KissMeData/189330/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203500,265746910,6870,6870,6870,6870,289
20241021,203400,265746910,6870,6870,6870,6870,0
20241021,203300,265746910,6870,6870,6870,6870,0
20241021,203200,265746910,6870,6870,6870,6870,0
20241021,203100,265746910,6870,6870,6870,6870,0
20241021,203000,265746910,6870,6870,6870,6870,0
20241021,202900,265746910,6870,6870,6870,6870,0
20241021,202800,265746910,6870,6870,6870,6870,0
20241021,202700,265746910,6870,6870,6870,6870,0
20241021,202600,265746910,6870,6870,6870,6870,0
20241021,202500,265746910,6870,6870,6870,6870,0
20241021,202400,265746910,6870,6870,6870,6870,0
20241021,202300,265746910,6870,6870,6870,6870,0
20241021,202200,265746910,6870,6870,6870,6870,0
20241021,202100,265746910,6870,6870,6870,6870,0
20241021,202000,265746910,6870,6870,6870,6870,0
20241021,201900,265746910,6870,6870,6870,6870,0
20241021,201800,265746910,6870,6870,6870,6870,0
20241021,201700,265746910,6870,6870,6870,6870,0
20241021,201600,265746910,6870,6870,6870,6870,0
20241021,201500,265746910,6870,6870,6870,6870,0
20241021,201400,265746910,6870,6870,6870,6870,0
20241021,201300,265746910,6870,6870,6870,6870,0
20241021,201200,265746910,6870,6870,6870,6870,0
20241021,201100,265746910,6870,6870,6870,6870,0
20241021,201000,265746910,6870,6870,6870,6870,0
20241021,200900,265746910,6870,6870,6870,6870,0
20241021,200800,265746910,6870,6870,6870,6870,0
20241021,200700,265746910,6870,6870,6870,6870,0
20241021,200600,265746910,6870,6870,6870,6870,0
20241021,200500,265746910,6870,6870,6870,6870,289
20241021,200400,265746910,6870,6870,6870,6870,0
20241021,200300,265746910,6870,6870,6870,6870,0
20241021,200200,265746910,6870,6870,6870,6870,0
20241021,200100,265746910,6870,6870,6870,6870,0
20241021,200000,265746910,6870,6870,6870,6870,0
20241021,195900,265746910,6870,6870,6870,6870,0
20241021,195800,265746910,6870,6870,6870,6870,0
20241021,195700,265746910,6870,6870,6870,6870,0
20241021,195600,265746910,6870,6870,6870,6870,0
20241021,195500,265746910,6870,6870,6870,6870,0
20241021,195400,265746910,6870,6870,6870,6870,0
20241021,195300,265746910,6870,6870,6870,6870,0
20241021,195200,265746910,6870,6870,6870,6870,0
20241021,195100,265746910,6870,6870,6870,6870,0
20241021,195000,265746910,6870,6870,6870,6870,0
20241021,194900,265746910,6870,6870,6870,6870,0
20241021,194800,265746910,6870,6870,6870,6870,0
20241021,194700,265746910,6870,6870,6870,6870,0
20241021,194600,265746910,6870,6870,6870,6870,0
20241021,194500,265746910,6870,6870,6870,6870,0
20241021,194400,265746910,6870,6870,6870,6870,0
20241021,194300,265746910,6870,6870,6870,6870,0
20241021,194200,265746910,6870,6870,6870,6870,0
20241021,194100,265746910,6870,6870,6870,6870,0
20241021,194000,265746910,6870,6870,6870,6870,0
20241021,193900,265746910,6870,6870,6870,6870,0
20241021,193800,265746910,6870,6870,6870,6870,0
20241021,193700,265746910,6870,6870,6870,6870,0
20241021,193600,265746910,6870,6870,6870,6870,0
20241021,193500,265746910,6870,6870,6870,6870,289
20241021,193400,265746910,6870,6870,6870,6870,0
20241021,193300,265746910,6870,6870,6870,6870,0
20241021,193200,265746910,6870,6870,6870,6870,0
20241021,193100,265746910,6870,6870,6870,6870,0
20241021,193000,265746910,6870,6870,6870,6870,0
20241021,192900,265746910,6870,6870,6870,6870,0
20241021,192800,265746910,6870,6870,6870,6870,0
20241021,192700,265746910,6870,6870,6870,6870,0
20241021,192600,265746910,6870,6870,6870,6870,0
20241021,192500,265746910,6870,6870,6870,6870,0
20241021,192400,265746910,6870,6870,6870,6870,0
20241021,192300,265746910,6870,6870,6870,6870,0
20241021,192200,265746910,6870,6870,6870,6870,0
20241021,192100,265746910,6870,6870,6870,6870,0
20241021,192000,265746910,6870,6870,6870,6870,0
20241021,191900,265746910,6870,6870,6870,6870,0
20241021,191800,265746910,6870,6870,6870,6870,0
20241021,191700,265746910,6870,6870,6870,6870,0
20241021,191600,265746910,6870,6870,6870,6870,0
20241021,191500,265746910,6870,6870,6870,6870,0
20241021,191400,265746910,6870,6870,6870,6870,0
20241021,191300,265746910,6870,6870,6870,6870,0
20241021,191200,265746910,6870,6870,6870,6870,0
20241021,191100,265746910,6870,6870,6870,6870,0
20241021,191000,265746910,6870,6870,6870,6870,0
