KissMeData/192390/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203600,149174770,3800,3800,3800,3800,63
20241021,203500,149174770,3800,3800,3800,3800,0
20241021,203400,149174770,3800,3800,3800,3800,0
20241021,203300,149174770,3800,3800,3800,3800,0
20241021,203200,149174770,3800,3800,3800,3800,0
20241021,203100,149174770,3800,3800,3800,3800,0
20241021,203000,149174770,3800,3800,3800,3800,0
20241021,202900,149174770,3800,3800,3800,3800,0
20241021,202800,149174770,3800,3800,3800,3800,0
20241021,202700,149174770,3800,3800,3800,3800,0
20241021,202600,149174770,3800,3800,3800,3800,0
20241021,202500,149174770,3800,3800,3800,3800,0
20241021,202400,149174770,3800,3800,3800,3800,0
20241021,202300,149174770,3800,3800,3800,3800,0
20241021,202200,149174770,3800,3800,3800,3800,0
20241021,202100,149174770,3800,3800,3800,3800,0
20241021,202000,149174770,3800,3800,3800,3800,0
20241021,201900,149174770,3800,3800,3800,3800,0
20241021,201800,149174770,3800,3800,3800,3800,0
20241021,201700,149174770,3800,3800,3800,3800,0
20241021,201600,149174770,3800,3800,3800,3800,0
20241021,201500,149174770,3800,3800,3800,3800,0
20241021,201400,149174770,3800,3800,3800,3800,0
20241021,201300,149174770,3800,3800,3800,3800,0
20241021,201200,149174770,3800,3800,3800,3800,0
20241021,201100,149174770,3800,3800,3800,3800,0
20241021,201000,149174770,3800,3800,3800,3800,0
20241021,200900,149174770,3800,3800,3800,3800,0
20241021,200800,149174770,3800,3800,3800,3800,0
20241021,200700,149174770,3800,3800,3800,3800,0
20241021,200600,149174770,3800,3800,3800,3800,63
20241021,200500,149174770,3800,3800,3800,3800,0
20241021,200400,149174770,3800,3800,3800,3800,0
20241021,200300,149174770,3800,3800,3800,3800,0
20241021,200200,149174770,3800,3800,3800,3800,0
20241021,200100,149174770,3800,3800,3800,3800,0
20241021,200000,149174770,3800,3800,3800,3800,0
20241021,195900,149174770,3800,3800,3800,3800,0
20241021,195800,149174770,3800,3800,3800,3800,0
20241021,195700,149174770,3800,3800,3800,3800,0
20241021,195600,149174770,3800,3800,3800,3800,0
20241021,195500,149174770,3800,3800,3800,3800,0
20241021,195400,149174770,3800,3800,3800,3800,0
20241021,195300,149174770,3800,3800,3800,3800,0
20241021,195200,149174770,3800,3800,3800,3800,0
20241021,195100,149174770,3800,3800,3800,3800,0
20241021,195000,149174770,3800,3800,3800,3800,0
20241021,194900,149174770,3800,3800,3800,3800,0
20241021,194800,149174770,3800,3800,3800,3800,0
20241021,194700,149174770,3800,3800,3800,3800,0
20241021,194600,149174770,3800,3800,3800,3800,0
20241021,194500,149174770,3800,3800,3800,3800,0
20241021,194400,149174770,3800,3800,3800,3800,0
20241021,194300,149174770,3800,3800,3800,3800,0
20241021,194200,149174770,3800,3800,3800,3800,0
20241021,194100,149174770,3800,3800,3800,3800,0
20241021,194000,149174770,3800,3800,3800,3800,0
20241021,193900,149174770,3800,3800,3800,3800,0
20241021,193800,149174770,3800,3800,3800,3800,0
20241021,193700,149174770,3800,3800,3800,3800,0
20241021,193600,149174770,3800,3800,3800,3800,63
20241021,193500,149174770,3800,3800,3800,3800,0
20241021,193400,149174770,3800,3800,3800,3800,0
20241021,193300,149174770,3800,3800,3800,3800,0
20241021,193200,149174770,3800,3800,3800,3800,0
20241021,193100,149174770,3800,3800,3800,3800,0
20241021,193000,149174770,3800,3800,3800,3800,0
20241021,192900,149174770,3800,3800,3800,3800,0
20241021,192800,149174770,3800,3800,3800,3800,0
20241021,192700,149174770,3800,3800,3800,3800,0
20241021,192600,149174770,3800,3800,3800,3800,0
20241021,192500,149174770,3800,3800,3800,3800,0
20241021,192400,149174770,3800,3800,3800,3800,0
20241021,192300,149174770,3800,3800,3800,3800,0
20241021,192200,149174770,3800,3800,3800,3800,0
