241021,151100,431043855,2380,2380,2380,2380,1600
20241021,151000,427235855,2380,2380,2380,2380,90
20241021,150900,427021655,2380,2380,2380,2380,0
20241021,150800,427021655,2380,2380,2380,2380,0
20241021,150700,427021655,2380,2380,2380,2380,0
20241021,150600,427021655,2380,2380,2380,2380,249
20241021,150500,426429035,2380,2375,2380,2370,93
20241021,150400,426208570,2375,2375,2375,2375,2
20241021,150300,426203820,2365,2365,2365,2365,0
20241021,150200,426203820,2365,2380,2380,2365,700
20241021,150100,424545545,2380,2380,2380,2380,169
20241021,150000,424143325,2380,2380,2380,2380,100
20241021,145900,423905325,2385,2385,2385,2385,18
20241021,145800,423862395,2365,2370,2370,2365,100
20241021,145700,423625880,2370,2375,2375,2370,484
20241021,145600,422478790,2375,2375,2375,2375,100
20241021,145500,422241290,2380,2385,2385,2380,16
20241021,145400,422203135,2395,2395,2395,2395,5
20241021,145300,422191160,2395,2395,2395,2395,1
20241021,145200,422188765,2390,2390,2390,2390,29
20241021,145100,422119455,2365,2385,2385,2365,1374
20241021,145000,418853210,2385,2390,2390,2385,278
20241021,144900,418190130,2385,2385,2385,2385,87
20241021,144800,417982635,2385,2385,2385,2385,0
20241021,144700,417982635,2385,2385,2385,2385,2
20241021,144600,417977865,2395,2395,2395,2395,0
20241021,144500,417977865,2395,2395,2395,2395,0
20241021,144400,417977865,2395,2395,2395,2395,9
20241021,144300,417956310,2395,2395,2395,2395,2
20241021,144200,417951520,2400,2400,2400,2400,0
20241021,144100,417951520,2400,2400,2400,2400,0
20241021,144000,417951520,2400,2400,2400,2400,0
20241021,143900,417951520,2400,2400,2400,2400,0
20241021,143800,417951520,2400,2400,2400,2400,1
20241021,143700,417949120,2405,2405,2405,2405,0
20241021,143600,417949120,2405,2405,2405,2405,0
20241021,143500,417949120,2405,2405,2405,2405,1
20241021,143400,417946715,2405,2405,2405,2405,0
20241021,143300,417946715,2405,2405,2405,2405,0
20241021,143200,417946715,2405,2405,2405,2405,90
20241021,143100,417730265,2405,2405,2405,2405,100
20241021,143000,417489765,2405,2405,2405,2405,0
20241021,142900,417489765,2405,2405,2405,2405,250
20241021,142800,416888515,2405,2405,2405,2405,100
20241021,142700,416648015,2410,2405,2410,2405,2
20241021,142600,416643200,2410,2405,2410,2405,574
20241021,142500,415260780,2400,2400,2400,2400,0
20241021,142400,415260780,2400,2400,2400,2400,0
20241021,142300,415260780,2400,2400,2400,2400,1
20241021,142200,415258380,2405,2405,2405,2405,0
20241021,142100,415258380,2405,2395,2405,2395,418
20241021,142000,414254775,2395,2395,2395,2395,10
20241021,141900,414230825,2395,2385,2395,2385,2531
20241021,141800,408173200,2370,2390,2390,2370,485
20241021,141700,407020570,2390,2390,2390,2390,0
20241021,141600,407020570,2390,2390,2390,2390,10
20241021,141500,406996670,2390,2395,2395,2390,10
20241021,141400,406972760,2395,2395,2395,2395,1
20241021,141300,406970365,2390,2390,2390,2390,0
20241021,141200,406970365,2390,2390,2390,2390,15
20241021,141100,406934515,2395,2395,2395,2395,0
20241021,141000,406934515,2395,2395,2395,2395,0