20241021,190900,265746910,6870,6870,6870,6870,0
20241021,190800,265746910,6870,6870,6870,6870,0
20241021,190700,265746910,6870,6870,6870,6870,0
20241021,190600,265746910,6870,6870,6870,6870,0
20241021,190500,265746910,6870,6870,6870,6870,289
20241021,190400,265746910,6870,6870,6870,6870,0
20241021,190300,265746910,6870,6870,6870,6870,0
20241021,190200,265746910,6870,6870,6870,6870,0
20241021,190100,265746910,6870,6870,6870,6870,0
20241021,190000,265746910,6870,6870,6870,6870,0
20241021,185900,265746910,6870,6870,6870,6870,0
20241021,185800,265746910,6870,6870,6870,6870,0
20241021,185700,265746910,6870,6870,6870,6870,0
20241021,185600,265746910,6870,6870,6870,6870,0
20241021,185500,265746910,6870,6870,6870,6870,0
20241021,185400,265746910,6870,6870,6870,6870,0
20241021,185300,265746910,6870,6870,6870,6870,0
20241021,185200,265746910,6870,6870,6870,6870,0
20241021,185100,265746910,6870,6870,6870,6870,0
20241021,185000,265746910,6870,6870,6870,6870,0
20241021,184900,265746910,6870,6870,6870,6870,0
20241021,184800,265746910,6870,6870,6870,6870,0
20241021,184700,265746910,6870,6870,6870,6870,0
20241021,184600,265746910,6870,6870,6870,6870,0
20241021,184500,265746910,6870,6870,6870,6870,0
20241021,184400,265746910,6870,6870,6870,6870,0
20241021,184300,265746910,6870,6870,6870,6870,0
20241021,184200,265746910,6870,6870,6870,6870,0
20241021,184100,265746910,6870,6870,6870,6870,0
20241021,184000,265746910,6870,6870,6870,6870,0
20241021,183900,265746910,6870,6870,6870,6870,0
20241021,183800,265746910,6870,6870,6870,6870,0
20241021,183700,265746910,6870,6870,6870,6870,0
20241021,183600,265746910,6870,6870,6870,6870,0
20241021,183500,265746910,6870,6870,6870,6870,289
20241021,183400,265746910,6870,6870,6870,6870,0
20241021,183300,265746910,6870,6870,6870,6870,0
20241021,183200,265746910,6870,6870,6870,6870,0
20241021,183100,265746910,6870,6870,6870,6870,0
20241021,183000,265746910,6870,6870,6870,6870,0
20241021,182900,265746910,6870,6870,6870,6870,0
20241021,182800,265746910,6870,6870,6870,6870,0
20241021,182700,265746910,6870,6870,6870,6870,0
20241021,182600,265746910,6870,6870,6870,6870,0
20241021,182500,265746910,6870,6870,6870,6870,0
20241021,182400,265746910,6870,6870,6870,6870,0
20241021,182300,265746910,6870,6870,6870,6870,0
20241021,182200,265746910,6870,6870,6870,6870,0
20241021,182100,265746910,6870,6870,6870,6870,0
20241021,182000,265746910,6870,6870,6870,6870,0
20241021,181900,265746910,6870,6870,6870,6870,0
20241021,181800,265746910,6870,6870,6870,6870,0
20241021,181700,265746910,6870,6870,6870,6870,0
20241021,181600,265746910,6870,6870,6870,6870,0
20241021,181500,265746910,6870,6870,6870,6870,0
20241021,181400,265746910,6870,6870,6870,6870,0
20241021,181300,265746910,6870,6870,6870,6870,0
20241021,181200,265746910,6870,6870,6870,6870,0
20241021,181100,265746910,6870,6870,6870,6870,0
20241021,181000,265746910,6870,6870,6870,6870,0
20241021,180900,265746910,6870,6870,6870,6870,0
20241021,180800,265746910,6870,6870,6870,6870,0
20241021,180700,265746910,6870,6870,6870,6870,0
20241021,180600,265746910,6870,6870,6870,6870,0
20241021,180500,265746910,6870,6870,6870,6870,289
20241021,180400,265746910,6870,6870,6870,6870,0
20241021,180300,265746910,6870,6870,6870,6870,0
20241021,180200,265746910,6870,6870,6870,6870,0
20241021,180100,265746910,6870,6870,6870,6870,0
20241021,180000,265746910,6870,6870,6870,6870,0
20241021,175900,265746910,6870,6870,6870,6870,0
20241021,175800,265746910,6870,6870,6870,6870,0
20241021,175700,265746910,6870,6870,6870,6870,0
20241021,175600,265746910,6870,6870,6870,6870,0
20241021,175500,265746910,6870,6870,6870,6870,0
20241021,175400,265746910,6870,6870,6870,6870,0
20241021,175300,265746910,6870,6870,6870,6870,0
20241021,175200,265746910,6870,6870,6870,6870,0
20241021,175100,265746910,6870,6870,6870,6870,0
20241021,175000,265746910,6870,6870,6870,6870,0
20241021,174900,265746910,6870,6870,6870,6870,0
20241021,174800,265746910,6870,6870,6870,6870,0
20241021,174700,265746910,6870,6870,6870,6870,0
20241021,174600,265746910,6870,6870,6870,6870,0
20241021,174500,265746910,6870,6870,6870,6870,0
20241021,174400,265746910,6870,6870,6870,6870,0
20241021,174300,265746910,6870,6870,6870,6870,0
20241021,174200,265746910,6870,6870,6870,6870,0