20241021,192100,149174770,3800,3800,3800,3800,0
20241021,192000,149174770,3800,3800,3800,3800,0
20241021,191900,149174770,3800,3800,3800,3800,0
20241021,191800,149174770,3800,3800,3800,3800,0
20241021,191700,149174770,3800,3800,3800,3800,0
20241021,191600,149174770,3800,3800,3800,3800,0
20241021,191500,149174770,3800,3800,3800,3800,0
20241021,191400,149174770,3800,3800,3800,3800,0
20241021,191300,149174770,3800,3800,3800,3800,0
20241021,191200,149174770,3800,3800,3800,3800,0
20241021,191100,149174770,3800,3800,3800,3800,0
20241021,191000,149174770,3800,3800,3800,3800,0
20241021,190900,149174770,3800,3800,3800,3800,0
20241021,190800,149174770,3800,3800,3800,3800,0
20241021,190700,149174770,3800,3800,3800,3800,0
20241021,190600,149174770,3800,3800,3800,3800,63
20241021,190500,149174770,3800,3800,3800,3800,0
20241021,190400,149174770,3800,3800,3800,3800,0
20241021,190300,149174770,3800,3800,3800,3800,0
20241021,190200,149174770,3800,3800,3800,3800,0
20241021,190100,149174770,3800,3800,3800,3800,0
20241021,190000,149174770,3800,3800,3800,3800,0
20241021,185900,149174770,3800,3800,3800,3800,0
20241021,185800,149174770,3800,3800,3800,3800,0
20241021,185700,149174770,3800,3800,3800,3800,0
20241021,185600,149174770,3800,3800,3800,3800,0
20241021,185500,149174770,3800,3800,3800,3800,0
20241021,185400,149174770,3800,3800,3800,3800,0
20241021,185300,149174770,3800,3800,3800,3800,0
20241021,185200,149174770,3800,3800,3800,3800,0
20241021,185100,149174770,3800,3800,3800,3800,0
20241021,185000,149174770,3800,3800,3800,3800,0
20241021,184900,149174770,3800,3800,3800,3800,0
20241021,184800,149174770,3800,3800,3800,3800,0
20241021,184700,149174770,3800,3800,3800,3800,0
20241021,184600,149174770,3800,3800,3800,3800,0
20241021,184500,149174770,3800,3800,3800,3800,0
20241021,184400,149174770,3800,3800,3800,3800,0
20241021,184300,149174770,3800,3800,3800,3800,0
20241021,184200,149174770,3800,3800,3800,3800,0
20241021,184100,149174770,3800,3800,3800,3800,0
20241021,184000,149174770,3800,3800,3800,3800,0
20241021,183900,149174770,3800,3800,3800,3800,0
20241021,183800,149174770,3800,3800,3800,3800,0
20241021,183700,149174770,3800,3800,3800,3800,0
20241021,183600,149174770,3800,3800,3800,3800,63
20241021,183500,149174770,3800,3800,3800,3800,0
20241021,183400,149174770,3800,3800,3800,3800,0
20241021,183300,149174770,3800,3800,3800,3800,0
20241021,183200,149174770,3800,3800,3800,3800,0
20241021,183100,149174770,3800,3800,3800,3800,0
20241021,183000,149174770,3800,3800,3800,3800,0
20241021,182900,149174770,3800,3800,3800,3800,0
20241021,182800,149174770,3800,3800,3800,3800,0
20241021,182700,149174770,3800,3800,3800,3800,0
20241021,182600,149174770,3800,3800,3800,3800,0
20241021,182500,149174770,3800,3800,3800,3800,0
20241021,182400,149174770,3800,3800,3800,3800,0
20241021,182300,149174770,3800,3800,3800,3800,0
20241021,182200,149174770,3800,3800,3800,3800,0
20241021,182100,149174770,3800,3800,3800,3800,0
20241021,182000,149174770,3800,3800,3800,3800,0
20241021,181900,149174770,3800,3800,3800,3800,0
20241021,181800,149174770,3800,3800,3800,3800,0
20241021,181700,149174770,3800,3800,3800,3800,0
20241021,181600,149174770,3800,3800,3800,3800,0
20241021,181500,149174770,3800,3800,3800,3800,0
20241021,181400,149174770,3800,3800,3800,3800,0
20241021,181300,149174770,3800,3800,3800,3800,0
20241021,181200,149174770,3800,3800,3800,3800,0
20241021,181100,149174770,3800,3800,3800,3800,0
20241021,181000,149174770,3800,3800,3800,3800,0
20241021,180900,149174770,3800,3800,3800,3800,0
20241021,180800,149174770,3800,3800,3800,3800,0
20241021,180700,149174770,3800,3800,3800,3800,0
20241021,180600,149174770,3800,3800,3800,3800,63
20241021,180500,149174770,3800,3800,3800,3800,0