20241021,140900,406934515,2395,2395,2395,2395,35
20241021,140800,406850690,2395,2395,2400,2395,24
20241021,140700,406793160,2390,2390,2390,2390,1
20241021,140600,406790770,2395,2395,2395,2395,0
20241021,140500,406790770,2395,2395,2395,2395,0
20241021,140400,406790770,2395,2395,2395,2395,0
20241021,140300,406790770,2395,2395,2395,2395,0
20241021,140200,406790770,2395,2375,2400,2375,63
20241021,140100,406641080,2375,2375,2375,2375,1
20241021,140000,406638705,2400,2400,2400,2400,0
20241021,135900,406638705,2400,2400,2400,2400,0
20241021,135800,406638705,2400,2385,2400,2380,5
20241021,135700,406626770,2390,2390,2390,2390,1
20241021,135600,406624380,2400,2400,2400,2380,32
20241021,135500,406547600,2385,2395,2395,2385,3
20241021,135400,406540430,2405,2400,2405,2400,3
20241021,135300,406533225,2405,2400,2410,2400,82
20241021,135200,406336015,2370,2405,2405,2370,2006
20241021,135100,401561535,2405,2405,2405,2405,9
20241021,135000,401539890,2400,2400,2400,2400,1457
20241021,134900,398043090,2400,2400,2400,2400,200
20241021,134800,397563090,2395,2405,2410,2395,1549
20241021,134700,393837175,2405,2395,2405,2390,956
20241021,134600,391545035,2395,2395,2395,2395,0
20241021,134500,391545035,2395,2395,2395,2395,1
20241021,134400,391542640,2390,2400,2400,2390,12
20241021,134300,391513945,2390,2390,2390,2390,778
20241021,134200,389654525,2390,2405,2405,2390,86
20241021,134100,389448570,2405,2405,2405,2405,0
20241021,134000,389448570,2405,2405,2405,2405,100
20241021,133900,389208070,2405,2380,2405,2380,147
20241021,133800,388854560,2405,2380,2405,2380,3563
20241021,133700,380303790,2380,2385,2385,2380,2
20241021,133600,380299025,2360,2360,2360,2360,0
20241021,133500,380299025,2360,2360,2360,2360,3384
20241021,133400,372312785,2365,2380,2380,2365,310
20241021,133300,371579440,2380,2385,2385,2380,2
20241021,133200,371574675,2390,2390,2390,2390,1
20241021,133100,371572285,2370,2370,2370,2370,0
20241021,133000,371572285,2370,2370,2370,2370,200
20241021,132900,371098285,2370,2370,2370,2370,3
20241021,132800,371091175,2390,2375,2390,2360,3742
20241021,132700,362239905,2390,2390,2390,2390,5
20241021,132600,362227955,2380,2380,2380,2380,2544
20241021,132500,356173235,2385,2385,2385,2385,28
20241021,132400,356106455,2390,2390,2390,2390,0
20241021,132300,356106455,2390,2390,2390,2390,1
20241021,132200,356104065,2390,2390,2390,2390,0
20241021,132100,356104065,2390,2390,2390,2390,0
20241021,132000,356104065,2390,2385,2390,2380,20
20241021,131900,356056450,2390,2385,2390,2385,150
20241021,131800,355698675,2385,2385,2385,2385,24
20241021,131700,355641435,2385,2385,2385,2380,161
20241021,131600,355257690,2380,2380,2380,2380,0
20241021,131500,355257690,2380,2380,2380,2380,4
20241021,131400,355248170,2380,2380,2380,2380,10
20241021,131300,355224370,2380,2380,2380,2380,1204
20241021,131200,352358850,2380,2380,2380,2380,0
20241021,131100,352358850,2380,2380,2380,2380,0
20241021,131000,352358850,2380,2380,2380,2380,0
20241021,130900,352358850,2380,2380,2380,2380,1056
20241021,130800,349845570,2380,2380,2380,2380,159