20241021,174100,265746910,6870,6870,6870,6870,0
20241021,174000,265746910,6870,6870,6870,6870,0
20241021,173900,265746910,6870,6870,6870,6870,0
20241021,173800,265746910,6870,6870,6870,6870,0
20241021,173700,265746910,6870,6870,6870,6870,0
20241021,173600,265746910,6870,6870,6870,6870,0
20241021,173500,265746910,6870,6870,6870,6870,289
20241021,173400,265746910,6870,6870,6870,6870,0
20241021,173300,265746910,6870,6870,6870,6870,0
20241021,173200,265746910,6870,6870,6870,6870,0
20241021,173100,265746910,6870,6870,6870,6870,0
20241021,173000,265746910,6870,6870,6870,6870,0
20241021,172900,265746910,6870,6870,6870,6870,0
20241021,172800,265746910,6870,6870,6870,6870,0
20241021,172700,265746910,6870,6870,6870,6870,0
20241021,172600,265746910,6870,6870,6870,6870,0
20241021,172500,265746910,6870,6870,6870,6870,0
20241021,172400,265746910,6870,6870,6870,6870,0
20241021,172300,265746910,6870,6870,6870,6870,0
20241021,172200,265746910,6870,6870,6870,6870,0
20241021,172100,265746910,6870,6870,6870,6870,0
20241021,172000,265746910,6870,6870,6870,6870,0
20241021,171900,265746910,6870,6870,6870,6870,0
20241021,171800,265746910,6870,6870,6870,6870,0
20241021,171700,265746910,6870,6870,6870,6870,0
20241021,171600,265746910,6870,6870,6870,6870,0
20241021,171500,265746910,6870,6870,6870,6870,0
20241021,171400,265746910,6870,6870,6870,6870,0
20241021,171300,265746910,6870,6870,6870,6870,0
20241021,171200,265746910,6870,6870,6870,6870,0
20241021,171100,265746910,6870,6870,6870,6870,0
20241021,171000,265746910,6870,6870,6870,6870,0
20241021,170900,265746910,6870,6870,6870,6870,0
20241021,170800,265746910,6870,6870,6870,6870,0
20241021,170700,265746910,6870,6870,6870,6870,0
20241021,170600,265746910,6870,6870,6870,6870,0
20241021,170500,265746910,6870,6870,6870,6870,289
20241021,170400,265746910,6870,6870,6870,6870,0
20241021,170300,265746910,6870,6870,6870,6870,0
20241021,170200,265746910,6870,6870,6870,6870,0
20241021,170100,265746910,6870,6870,6870,6870,0
20241021,170000,265746910,6870,6870,6870,6870,0
20241021,165900,265746910,6870,6870,6870,6870,0
20241021,165800,265746910,6870,6870,6870,6870,0
20241021,165700,265746910,6870,6870,6870,6870,0
20241021,165600,265746910,6870,6870,6870,6870,0
20241021,165500,265746910,6870,6870,6870,6870,0
20241021,165400,265746910,6870,6870,6870,6870,0
20241021,165300,265746910,6870,6870,6870,6870,0
20241021,165200,265746910,6870,6870,6870,6870,0
20241021,165100,265746910,6870,6870,6870,6870,0
20241021,165000,265746910,6870,6870,6870,6870,0
20241021,164900,265746910,6870,6870,6870,6870,0
20241021,164800,265746910,6870,6870,6870,6870,0
20241021,164700,265746910,6870,6870,6870,6870,0
20241021,164600,265746910,6870,6870,6870,6870,0
20241021,164500,265746910,6870,6870,6870,6870,0
20241021,164400,265746910,6870,6870,6870,6870,0
20241021,164300,265746910,6870,6870,6870,6870,0
20241021,164200,265746910,6870,6870,6870,6870,0
20241021,164100,265746910,6870,6870,6870,6870,0
20241021,164000,265746910,6870,6870,6870,6870,0
20241021,163900,265746910,6870,6870,6870,6870,0
20241021,163800,265746910,6870,6870,6870,6870,0
20241021,163700,265746910,6870,6870,6870,6870,0
20241021,163600,265746910,6870,6870,6870,6870,0
20241021,163500,265746910,6870,6870,6870,6870,289
20241021,163400,265746910,6870,6870,6870,6870,0
20241021,163300,265746910,6870,6870,6870,6870,0
20241021,163200,265746910,6870,6870,6870,6870,0
20241021,163100,265746910,6870,6870,6870,6870,0
20241021,163000,265746910,6870,6870,6870,6870,0
20241021,162900,265746910,6870,6870,6870,6870,0
20241021,162800,265746910,6870,6870,6870,6870,0
20241021,162700,265746910,6870,6870,6870,6870,0
20241021,162600,265746910,6870,6870,6870,6870,0
20241021,162500,265746910,6870,6870,6870,6870,0
20241021,162400,265746910,6870,6870,6870,6870,0
20241021,162300,265746910,6870,6870,6870,6870,0
20241021,162200,265746910,6870,6870,6870,6870,0
20241021,162100,265746910,6870,6870,6870,6870,0
20241021,162000,265746910,6870,6870,6870,6870,0
20241021,161900,265746910,6870,6870,6870,6870,0
20241021,161800,265746910,6870,6870,6870,6870,0
20241021,161700,265746910,6870,6870,6870,6870,0
20241021,161600,265746910,6870,6870,6870,6870,0
20241021,161500,265746910,6870,6870,6870,6870,0