20241021,180400,149174770,3800,3800,3800,3800,0
20241021,180300,149174770,3800,3800,3800,3800,0
20241021,180200,149174770,3800,3800,3800,3800,0
20241021,180100,149174770,3800,3800,3800,3800,0
20241021,180000,149174770,3800,3800,3800,3800,0
20241021,175900,149174770,3800,3800,3800,3800,0
20241021,175800,149174770,3800,3800,3800,3800,0
20241021,175700,149174770,3800,3800,3800,3800,0
20241021,175600,149174770,3800,3800,3800,3800,0
20241021,175500,149174770,3800,3800,3800,3800,0
20241021,175400,149174770,3800,3800,3800,3800,0
20241021,175300,149174770,3800,3800,3800,3800,0
20241021,175200,149174770,3800,3800,3800,3800,0
20241021,175100,149174770,3800,3800,3800,3800,0
20241021,175000,149174770,3800,3800,3800,3800,0
20241021,174900,149174770,3800,3800,3800,3800,0
20241021,174800,149174770,3800,3800,3800,3800,0
20241021,174700,149174770,3800,3800,3800,3800,0
20241021,174600,149174770,3800,3800,3800,3800,0
20241021,174500,149174770,3800,3800,3800,3800,0
20241021,174400,149174770,3800,3800,3800,3800,0
20241021,174300,149174770,3800,3800,3800,3800,0
20241021,174200,149174770,3800,3800,3800,3800,0
20241021,174100,149174770,3800,3800,3800,3800,0
20241021,174000,149174770,3800,3800,3800,3800,0
20241021,173900,149174770,3800,3800,3800,3800,0
20241021,173800,149174770,3800,3800,3800,3800,0
20241021,173700,149174770,3800,3800,3800,3800,0
20241021,173600,149174770,3800,3800,3800,3800,63
20241021,173500,149174770,3800,3800,3800,3800,0
20241021,173400,149174770,3800,3800,3800,3800,0
20241021,173300,149174770,3800,3800,3800,3800,0
20241021,173200,149174770,3800,3800,3800,3800,0
20241021,173100,149174770,3800,3800,3800,3800,0
20241021,173000,149174770,3800,3800,3800,3800,0
20241021,172900,149174770,3800,3800,3800,3800,0
20241021,172800,149174770,3800,3800,3800,3800,0
20241021,172700,149174770,3800,3800,3800,3800,0
20241021,172600,149174770,3800,3800,3800,3800,0
20241021,172500,149174770,3800,3800,3800,3800,0
20241021,172400,149174770,3800,3800,3800,3800,0
20241021,172300,149174770,3800,3800,3800,3800,0
20241021,172200,149174770,3800,3800,3800,3800,0
20241021,172100,149174770,3800,3800,3800,3800,0
20241021,172000,149174770,3800,3800,3800,3800,0
20241021,171900,149174770,3800,3800,3800,3800,0
20241021,171800,149174770,3800,3800,3800,3800,0
20241021,171700,149174770,3800,3800,3800,3800,0
20241021,171600,149174770,3800,3800,3800,3800,0
20241021,171500,149174770,3800,3800,3800,3800,0
20241021,171400,149174770,3800,3800,3800,3800,0
20241021,171300,149174770,3800,3800,3800,3800,0
20241021,171200,149174770,3800,3800,3800,3800,0
20241021,171100,149174770,3800,3800,3800,3800,0
20241021,171000,149174770,3800,3800,3800,3800,0
20241021,170900,149174770,3800,3800,3800,3800,0
20241021,170800,149174770,3800,3800,3800,3800,0
20241021,170700,149174770,3800,3800,3800,3800,0
20241021,170600,149174770,3800,3800,3800,3800,63
20241021,170500,149174770,3800,3800,3800,3800,0
20241021,170400,149174770,3800,3800,3800,3800,0
20241021,170300,149174770,3800,3800,3800,3800,0
20241021,170200,149174770,3800,3800,3800,3800,0
20241021,170100,149174770,3800,3800,3800,3800,0
20241021,170000,149174770,3800,3800,3800,3800,0
20241021,165900,149174770,3800,3800,3800,3800,0
20241021,165800,149174770,3800,3800,3800,3800,0
20241021,165700,149174770,3800,3800,3800,3800,0
20241021,165600,149174770,3800,3800,3800,3800,0
20241021,165500,149174770,3800,3800,3800,3800,0
20241021,165400,149174770,3800,3800,3800,3800,0
20241021,165300,149174770,3800,3800,3800,3800,0
20241021,165200,149174770,3800,3800,3800,3800,0
20241021,165100,149174770,3800,3800,3800,3800,0
20241021,165000,149174770,3800,3800,3800,3800,0
20241021,164900,149174770,3800,3800,3800,3800,0