20241021,130700,349467150,2375,2385,2385,2375,47
20241021,130600,349355470,2385,2385,2385,2385,0
20241021,130500,349355470,2385,2385,2385,2385,20
20241021,130400,349307770,2385,2385,2385,2385,0
20241021,130300,349307770,2385,2385,2385,2385,0
20241021,130200,349307770,2385,2385,2385,2385,55
20241021,130100,349176595,2380,2375,2380,2370,301
20241021,130000,348463205,2385,2385,2385,2385,0
20241021,125900,348463205,2385,2385,2385,2385,0
20241021,125800,348463205,2385,2385,2385,2385,0
20241021,125700,348463205,2385,2385,2385,2385,0
20241021,125600,348463205,2385,2385,2385,2385,0
20241021,125500,348463205,2385,2385,2385,2385,0
20241021,125400,348463205,2385,2385,2385,2385,1
20241021,125300,348460820,2370,2370,2370,2370,0
20241021,125200,348460820,2370,2370,2370,2370,0
20241021,125100,348460820,2370,2370,2370,2370,58
20241021,125000,348323360,2370,2370,2370,2370,0
20241021,124900,348323360,2370,2370,2370,2370,0
20241021,124800,348323360,2370,2385,2390,2370,910
20241021,124700,346159505,2400,2400,2400,2400,0
20241021,124600,346159505,2400,2400,2400,2400,31
20241021,124500,346085105,2395,2395,2395,2395,0
20241021,124400,346085105,2395,2395,2395,2395,0
20241021,124300,346085105,2395,2395,2395,2395,24
20241021,124200,346027625,2395,2395,2395,2395,0
20241021,124100,346027625,2395,2395,2395,2395,0
20241021,124000,346027625,2395,2395,2395,2395,19
20241021,123900,345982120,2395,2395,2395,2395,0
20241021,123800,345982120,2395,2400,2400,2395,701
20241021,123700,344299725,2400,2400,2400,2400,0
20241021,123600,344299725,2400,2400,2400,2400,0
20241021,123500,344299725,2400,2400,2400,2400,2
20241021,123400,344294925,2395,2395,2395,2395,0
20241021,123300,344294925,2395,2395,2395,2395,0
20241021,123200,344294925,2395,2395,2395,2395,0
20241021,123100,344294925,2395,2395,2395,2395,1
20241021,123000,344292530,2380,2380,2380,2380,0
20241021,122900,344292530,2380,2380,2380,2380,0
20241021,122800,344292530,2380,2380,2380,2380,0
20241021,122700,344292530,2380,2380,2380,2380,0
20241021,122600,344292530,2380,2380,2380,2380,0
20241021,122500,344292530,2380,2380,2380,2380,0
20241021,122400,344292530,2380,2380,2380,2380,149
20241021,122300,343937910,2385,2395,2395,2385,441
20241021,122200,342886115,2395,2390,2395,2390,16
20241021,122100,342847845,2405,2405,2405,2405,0
20241021,122000,342847845,2405,2405,2405,2405,0
20241021,121900,342847845,2405,2405,2405,2405,0
20241021,121800,342847845,2405,2405,2405,2405,0
20241021,121700,342847845,2405,2405,2405,2405,0
20241021,121600,342847845,2405,2405,2405,2405,0
20241021,121500,342847845,2405,2405,2405,2405,0
20241021,121400,342847845,2405,2405,2405,2405,0
20241021,121300,342847845,2405,2405,2405,2405,0
20241021,121200,342847845,2405,2405,2405,2405,1
20241021,121100,342845440,2405,2405,2405,2405,0
20241021,121000,342845440,2405,2405,2405,2405,0
20241021,120900,342845440,2405,2405,2405,2405,1
20241021,120800,342843035,2385,2385,2385,2385,0
20241021,120700,342843035,2385,2385,2385,2385,0
20241021,120600,342843035,2385,2390,2390,2385,200
20241021,120500,342366015,2385,2385,2385,2385,1