20241021,161400,265746910,6870,6870,6870,6870,0
20241021,161300,265746910,6870,6870,6870,6870,0
20241021,161200,265746910,6870,6870,6870,6870,0
20241021,161100,265746910,6870,6870,6870,6870,0
20241021,161000,265746910,6870,6870,6870,6870,0
20241021,160900,265746910,6870,6870,6870,6870,0
20241021,160800,265746910,6870,6870,6870,6870,0
20241021,160700,265746910,6870,6870,6870,6870,0
20241021,160600,265746910,6870,6870,6870,6870,0
20241021,160500,265746910,6870,6870,6870,6870,289
20241021,160400,265746910,6870,6870,6870,6870,0
20241021,160300,265746910,6870,6870,6870,6870,0
20241021,160200,265746910,6870,6870,6870,6870,0
20241021,160100,265746910,6870,6870,6870,6870,0
20241021,160000,265746910,6870,6870,6870,6870,0
20241021,155900,265746910,6870,6870,6870,6870,0
20241021,155800,265746910,6870,6870,6870,6870,0
20241021,155700,265746910,6870,6870,6870,6870,0
20241021,155600,265746910,6870,6870,6870,6870,0
20241021,155500,265746910,6870,6870,6870,6870,0
20241021,155400,265746910,6870,6870,6870,6870,0
20241021,155300,265746910,6870,6870,6870,6870,0
20241021,155200,265746910,6870,6870,6870,6870,0
20241021,155100,265746910,6870,6870,6870,6870,0
20241021,155000,265746910,6870,6870,6870,6870,0
20241021,154900,265746910,6870,6870,6870,6870,0
20241021,154800,265746910,6870,6870,6870,6870,0
20241021,154700,265746910,6870,6870,6870,6870,0
20241021,154600,265746910,6870,6870,6870,6870,0
20241021,154500,265746910,6870,6870,6870,6870,0
20241021,154400,265746910,6870,6870,6870,6870,0
20241021,154300,265746910,6870,6870,6870,6870,0
20241021,154200,265746910,6870,6870,6870,6870,0
20241021,154100,265746910,6870,6870,6870,6870,0
20241021,154000,265746910,6870,6870,6870,6870,0
20241021,153900,265746910,6870,6870,6870,6870,0
20241021,153800,265746910,6870,6870,6870,6870,0
20241021,153700,265746910,6870,6870,6870,6870,0
20241021,153600,265746910,6870,6870,6870,6870,0
20241021,153500,265746910,6870,6870,6870,6870,289
20241021,153400,265746910,6870,6870,6870,6870,0
20241021,153300,265746910,6870,6870,6870,6870,0
20241021,153200,265746910,6870,6870,6870,6870,0
20241021,153100,265746910,6870,6870,6870,6870,0
20241021,153000,265746910,6870,6870,6870,6870,289
20241021,152900,263761480,6860,6860,6860,6860,0
20241021,152800,263761480,6860,6860,6860,6860,0
20241021,152700,263761480,6860,6860,6860,6860,0
20241021,152600,263761480,6860,6860,6860,6860,0
20241021,152500,263761480,6860,6860,6860,6860,0
20241021,152400,263761480,6860,6860,6860,6860,0
20241021,152300,263761480,6860,6860,6860,6860,0
20241021,152200,263761480,6860,6860,6860,6860,0
20241021,152100,263761480,6860,6860,6860,6860,0
20241021,152000,263761480,6860,6860,6860,6860,0
20241021,151900,263761480,6860,6870,6880,6860,129
20241021,151800,262875340,6850,6870,6870,6850,47
20241021,151700,262553370,6860,6850,6860,6850,611
20241021,151600,258363020,6850,6850,6850,6850,16
20241021,151500,258253420,6860,6840,6860,6840,56
20241021,151400,257870340,6860,6850,6860,6840,374
20241021,151300,255309740,6860,6860,6860,6860,10
20241021,151200,255241140,6850,6860,6860,6850,151
20241021,151100,254205330,6850,6850,6850,6850,10
20241021,151000,254136830,6850,6860,6860,6850,262
20241021,150900,252342050,6860,6860,6860,6860,4
20241021,150800,252314610,6850,6850,6850,6850,31
20241021,150700,252102260,6860,6860,6860,6860,1
20241021,150600,252095400,6860,6860,6860,6860,281
20241021,150500,250167740,6860,6860,6860,6860,0
20241021,150400,250167740,6860,6860,6860,6860,0
20241021,150300,250167740,6860,6850,6860,6850,3
20241021,150200,250147170,6860,6840,6860,6840,3
20241021,150100,250126630,6840,6840,6880,6840,54
20241021,150000,249756060,6830,6860,6860,6830,1979
20241021,145900,236209430,6870,6870,6870,6870,0
20241021,145800,236209430,6870,6870,6870,6870,0
20241021,145700,236209430,6870,6870,6870,6870,0
20241021,145600,236209430,6870,6870,6870,6870,0
20241021,145500,236209430,6870,6880,6880,6870,2
20241021,145400,236195680,6860,6860,6860,6860,0
20241021,145300,236195680,6860,6880,6880,6860,452
20241021,145200,233094800,6870,6870,6870,6870,0
20241021,145100,233094800,6870,6870,6870,6870,251
20241021,145000,231370430,6880,6880,6880,6880,2
20241021,144900,231356670,6880,6880,6880,6880,2
20241021,144800,231342910,6880,6890,6890,6880,53