20241021,164800,149174770,3800,3800,3800,3800,0
20241021,164700,149174770,3800,3800,3800,3800,0
20241021,164600,149174770,3800,3800,3800,3800,0
20241021,164500,149174770,3800,3800,3800,3800,0
20241021,164400,149174770,3800,3800,3800,3800,0
20241021,164300,149174770,3800,3800,3800,3800,0
20241021,164200,149174770,3800,3800,3800,3800,0
20241021,164100,149174770,3800,3800,3800,3800,0
20241021,164000,149174770,3800,3800,3800,3800,0
20241021,163900,149174770,3800,3800,3800,3800,0
20241021,163800,149174770,3800,3800,3800,3800,0
20241021,163700,149174770,3800,3800,3800,3800,0
20241021,163600,149174770,3800,3800,3800,3800,63
20241021,163500,149174770,3800,3800,3800,3800,0
20241021,163400,149174770,3800,3800,3800,3800,0
20241021,163300,149174770,3800,3800,3800,3800,0
20241021,163200,149174770,3800,3800,3800,3800,0
20241021,163100,149174770,3800,3800,3800,3800,0
20241021,163000,149174770,3800,3800,3800,3800,0
20241021,162900,149174770,3800,3800,3800,3800,0
20241021,162800,149174770,3800,3800,3800,3800,0
20241021,162700,149174770,3800,3800,3800,3800,0
20241021,162600,149174770,3800,3800,3800,3800,0
20241021,162500,149174770,3800,3800,3800,3800,0
20241021,162400,149174770,3800,3800,3800,3800,0
20241021,162300,149174770,3800,3800,3800,3800,0
20241021,162200,149174770,3800,3800,3800,3800,0
20241021,162100,149174770,3800,3800,3800,3800,0
20241021,162000,149174770,3800,3800,3800,3800,0
20241021,161900,149174770,3800,3800,3800,3800,0
20241021,161800,149174770,3800,3800,3800,3800,0
20241021,161700,149174770,3800,3800,3800,3800,0
20241021,161600,149174770,3800,3800,3800,3800,0
20241021,161500,149174770,3800,3800,3800,3800,0
20241021,161400,149174770,3800,3800,3800,3800,0
20241021,161300,149174770,3800,3800,3800,3800,0
20241021,161200,149174770,3800,3800,3800,3800,0
20241021,161100,149174770,3800,3800,3800,3800,0
20241021,161000,149174770,3800,3800,3800,3800,0
20241021,160900,149174770,3800,3800,3800,3800,0
20241021,160800,149174770,3800,3800,3800,3800,0
20241021,160700,149174770,3800,3800,3800,3800,0
20241021,160600,149174770,3800,3800,3800,3800,63
20241021,160500,149174770,3800,3800,3800,3800,0
20241021,160400,149174770,3800,3800,3800,3800,0
20241021,160300,149174770,3800,3800,3800,3800,0
20241021,160200,149174770,3800,3800,3800,3800,0
20241021,160100,149174770,3800,3800,3800,3800,0
20241021,160000,149174770,3800,3800,3800,3800,0
20241021,155900,149174770,3800,3800,3800,3800,0
20241021,155800,149174770,3800,3800,3800,3800,0
20241021,155700,149174770,3800,3800,3800,3800,0
20241021,155600,149174770,3800,3800,3800,3800,0
20241021,155500,149174770,3800,3800,3800,3800,0
20241021,155400,149174770,3800,3800,3800,3800,0
20241021,155300,149174770,3800,3800,3800,3800,0
20241021,155200,149174770,3800,3800,3800,3800,0
20241021,155100,149174770,3800,3800,3800,3800,0
20241021,155000,149174770,3800,3800,3800,3800,0
20241021,154900,149174770,3800,3800,3800,3800,0
20241021,154800,149174770,3800,3800,3800,3800,0
20241021,154700,149174770,3800,3800,3800,3800,0
20241021,154600,149174770,3800,3800,3800,3800,0
20241021,154500,149174770,3800,3800,3800,3800,0
20241021,154400,149174770,3800,3800,3800,3800,0
20241021,154300,149174770,3800,3800,3800,3800,0
20241021,154200,149174770,3800,3800,3800,3800,0
20241021,154100,149174770,3800,3800,3800,3800,0
20241021,154000,149174770,3800,3800,3800,3800,0
20241021,153900,149174770,3800,3800,3800,3800,0
20241021,153800,149174770,3800,3800,3800,3800,0
20241021,153700,149174770,3800,3800,3800,3800,0
20241021,153600,149174770,3800,3800,3800,3800,63
20241021,153500,149174770,3800,3800,3800,3800,0
20241021,153400,149174770,3800,3800,3800,3800,0
20241021,153300,149174770,3800,3800,3800,3800,0
20241021,153200,149174770,3800,3800,3800,3800,0