20241021,120400,342363630,2385,2385,2385,2385,0
20241021,120300,342363630,2385,2385,2385,2385,0
20241021,120200,342363630,2385,2385,2385,2385,0
20241021,120100,342363630,2385,2395,2395,2385,872
20241021,120000,340281355,2405,2405,2405,2405,0
20241021,115900,340281355,2405,2405,2405,2405,0
20241021,115800,340281355,2405,2405,2405,2405,0
20241021,115700,340281355,2405,2405,2405,2405,0
20241021,115600,340281355,2405,2405,2405,2405,0
20241021,115500,340281355,2405,2405,2405,2405,1
20241021,115400,340278950,2405,2405,2405,2405,1
20241021,115300,340276545,2390,2400,2400,2390,413
20241021,115200,339285355,2395,2395,2395,2395,0
20241021,115100,339285355,2395,2395,2395,2395,0
20241021,115000,339285355,2395,2395,2395,2395,0
20241021,114900,339285355,2395,2395,2395,2395,65
20241021,114800,339129680,2395,2395,2395,2395,0
20241021,114700,339129680,2395,2395,2395,2395,0
20241021,114600,339129680,2395,2395,2395,2395,0
20241021,114500,339129680,2395,2395,2395,2395,0
20241021,114400,339129680,2395,2395,2395,2395,0
20241021,114300,339129680,2395,2395,2395,2395,0
20241021,114200,339129680,2395,2395,2395,2395,0
20241021,114100,339129680,2395,2395,2395,2395,1
20241021,114000,339127285,2390,2390,2390,2390,1
20241021,113900,339124895,2385,2385,2385,2385,10
20241021,113800,339101045,2385,2395,2395,2385,342
20241021,113700,338284475,2400,2400,2400,2400,0
20241021,113600,338284475,2400,2400,2400,2400,0
20241021,113500,338284475,2400,2400,2400,2400,510
20241021,113400,337060475,2400,2400,2400,2400,1
20241021,113300,337058075,2400,2400,2400,2400,102
20241021,113200,336813275,2400,2400,2400,2400,0
20241021,113100,336813275,2400,2400,2400,2400,0
20241021,113000,336813275,2400,2400,2400,2400,0
20241021,112900,336813275,2400,2400,2400,2400,100
20241021,112800,336573275,2400,2400,2400,2400,10
20241021,112700,336549275,2400,2400,2400,2400,201
20241021,112600,336066875,2390,2390,2390,2390,0
20241021,112500,336066875,2390,2390,2390,2390,0
20241021,112400,336066875,2390,2390,2390,2390,0
20241021,112300,336066875,2390,2390,2390,2390,40
20241021,112200,335971275,2385,2390,2390,2385,109
20241021,112100,335710810,2385,2385,2385,2385,0
20241021,112000,335710810,2385,2385,2385,2385,0
20241021,111900,335710810,2385,2385,2385,2385,0
20241021,111800,335710810,2385,2385,2385,2385,0
20241021,111700,335710810,2385,2385,2385,2385,0
20241021,111600,335710810,2385,2385,2385,2385,3
20241021,111500,335703655,2385,2385,2385,2385,0
20241021,111400,335703655,2385,2395,2395,2385,1323
20241021,111300,332538590,2410,2410,2410,2410,0
20241021,111200,332538590,2410,2410,2410,2410,2
20241021,111100,332533770,2410,2410,2410,2410,0
20241021,111000,332533770,2410,2410,2410,2410,0
20241021,110900,332533770,2410,2410,2410,2410,0
20241021,110800,332533770,2410,2410,2410,2410,89
20241021,110700,332319280,2405,2400,2405,2400,1078
20241021,110600,329726885,2400,2400,2400,2400,0
20241021,110500,329726885,2400,2400,2400,2400,62
20241021,110400,329578085,2400,2400,2400,2400,0
20241021,110300,329578085,2400,2400,2400,2400,0