20241021,144700,230977770,6890,6890,6890,6890,2
20241021,144600,230963990,6870,6870,6880,6870,154
20241021,144500,229905860,6880,6880,6880,6880,30
20241021,144400,229699460,6890,6890,6890,6890,20
20241021,144300,229561660,6900,6900,6900,6900,0
20241021,144200,229561660,6900,6900,6900,6900,0
20241021,144100,229561660,6900,6900,6900,6900,0
20241021,144000,229561660,6900,6900,6900,6900,10
20241021,143900,229492660,6900,6900,6900,6900,0
20241021,143800,229492660,6900,6900,6900,6900,1
20241021,143700,229485760,6890,6890,6890,6890,0
20241021,143600,229485760,6890,6890,6890,6890,0
20241021,143500,229485760,6890,6890,6890,6890,0
20241021,143400,229485760,6890,6890,6890,6890,0
20241021,143300,229485760,6890,6890,6890,6890,0
20241021,143200,229485760,6890,6890,6890,6890,0
20241021,143100,229485760,6890,6890,6890,6890,0
20241021,143000,229485760,6890,6890,6890,6890,0
20241021,142900,229485760,6890,6890,6890,6890,1
20241021,142800,229478870,6900,6900,6900,6900,0
20241021,142700,229478870,6900,6900,6900,6900,0
20241021,142600,229478870,6900,6900,6900,6900,0
20241021,142500,229478870,6900,6890,6900,6890,200
20241021,142400,228100710,6890,6890,6890,6890,0
20241021,142300,228100710,6890,6890,6890,6890,0
20241021,142200,228100710,6890,6890,6890,6890,100
20241021,142100,227411710,6890,6890,6890,6890,0
20241021,142000,227411710,6890,6890,6890,6890,0
20241021,141900,227411710,6890,6890,6890,6890,1
20241021,141800,227404820,6870,6870,6870,6870,120
20241021,141700,226580420,6890,6890,6890,6890,0
20241021,141600,226580420,6890,6890,6890,6890,0
20241021,141500,226580420,6890,6890,6890,6890,0
20241021,141400,226580420,6890,6890,6890,6890,0
20241021,141300,226580420,6890,6890,6890,6890,0
20241021,141200,226580420,6890,6890,6890,6890,2
20241021,141100,226566640,6870,6870,6870,6870,21
20241021,141000,226422370,6890,6890,6890,6890,0
20241021,140900,226422370,6890,6900,6900,6890,2
20241021,140800,226408580,6870,6870,6870,6870,800
20241021,140700,220912580,6900,6900,6900,6900,0
20241021,140600,220912580,6900,6900,6900,6900,0
20241021,140500,220912580,6900,6900,6900,6900,0
20241021,140400,220912580,6900,6900,6900,6900,0
20241021,140300,220912580,6900,6900,6900,6900,2
20241021,140200,220898780,6900,6900,6900,6900,6
20241021,140100,220857380,6900,6880,6900,6870,92
20241021,140000,220222890,6900,6900,6900,6900,0
20241021,135900,220222890,6900,6900,6900,6900,0
20241021,135800,220222890,6900,6900,6900,6900,0
20241021,135700,220222890,6900,6900,6900,6900,0
20241021,135600,220222890,6900,6900,6900,6900,0
20241021,135500,220222890,6900,6900,6900,6900,0
20241021,135400,220222890,6900,6900,6900,6900,0
20241021,135300,220222890,6900,6900,6900,6900,0
20241021,135200,220222890,6900,6900,6900,6900,1
20241021,135100,220215990,6890,6890,6890,6890,49
20241021,135000,219878380,6890,6890,6890,6890,10
20241021,134900,219809480,6880,6880,6880,6880,0
20241021,134800,219809480,6880,6880,6880,6880,68
20241021,134700,219341640,6880,6880,6880,6880,0
20241021,134600,219341640,6880,6880,6880,6880,0
20241021,134500,219341640,6880,6880,6880,6880,9
20241021,134400,219279720,6880,6880,6880,6880,30
20241021,134300,219073320,6880,6880,6880,6880,1
20241021,134200,219066440,6880,6880,6880,6880,1
20241021,134100,219059560,6880,6880,6880,6880,104
20241021,134000,218344040,6890,6890,6890,6890,0
20241021,133900,218344040,6890,6890,6890,6890,0
20241021,133800,218344040,6890,6890,6890,6890,0
20241021,133700,218344040,6890,6890,6890,6890,22
20241021,133600,218192460,6880,6880,6880,6880,106
20241021,133500,217463180,6880,6880,6880,6880,12
20241021,133400,217380620,6870,6870,6870,6870,0
20241021,133300,217380620,6870,6870,6870,6870,0
20241021,133200,217380620,6870,6870,6870,6870,0
20241021,133100,217380620,6870,6870,6870,6870,0
20241021,133000,217380620,6870,6870,6870,6870,5
20241021,132900,217346270,6870,6870,6870,6870,6
20241021,132800,217305050,6870,6870,6870,6870,0
20241021,132700,217305050,6870,6870,6870,6870,0
20241021,132600,217305050,6870,6870,6870,6870,0
20241021,132500,217305050,6870,6880,6880,6870,2
20241021,132400,217291300,6870,6870,6870,6870,0
20241021,132300,217291300,6870,6870,6870,6870,0
20241021,132200,217291300,6870,6870,6870,6870,0
20241021,132100,217291300,6870,6870,6870,6870,42