20241021,153100,149174770,3800,3800,3800,3800,0
20241021,153000,149174770,3800,3800,3800,3800,63
20241021,152900,148935370,3780,3780,3780,3780,0
20241021,152800,148935370,3780,3780,3780,3780,0
20241021,152700,148935370,3780,3780,3780,3780,0
20241021,152600,148935370,3780,3780,3780,3780,0
20241021,152500,148935370,3780,3780,3780,3780,0
20241021,152400,148935370,3780,3780,3780,3780,0
20241021,152300,148935370,3780,3780,3780,3780,0
20241021,152200,148935370,3780,3780,3780,3780,0
20241021,152100,148935370,3780,3780,3780,3780,0
20241021,152000,148935370,3780,3780,3780,3780,0
20241021,151900,148935370,3780,3770,3780,3755,58
20241021,151800,148716320,3770,3770,3770,3770,0
20241021,151700,148716320,3770,3770,3770,3770,45
20241021,151600,148546670,3770,3770,3770,3770,0
20241021,151500,148546670,3770,3770,3770,3770,0
20241021,151400,148546670,3770,3770,3770,3770,0
20241021,151300,148546670,3770,3770,3770,3770,0
20241021,151200,148546670,3770,3770,3770,3770,14
20241021,151100,148493890,3770,3770,3770,3770,13
20241021,151000,148444880,3785,3785,3785,3785,0
20241021,150900,148444880,3785,3785,3785,3785,0
20241021,150800,148444880,3785,3785,3785,3785,0
20241021,150700,148444880,3785,3785,3785,3785,0
20241021,150600,148444880,3785,3785,3785,3785,0
20241021,150500,148444880,3785,3785,3785,3785,0
20241021,150400,148444880,3785,3785,3785,3785,0
20241021,150300,148444880,3785,3770,3785,3770,3
20241021,150200,148433540,3765,3765,3765,3765,0
20241021,150100,148433540,3765,3765,3765,3765,0
20241021,150000,148433540,3765,3770,3770,3765,40
20241021,145900,148282745,3770,3770,3770,3770,0
20241021,145800,148282745,3770,3770,3800,3770,30
20241021,145700,148168865,3795,3770,3795,3770,19
20241021,145600,148096785,3795,3770,3795,3770,17
20241021,145500,148032600,3760,3760,3760,3760,21
20241021,145400,147953640,3800,3800,3800,3800,0
20241021,145300,147953640,3800,3795,3800,3795,20
20241021,145200,147877725,3770,3770,3800,3770,37
20241021,145100,147737850,3770,3770,3800,3765,59
20241021,145000,147514370,3760,3760,3760,3760,0
20241021,144900,147514370,3760,3780,3785,3760,78
20241021,144800,147219305,3775,3755,3775,3755,39
20241021,144700,147072120,3755,3755,3755,3755,1
20241021,144600,147068365,3775,3775,3775,3775,0
20241021,144500,147068365,3775,3755,3775,3755,2
20241021,144400,147060835,3750,3750,3750,3750,0
20241021,144300,147060835,3750,3750,3750,3750,0
20241021,144200,147060835,3750,3750,3750,3750,0
20241021,144100,147060835,3750,3750,3750,3750,0
20241021,144000,147060835,3750,3750,3750,3750,0
20241021,143900,147060835,3750,3750,3750,3750,0
20241021,143800,147060835,3750,3750,3750,3750,0
20241021,143700,147060835,3750,3750,3750,3750,0
20241021,143600,147060835,3750,3750,3750,3750,0
20241021,143500,147060835,3750,3750,3750,3750,0
20241021,143400,147060835,3750,3745,3750,3745,681
20241021,143300,144510480,3750,3750,3750,3750,0
20241021,143200,144510480,3750,3750,3750,3750,266
20241021,143100,143512980,3750,3760,3760,3750,424
20241021,143000,141921420,3760,3760,3760,3760,0
20241021,142900,141921420,3760,3760,3760,3760,0
20241021,142800,141921420,3760,3760,3760,3760,140
20241021,142700,141395020,3785,3785,3785,3785,0
20241021,142600,141395020,3785,3785,3785,3785,0
20241021,142500,141395020,3785,3770,3785,3770,4
20241021,142400,141379895,3760,3760,3760,3760,0
20241021,142300,141379895,3760,3760,3760,3760,0
20241021,142200,141379895,3760,3760,3760,3760,0
20241021,142100,141379895,3760,3760,3760,3760,0
20241021,142000,141379895,3760,3760,3760,3760,0
20241021,141900,141379895,3760,3760,3760,3760,292
20241021,141800,140281975,3760,3760,3760,3760,0
20241021,141700,140281975,3760,3760,3760,3760,0
20241021,141600,140281975,3760,3760,3760,3760,0