20241021,110200,329578085,2400,2400,2400,2400,0
20241021,110100,329578085,2400,2400,2400,2400,0
20241021,110000,329578085,2400,2400,2400,2400,1
20241021,105900,329575685,2390,2390,2390,2390,0
20241021,105800,329575685,2390,2390,2390,2390,0
20241021,105700,329575685,2390,2400,2400,2390,221
20241021,105600,329046650,2400,2400,2400,2400,0
20241021,105500,329046650,2400,2400,2400,2400,24
20241021,105400,328989050,2405,2405,2405,2400,63
20241021,105300,328837540,2400,2400,2400,2400,0
20241021,105200,328837540,2400,2400,2400,2400,3
20241021,105100,328830340,2400,2400,2400,2400,0
20241021,105000,328830340,2400,2400,2400,2400,427
20241021,104900,327805540,2385,2385,2385,2385,10
20241021,104800,327781690,2390,2390,2390,2390,242
20241021,104700,327203310,2390,2390,2390,2390,57
20241021,104600,327067080,2400,2400,2400,2400,1
20241021,104500,327064680,2400,2400,2400,2400,20
20241021,104400,327016680,2400,2400,2400,2400,1190
20241021,104300,324160680,2400,2405,2410,2400,759
20241021,104200,322335590,2400,2390,2400,2390,534
20241021,104100,321054000,2400,2400,2400,2400,528
20241021,104000,319786800,2400,2400,2400,2400,0
20241021,103900,319786800,2400,2400,2400,2400,0
20241021,103800,319786800,2400,2395,2400,2395,306
20241021,103700,319053905,2395,2390,2395,2390,311
20241021,103600,318309595,2390,2390,2390,2390,1
20241021,103500,318307205,2390,2390,2390,2390,250
20241021,103400,317709705,2390,2395,2395,2390,23
20241021,103300,317654720,2390,2390,2390,2390,0
20241021,103200,317654720,2390,2390,2390,2390,0
20241021,103100,317654720,2390,2390,2390,2390,20
20241021,103000,317606920,2395,2395,2395,2395,20
20241021,102900,317559020,2395,2395,2395,2395,70
20241021,102800,317391370,2395,2390,2395,2390,935
20241021,102700,315156695,2390,2390,2390,2390,0
20241021,102600,315156695,2390,2390,2390,2390,0
20241021,102500,315156695,2390,2385,2395,2385,2531
20241021,102400,309108135,2380,2380,2380,2380,9783
20241021,102300,285824595,2380,2380,2380,2380,0
20241021,102200,285824595,2380,2370,2380,2370,1336
20241021,102100,282654610,2370,2365,2370,2365,333
20241021,102000,281867040,2365,2365,2365,2365,0
20241021,101900,281867040,2365,2365,2365,2365,0
20241021,101800,281867040,2365,2365,2365,2365,50
20241021,101700,281748790,2370,2370,2370,2370,0
20241021,101600,281748790,2370,2365,2370,2360,4
20241021,101500,281739325,2370,2370,2370,2370,8
20241021,101400,281720365,2370,2360,2370,2360,405
20241021,101300,280764515,2375,2375,2375,2375,16
20241021,101200,280726515,2375,2370,2375,2370,25
20241021,101100,280667190,2370,2370,2370,2370,555
20241021,101000,279351840,2370,2360,2370,2360,70
20241021,100900,279186540,2370,2370,2370,2370,10
20241021,100800,279162840,2355,2375,2375,2355,26
20241021,100700,279101470,2370,2365,2370,2360,1301
20241021,100600,276018650,2365,2365,2365,2365,3
20241021,100500,276011555,2355,2355,2355,2355,306
20241021,100400,275290925,2355,2355,2355,2355,50
20241021,100300,275173175,2355,2365,2365,2355,116
20241021,100200,274899985,2355,2355,2355,2355,0
20241021,100100,274899985,2355,2355,2355,2355,11