20241021,132000,217002760,6880,6880,6880,6880,0
20241021,131900,217002760,6880,6880,6880,6880,5
20241021,131800,216968360,6880,6880,6880,6880,0
20241021,131700,216968360,6880,6880,6880,6880,0
20241021,131600,216968360,6880,6880,6880,6880,0
20241021,131500,216968360,6880,6880,6880,6880,0
20241021,131400,216968360,6880,6880,6880,6880,13
20241021,131300,216878920,6880,6880,6880,6880,20
20241021,131200,216741320,6880,6880,6880,6880,0
20241021,131100,216741320,6880,6880,6880,6880,1
20241021,131000,216734440,6870,6880,6880,6870,419
20241021,130900,213851910,6880,6880,6880,6880,0
20241021,130800,213851910,6880,6880,6880,6880,0
20241021,130700,213851910,6880,6870,6880,6870,19
20241021,130600,213721260,6870,6880,6880,6870,29
20241021,130500,213521930,6880,6880,6880,6880,20
20241021,130400,213384330,6880,6880,6880,6880,1
20241021,130300,213377450,6850,6850,6850,6850,0
20241021,130200,213377450,6850,6850,6850,6850,0
20241021,130100,213377450,6850,6860,6860,6850,200
20241021,130000,212007400,6880,6880,6880,6880,0
20241021,125900,212007400,6880,6880,6880,6880,0
20241021,125800,212007400,6880,6880,6880,6880,0
20241021,125700,212007400,6880,6880,6880,6880,1
20241021,125600,212000520,6880,6860,6880,6860,2
20241021,125500,211986780,6850,6850,6850,6850,10
20241021,125400,211918280,6850,6850,6850,6850,0
20241021,125300,211918280,6850,6850,6850,6850,24
20241021,125200,211753880,6870,6870,6870,6870,0
20241021,125100,211753880,6870,6870,6870,6870,500
20241021,125000,208318880,6870,6850,6870,6850,169
20241021,124900,207161210,6870,6870,6870,6870,0
20241021,124800,207161210,6870,6870,6870,6870,0
20241021,124700,207161210,6870,6870,6870,6870,0
20241021,124600,207161210,6870,6870,6870,6870,6
20241021,124500,207119990,6870,6870,6870,6870,0
20241021,124400,207119990,6870,6880,6880,6850,1914
20241021,124300,194004810,6880,6880,6880,6880,17
20241021,124200,193887850,6870,6870,6870,6870,125
20241021,124100,193029100,6870,6890,6890,6870,1985
20241021,124000,179373120,6880,6880,6880,6880,0
20241021,123900,179373120,6880,6880,6880,6880,0
20241021,123800,179373120,6880,6880,6880,6880,3
20241021,123700,179352480,6910,6910,6910,6910,0
20241021,123600,179352480,6910,6910,6910,6910,0
20241021,123500,179352480,6910,6910,6910,6910,0
20241021,123400,179352480,6910,6910,6910,6910,1
20241021,123300,179345570,6910,6910,6910,6910,0
20241021,123200,179345570,6910,6910,6910,6910,0
20241021,123100,179345570,6910,6910,6910,6910,0
20241021,123000,179345570,6910,6890,6910,6890,34
20241021,122900,179110710,6910,6910,6910,6910,0
20241021,122800,179110710,6910,6900,6910,6900,2
20241021,122700,179096900,6900,6900,6900,6900,1
20241021,122600,179090000,6900,6900,6900,6900,3
20241021,122500,179069300,6900,6900,6900,6900,0
20241021,122400,179069300,6900,6900,6900,6900,8
20241021,122300,179014100,6900,6900,6900,6900,0
20241021,122200,179014100,6900,6900,6900,6900,100
20241021,122100,178324100,6900,6900,6900,6900,0
20241021,122000,178324100,6900,6900,6900,6900,2
20241021,121900,178310300,6890,6890,6890,6890,0
20241021,121800,178310300,6890,6890,6890,6890,0
20241021,121700,178310300,6890,6890,6890,6890,32
20241021,121600,178089820,6890,6890,6890,6890,0
20241021,121500,178089820,6890,6890,6890,6890,0
20241021,121400,178089820,6890,6890,6890,6890,0
20241021,121300,178089820,6890,6890,6890,6890,0
20241021,121200,178089820,6890,6890,6890,6890,0
20241021,121100,178089820,6890,6890,6890,6890,0
20241021,121000,178089820,6890,6890,6890,6890,0
20241021,120900,178089820,6890,6890,6890,6890,0
20241021,120800,178089820,6890,6890,6890,6890,0
20241021,120700,178089820,6890,6900,6900,6890,51
20241021,120600,177737930,6890,6890,6890,6890,0
20241021,120500,177737930,6890,6890,6890,6890,0
20241021,120400,177737930,6890,6890,6890,6890,0
20241021,120300,177737930,6890,6890,6890,6890,0
20241021,120200,177737930,6890,6890,6890,6890,5
20241021,120100,177703480,6890,6890,6890,6890,0
20241021,120000,177703480,6890,6890,6890,6890,0
20241021,115900,177703480,6890,6890,6890,6890,1
20241021,115800,177696590,6900,6900,6900,6900,0
20241021,115700,177696590,6900,6900,6900,6900,2
20241021,115600,177682790,6900,6900,6900,6900,0
20241021,115500,177682790,6900,6900,6900,6900,8
20241021,115400,177627590,6910,6910,6910,6910,1