20241021,141500,140281975,3760,3760,3760,3760,0
20241021,141400,140281975,3760,3760,3760,3760,0
20241021,141300,140281975,3760,3760,3760,3760,0
20241021,141200,140281975,3760,3760,3760,3760,54
20241021,141100,140078935,3760,3760,3760,3760,0
20241021,141000,140078935,3760,3760,3760,3760,0
20241021,140900,140078935,3760,3760,3760,3760,0
20241021,140800,140078935,3760,3760,3760,3760,0
20241021,140700,140078935,3760,3760,3760,3760,0
20241021,140600,140078935,3760,3760,3760,3760,0
20241021,140500,140078935,3760,3760,3760,3760,1
20241021,140400,140075175,3760,3760,3760,3760,0
20241021,140300,140075175,3760,3760,3760,3760,0
20241021,140200,140075175,3760,3760,3760,3760,0
20241021,140100,140075175,3760,3760,3760,3760,0
20241021,140000,140075175,3760,3760,3760,3760,0
20241021,135900,140075175,3760,3760,3760,3760,160
20241021,135800,139473575,3760,3760,3760,3760,0
20241021,135700,139473575,3760,3770,3770,3760,500
20241021,135600,137593315,3790,3790,3790,3790,0
20241021,135500,137593315,3790,3790,3790,3790,0
20241021,135400,137593315,3790,3790,3790,3790,0
20241021,135300,137593315,3790,3790,3790,3790,0
20241021,135200,137593315,3790,3790,3790,3790,0
20241021,135100,137593315,3790,3790,3790,3790,0
20241021,135000,137593315,3790,3790,3790,3790,0
20241021,134900,137593315,3790,3775,3790,3775,2
20241021,134800,137585750,3770,3770,3770,3770,100
20241021,134700,137208750,3765,3765,3765,3765,0
20241021,134600,137208750,3765,3765,3765,3765,50
20241021,134500,137020500,3760,3760,3760,3760,0
20241021,134400,137020500,3760,3760,3760,3760,0
20241021,134300,137020500,3760,3760,3760,3760,0
20241021,134200,137020500,3760,3760,3760,3760,0
20241021,134100,137020500,3760,3760,3760,3760,2
20241021,134000,137012980,3750,3750,3750,3750,7
20241021,133900,136986730,3765,3765,3765,3765,0
20241021,133800,136986730,3765,3765,3765,3765,0
20241021,133700,136986730,3765,3765,3765,3765,0
20241021,133600,136986730,3765,3765,3765,3765,0
20241021,133500,136986730,3765,3765,3765,3765,0
20241021,133400,136986730,3765,3765,3765,3765,0
20241021,133300,136986730,3765,3765,3765,3765,0
20241021,133200,136986730,3765,3765,3765,3765,0
20241021,133100,136986730,3765,3765,3765,3765,0
20241021,133000,136986730,3765,3765,3765,3765,0
20241021,132900,136986730,3765,3765,3765,3765,0
20241021,132800,136986730,3765,3765,3765,3765,0
20241021,132700,136986730,3765,3765,3765,3765,0
20241021,132600,136986730,3765,3765,3765,3765,0
20241021,132500,136986730,3765,3765,3765,3765,0
20241021,132400,136986730,3765,3765,3765,3765,0
20241021,132300,136986730,3765,3765,3765,3765,0
20241021,132200,136986730,3765,3765,3765,3765,0
20241021,132100,136986730,3765,3765,3765,3765,0
20241021,132000,136986730,3765,3765,3765,3765,0
20241021,131900,136986730,3765,3765,3765,3765,0
20241021,131800,136986730,3765,3765,3765,3765,0
20241021,131700,136986730,3765,3765,3765,3765,0
20241021,131600,136986730,3765,3765,3765,3765,0
20241021,131500,136986730,3765,3760,3765,3760,185
20241021,131400,136290210,3765,3765,3765,3765,0
20241021,131300,136290210,3765,3765,3765,3765,0
20241021,131200,136290210,3765,3760,3765,3760,2
20241021,131100,136282685,3750,3750,3750,3750,1
20241021,131000,136278935,3750,3750,3750,3750,0
20241021,130900,136278935,3750,3750,3750,3750,0
20241021,130800,136278935,3750,3750,3750,3750,1
20241021,130700,136275185,3765,3765,3765,3765,0
20241021,130600,136275185,3765,3750,3765,3750,2
20241021,130500,136267670,3740,3740,3740,3740,1473
20241021,130400,130758650,3745,3745,3745,3745,167
20241021,130300,130133235,3745,3745,3745,3745,0
20241021,130200,130133235,3745,3755,3765,3745,29
20241021,130100,130024600,3745,3745,3745,3745,0
20241021,130000,130024600,3745,3755,3755,3745,500