20241021,100000,274874080,2355,2355,2355,2355,0
20241021,095900,274874080,2355,2360,2360,2355,142
20241021,095800,274539275,2360,2360,2360,2360,6
20241021,095700,274525115,2355,2360,2360,2355,816
20241021,095600,272602945,2360,2360,2360,2360,0
20241021,095500,272602945,2360,2370,2370,2360,410
20241021,095400,271634870,2370,2370,2370,2370,0
20241021,095300,271634870,2370,2370,2370,2360,23
20241021,095200,271580570,2375,2360,2375,2360,149
20241021,095100,271228750,2360,2360,2360,2360,157
20241021,095000,270858230,2365,2365,2365,2365,798
20241021,094900,268970960,2375,2375,2375,2375,10
20241021,094800,268947210,2375,2380,2380,2375,14
20241021,094700,268913910,2365,2365,2365,2365,40
20241021,094600,268819310,2380,2380,2380,2380,5
20241021,094500,268807410,2380,2360,2380,2360,82
20241021,094400,268613850,2355,2355,2355,2355,0
20241021,094300,268613850,2355,2360,2360,2355,1380
20241021,094200,265362450,2380,2375,2380,2375,1437
20241021,094100,261945490,2375,2375,2375,2375,543
20241021,094000,260655865,2360,2355,2370,2355,494
20241021,093900,259485370,2355,2370,2370,2355,198
20241021,093800,259017780,2370,2370,2370,2370,1
20241021,093700,259015410,2375,2365,2375,2360,2058
20241021,093600,254137770,2360,2360,2360,2360,179
20241021,093500,253715330,2365,2360,2365,2360,72
20241021,093400,253545100,2360,2360,2360,2360,2
20241021,093300,253540380,2365,2365,2365,2365,216
20241021,093200,253029540,2365,2365,2365,2350,93
20241021,093100,252809610,2365,2365,2365,2365,38
20241021,093000,252719740,2365,2350,2365,2350,677
20241021,092900,251128775,2350,2360,2360,2350,405
20241021,092800,250175455,2360,2360,2360,2360,0
20241021,092700,250175455,2360,2365,2370,2360,784
20241021,092600,248322505,2365,2330,2365,2330,3245
20241021,092500,240720235,2330,2325,2340,2325,1035
20241021,092400,238308845,2325,2330,2330,2320,2756
20241021,092300,231899260,2330,2335,2340,2330,580
20241021,092200,230544365,2335,2340,2345,2335,3079
20241021,092100,223339520,2335,2345,2345,2330,469
20241021,092000,222242105,2345,2350,2350,2330,3319
20241021,091900,214484945,2330,2355,2360,2320,14052
20241021,091800,181726430,2360,2350,2360,2350,699
20241021,091700,180076825,2350,2360,2370,2340,11486
20241021,091600,153107420,2360,2370,2370,2360,988
20241021,091500,150770645,2370,2380,2380,2370,354
20241021,091400,149930280,2385,2375,2385,2375,59
20241021,091300,149789645,2375,2370,2380,2370,1880
20241021,091200,145321400,2370,2365,2370,2365,1525
20241021,091100,141712195,2365,2370,2370,2365,1495
20241021,091000,138174110,2375,2375,2375,2365,1725
20241021,090900,134083945,2375,2380,2390,2375,2195
20241021,090800,128863270,2375,2390,2390,2375,2577
20241021,090700,122733230,2405,2405,2405,2405,478
20241021,090600,121583640,2410,2410,2410,2405,2661
20241021,090500,115176670,2415,2405,2415,2405,4720
20241021,090400,103808840,2405,2380,2405,2380,3007
20241021,090300,96620310,2380,2375,2390,2375,2209
20241021,090200,91348975,2390,2410,2425,2345,13527
20241021,090100,58918935,2425,2425,2440,2410,7126
20241021,090000,41726105,2440,2410,2445,2410,15771