20241021,115300,177620680,6880,6910,6910,6880,34
20241021,115200,177386430,6890,6890,6890,6890,2
20241021,115100,177372650,6910,6910,6910,6910,0
20241021,115000,177372650,6910,6910,6910,6910,1
20241021,114900,177365740,6880,6880,6880,6880,0
20241021,114800,177365740,6880,6880,6880,6880,0
20241021,114700,177365740,6880,6900,6900,6880,50
20241021,114600,177021340,6910,6910,6910,6910,0
20241021,114500,177021340,6910,6910,6910,6910,0
20241021,114400,177021340,6910,6910,6910,6910,0
20241021,114300,177021340,6910,6910,6910,6910,0
20241021,114200,177021340,6910,6910,6910,6910,0
20241021,114100,177021340,6910,6910,6910,6910,0
20241021,114000,177021340,6910,6910,6910,6910,0
20241021,113900,177021340,6910,6910,6910,6910,1
20241021,113800,177014430,6910,6910,6910,6910,0
20241021,113700,177014430,6910,6910,6910,6910,0
20241021,113600,177014430,6910,6910,6910,6910,0
20241021,113500,177014430,6910,6910,6910,6910,0
20241021,113400,177014430,6910,6910,6910,6910,0
20241021,113300,177014430,6910,6910,6910,6910,0
20241021,113200,177014430,6910,6910,6910,6910,0
20241021,113100,177014430,6910,6910,6910,6910,0
20241021,113000,177014430,6910,6910,6910,6910,0
20241021,112900,177014430,6910,6910,6910,6910,15
20241021,112800,176910780,6910,6910,6910,6910,0
20241021,112700,176910780,6910,6910,6910,6910,0
20241021,112600,176910780,6910,6900,6910,6900,50
20241021,112500,176565750,6900,6900,6900,6900,0
20241021,112400,176565750,6900,6900,6900,6900,0
20241021,112300,176565750,6900,6900,6900,6900,0
20241021,112200,176565750,6900,6900,6900,6900,0
20241021,112100,176565750,6900,6900,6900,6900,70
20241021,112000,176082750,6910,6910,6910,6910,1
20241021,111900,176075840,6910,6890,6910,6890,12
20241021,111800,175993130,6880,6880,6880,6880,1
20241021,111700,175986250,6870,6870,6870,6870,0
20241021,111600,175986250,6870,6880,6880,6870,36
20241021,111500,175738670,6880,6880,6880,6880,40
20241021,111400,175463470,6880,6880,6880,6880,40
20241021,111300,175188270,6880,6890,6890,6880,40
20241021,111200,174912720,6890,6890,6890,6890,0
20241021,111100,174912720,6890,6890,6890,6890,71
20241021,111000,174423530,6900,6900,6900,6900,25
20241021,110900,174251030,6900,6900,6900,6900,0
20241021,110800,174251030,6900,6910,6910,6900,41
20241021,110700,173968120,6910,6910,6910,6910,0
20241021,110600,173968120,6910,6910,6910,6910,0
20241021,110500,173968120,6910,6910,6910,6910,1
20241021,110400,173961210,6910,6910,6910,6910,0
20241021,110300,173961210,6910,6910,6910,6910,20
20241021,110200,173823010,6910,6910,6910,6910,20
20241021,110100,173684810,6910,6910,6910,6910,1
20241021,110000,173677900,6910,6910,6910,6910,150
20241021,105900,172641400,6900,6900,6900,6900,0
20241021,105800,172641400,6900,6910,6910,6900,10
20241021,105700,172572320,6910,6930,6930,6910,3
20241021,105600,172551570,6900,6920,6920,6900,5
20241021,105500,172516990,6910,6910,6910,6910,120
20241021,105400,171687790,6910,6910,6910,6910,2
20241021,105300,171673970,6910,6910,6910,6910,0
20241021,105200,171673970,6910,6910,6910,6910,10
20241021,105100,171604870,6890,6890,6890,6890,5
20241021,105000,171570420,6890,6900,6900,6890,200
20241021,104900,170191650,6910,6910,6910,6910,1
20241021,104800,170184740,6910,6910,6910,6910,19
20241021,104700,170053450,6930,6930,6930,6930,1
20241021,104600,170046520,6900,6930,6930,6900,118
20241021,104500,169230820,6930,6930,6930,6930,1
20241021,104400,169223890,6930,6920,6930,6900,167
20241021,104300,168069560,6940,6940,6940,6940,0
20241021,104200,168069560,6940,6940,6940,6940,1
20241021,104100,168062620,6930,6940,6940,6930,1656
20241021,104000,156586490,6950,6950,6950,6950,95
20241021,103900,155926240,6950,6950,6950,6950,0
20241021,103800,155926240,6950,6950,6950,6950,0
20241021,103700,155926240,6950,6950,6950,6950,1
20241021,103600,155919290,6940,6940,6940,6940,4
20241021,103500,155891530,6930,6930,6930,6930,20
20241021,103400,155752930,6930,6950,6950,6930,137
20241021,103300,154801220,6950,6950,6950,6950,0
20241021,103200,154801220,6950,6950,6950,6950,0
20241021,103100,154801220,6950,6950,6950,6950,1
20241021,103000,154794270,6940,6940,6940,6940,45
20241021,102900,154481970,6930,6930,6930,6930,0
20241021,102800,154481970,6930,6930,6930,6930,50
20241021,102700,154135470,6930,6930,6930,6930,216