20241021,125900,128150385,3765,3765,3765,3765,2
20241021,125800,128142855,3755,3755,3755,3755,0
20241021,125700,128142855,3755,3755,3755,3755,0
20241021,125600,128142855,3755,3755,3755,3755,0
20241021,125500,128142855,3755,3755,3755,3755,18
20241021,125400,128075265,3765,3765,3765,3765,0
20241021,125300,128075265,3765,3765,3765,3765,0
20241021,125200,128075265,3765,3765,3765,3765,0
20241021,125100,128075265,3765,3765,3765,3765,0
20241021,125000,128075265,3765,3765,3765,3765,0
20241021,124900,128075265,3765,3765,3765,3765,0
20241021,124800,128075265,3765,3765,3765,3765,1
20241021,124700,128071500,3755,3755,3755,3755,50
20241021,124600,127883750,3765,3755,3765,3755,52
20241021,124500,127688470,3765,3765,3765,3765,0
20241021,124400,127688470,3765,3765,3765,3765,0
20241021,124300,127688470,3765,3765,3765,3765,0
20241021,124200,127688470,3765,3765,3765,3765,0
20241021,124100,127688470,3765,3765,3765,3765,0
20241021,124000,127688470,3765,3765,3765,3765,0
20241021,123900,127688470,3765,3765,3765,3765,0
20241021,123800,127688470,3765,3765,3765,3765,4
20241021,123700,127673410,3760,3760,3760,3760,0
20241021,123600,127673410,3760,3760,3760,3760,0
20241021,123500,127673410,3760,3760,3760,3760,0
20241021,123400,127673410,3760,3760,3760,3760,0
20241021,123300,127673410,3760,3760,3760,3760,5
20241021,123200,127654610,3765,3765,3765,3765,200
20241021,123100,126901610,3760,3760,3760,3760,435
20241021,123000,125266010,3765,3765,3765,3765,0
20241021,122900,125266010,3765,3765,3765,3765,0
20241021,122800,125266010,3765,3765,3765,3765,0
20241021,122700,125266010,3765,3765,3765,3765,0
20241021,122600,125266010,3765,3765,3765,3765,0
20241021,122500,125266010,3765,3765,3765,3765,125
20241021,122400,124795385,3790,3775,3790,3775,3
20241021,122300,124784030,3780,3780,3780,3780,0
20241021,122200,124784030,3780,3780,3780,3780,0
20241021,122100,124784030,3780,3780,3780,3780,0
20241021,122000,124784030,3780,3780,3780,3780,0
20241021,121900,124784030,3780,3780,3780,3780,0
20241021,121800,124784030,3780,3770,3780,3770,10
20241021,121700,124746255,3770,3780,3780,3770,291
20241021,121600,123647610,3790,3790,3790,3790,0
20241021,121500,123647610,3790,3790,3790,3790,0
20241021,121400,123647610,3790,3790,3790,3790,0
20241021,121300,123647610,3790,3790,3790,3790,0
20241021,121200,123647610,3790,3790,3790,3790,0
20241021,121100,123647610,3790,3790,3790,3790,0
20241021,121000,123647610,3790,3790,3790,3790,0
20241021,120900,123647610,3790,3790,3790,3790,0
20241021,120800,123647610,3790,3790,3790,3790,0
20241021,120700,123647610,3790,3790,3790,3790,0
20241021,120600,123647610,3790,3790,3790,3790,0
20241021,120500,123647610,3790,3790,3790,3790,0
20241021,120400,123647610,3790,3790,3790,3790,0
20241021,120300,123647610,3790,3790,3790,3790,0
20241021,120200,123647610,3790,3790,3790,3790,0
20241021,120100,123647610,3790,3790,3790,3790,2
20241021,120000,123640030,3790,3790,3790,3790,2
20241021,115900,123632450,3780,3780,3780,3780,1
20241021,115800,123628670,3790,3790,3790,3790,0
20241021,115700,123628670,3790,3790,3790,3790,0
20241021,115600,123628670,3790,3790,3790,3790,0
20241021,115500,123628670,3790,3790,3790,3790,0
20241021,115400,123628670,3790,3790,3790,3790,0
20241021,115300,123628670,3790,3790,3790,3790,0
20241021,115200,123628670,3790,3785,3790,3785,4
20241021,115100,123613520,3780,3790,3790,3780,203
20241021,115000,122844200,3800,3800,3800,3800,0
20241021,114900,122844200,3800,3800,3800,3800,0
20241021,114800,122844200,3800,3800,3800,3800,0
20241021,114700,122844200,3800,3800,3800,3800,0
20241021,114600,122844200,3800,3800,3800,3800,0
20241021,114500,122844200,3800,3800,3800,3800,0
20241021,114400,122844200,3800,3795,3800,3795,22