20241021,102600,152638590,6950,6940,6950,6940,11
20241021,102500,152562230,6940,6940,6940,6940,100
20241021,102400,151868230,6940,6910,6940,6910,1669
20241021,102300,140309280,6910,6910,6910,6910,1
20241021,102200,140302370,6920,6920,6920,6920,168
20241021,102100,139139810,6920,6920,6920,6920,177
20241021,102000,137914970,6920,6920,6920,6920,221
20241021,101900,136385650,6920,6920,6920,6920,1
20241021,101800,136378730,6920,6890,6920,6890,2
20241021,101700,136364920,6890,6890,6890,6890,3
20241021,101600,136344250,6920,6920,6920,6920,14
20241021,101500,136247370,6920,6880,6920,6880,717
20241021,101400,131308690,6880,6880,6880,6880,1
20241021,101300,131301810,6880,6860,6880,6860,286
20241021,101200,129339450,6880,6880,6880,6880,0
20241021,101100,129339450,6880,6880,6880,6880,0
20241021,101000,129339450,6880,6880,6880,6880,0
20241021,100900,129339450,6880,6880,6880,6880,5
20241021,100800,129305050,6880,6880,6880,6880,0
20241021,100700,129305050,6880,6880,6880,6880,0
20241021,100600,129305050,6880,6880,6880,6880,50
20241021,100500,128961050,6880,6870,6880,6870,40
20241021,100400,128686240,6870,6870,6870,6850,185
20241021,100300,127416950,6870,6870,6870,6870,10
20241021,100200,127348250,6870,6870,6870,6870,0
20241021,100100,127348250,6870,6870,6870,6870,9
20241021,100000,127286420,6870,6870,6870,6860,44
20241021,095900,126984490,6880,6890,6890,6860,21
20241021,095800,126840230,6890,6890,6890,6890,54
20241021,095700,126468170,6860,6860,6860,6860,376
20241021,095600,123888810,6860,6860,6860,6860,37
20241021,095500,123634990,6860,6880,6880,6860,97
20241021,095400,122968960,6900,6900,6900,6900,0
20241021,095300,122968960,6900,6900,6900,6880,31
20241021,095200,122755640,6900,6900,6900,6900,7
20241021,095100,122707340,6900,6900,6900,6900,121
20241021,095000,121872440,6900,6880,6900,6880,13
20241021,094900,121782800,6880,6880,6880,6880,122
20241021,094800,120943440,6880,6880,6880,6880,2
20241021,094700,120929680,6860,6870,6870,6860,702
20241021,094600,116113150,6900,6900,6900,6900,1
20241021,094500,116106250,6890,6870,6890,6860,836
20241021,094400,110365060,6870,6870,6870,6870,1607
20241021,094300,99324970,6870,6900,6900,6870,353
20241021,094200,96891370,6900,6930,6930,6900,70
20241021,094100,96407770,6930,6930,6930,6930,1
20241021,094000,96400840,6860,6910,6910,6860,5791
20241021,093900,56580500,6910,6940,6940,6910,11
20241021,093800,56504190,6910,6910,6910,6910,20
20241021,093700,56365990,6900,6900,6900,6900,0
20241021,093600,56365990,6900,6900,6900,6900,0
20241021,093500,56365990,6900,6900,6900,6900,2
20241021,093400,56352190,6900,6910,6910,6900,200
20241021,093300,54972180,6950,6950,6950,6950,0
20241021,093200,54972180,6950,6950,6950,6950,1
20241021,093100,54965230,6900,6900,6900,6900,17
20241021,093000,54847930,6900,6920,6920,6900,213
20241021,092900,53376910,6950,6950,6950,6950,5
20241021,092800,53342160,6950,6950,6950,6950,0
20241021,092700,53342160,6950,6920,6950,6920,11
20241021,092600,53265740,6910,6910,6910,6910,0
20241021,092500,53265740,6910,6910,6950,6910,152
20241021,092400,52215380,6910,6920,6920,6910,69
20241021,092300,51738490,6910,6940,6940,6910,323
20241021,092200,49497850,6940,6940,6940,6940,0
20241021,092100,49497850,6940,6950,6950,6940,61
20241021,092000,49074390,6950,6940,6950,6940,762
20241021,091900,43781230,6900,6900,6900,6900,0
20241021,091800,43781230,6900,6900,6900,6900,44
20241021,091700,43477630,6950,6900,6950,6900,21
20241021,091600,43332680,6900,6890,6940,6870,170
20241021,091500,42160200,6880,6920,6920,6880,19
20241021,091400,42029340,6930,6930,6940,6930,12
20241021,091300,41946170,6930,6940,6940,6930,139
20241021,091200,40981580,6980,6880,6980,6880,168
20241021,091100,39823460,6870,6860,6880,6850,1877
20241021,091000,26929910,6850,6860,6860,6850,585
20241021,090900,22921270,6870,6900,6900,6870,208
20241021,090800,21490330,6900,6920,6920,6900,644
20241021,090700,17040730,6930,6990,6990,6930,2104
20241021,090600,2405100,6990,6990,6990,6990,111
20241021,090500,1629210,6990,7000,7000,6990,79
20241021,090400,1076500,6990,7010,7010,6990,38
20241021,090300,810750,7050,7050,7050,7050,0
20241021,090200,810750,7050,7050,7050,7050,0
20241021,090100,810750,7050,7050,7050,7050,0
20241021,090000,810750,7050,7050,7050,7050,115