20241021,114300,122760610,3790,3790,3790,3790,3
20241021,114200,122749240,3800,3800,3800,3800,0
20241021,114100,122749240,3800,3800,3800,3800,0
20241021,114000,122749240,3800,3790,3800,3790,22
20241021,113900,122665650,3800,3790,3800,3790,3
20241021,113800,122654260,3800,3800,3800,3800,0
20241021,113700,122654260,3800,3800,3800,3800,0
20241021,113600,122654260,3800,3790,3800,3790,3
20241021,113500,122642870,3790,3790,3790,3790,1
20241021,113400,122639080,3800,3800,3800,3800,0
20241021,113300,122639080,3800,3800,3800,3800,0
20241021,113200,122639080,3800,3800,3800,3800,0
20241021,113100,122639080,3800,3800,3800,3800,0
20241021,113000,122639080,3800,3800,3800,3800,0
20241021,112900,122639080,3800,3790,3800,3790,1356
20241021,112800,117486290,3800,3790,3800,3790,500
20241021,112700,115587280,3790,3790,3790,3790,0
20241021,112600,115587280,3790,3790,3790,3790,0
20241021,112500,115587280,3790,3775,3790,3775,207
20241021,112400,114805785,3790,3790,3790,3790,0
20241021,112300,114805785,3790,3780,3790,3780,2
20241021,112200,114798215,3775,3775,3775,3775,0
20241021,112100,114798215,3775,3775,3790,3775,44
20241021,112000,114631485,3790,3790,3790,3790,0
20241021,111900,114631485,3790,3790,3790,3790,0
20241021,111800,114631485,3790,3790,3790,3790,0
20241021,111700,114631485,3790,3790,3790,3790,0
20241021,111600,114631485,3790,3775,3790,3775,212
20241021,111500,113828020,3790,3790,3790,3790,0
20241021,111400,113828020,3790,3790,3790,3790,0
20241021,111300,113828020,3790,3790,3790,3790,0
20241021,111200,113828020,3790,3790,3790,3790,0
20241021,111100,113828020,3790,3790,3790,3790,0
20241021,111000,113828020,3790,3790,3790,3790,0
20241021,110900,113828020,3790,3790,3790,3790,0
20241021,110800,113828020,3790,3790,3790,3790,0
20241021,110700,113828020,3790,3790,3790,3790,0
20241021,110600,113828020,3790,3795,3795,3790,974
20241021,110500,110131860,3795,3810,3810,3795,493
20241021,110400,108257215,3825,3820,3825,3820,253
20241021,110300,107289495,3815,3815,3815,3815,610
20241021,110200,104962345,3815,3815,3815,3815,3
20241021,110100,104950900,3805,3805,3805,3805,0
20241021,110000,104950900,3805,3805,3805,3805,0
20241021,105900,104950900,3805,3805,3805,3805,0
20241021,105800,104950900,3805,3805,3805,3805,0
20241021,105700,104950900,3805,3800,3805,3800,153
20241021,105600,104369235,3800,3795,3800,3795,45
20241021,105500,104198360,3795,3795,3795,3795,12
20241021,105400,104152820,3805,3805,3805,3805,0
20241021,105300,104152820,3805,3800,3805,3800,55
20241021,105200,103943795,3795,3795,3795,3795,70
20241021,105100,103678145,3790,3785,3790,3785,584
20241021,105000,101466295,3775,3765,3790,3765,565
20241021,104900,99332000,3760,3755,3760,3755,163
20241021,104800,98719185,3755,3755,3755,3755,0
20241021,104700,98719185,3755,3755,3755,3755,0
20241021,104600,98719185,3755,3755,3755,3755,0
20241021,104500,98719185,3755,3750,3755,3750,11
20241021,104400,98677885,3750,3750,3750,3750,0
20241021,104300,98677885,3750,3750,3750,3750,0
20241021,104200,98677885,3750,3750,3750,3750,202
20241021,104100,97920385,3750,3750,3755,3750,68
20241021,104000,97665100,3755,3745,3755,3745,2774
20241021,103900,87262780,3740,3735,3740,3735,184
20241021,103800,86575040,3730,3730,3730,3730,21
20241021,103700,86496710,3725,3725,3730,3725,153
20241021,103600,85926780,3715,3715,3715,3715,0
20241021,103500,85926780,3715,3715,3715,3715,150
20241021,103400,85369530,3725,3725,3725,3725,0
20241021,103300,85369530,3725,3725,3725,3725,1
20241021,103200,85365805,3725,3715,3725,3715,62
20241021,103100,85134885,3730,3730,3730,3730,0
20241021,103000,85134885,3730,3710,3730,3710,4
20241021,102900,85119985,3700,3710,3710,3700,100
20241021,102800,84749405,3710,3710,3710,3710,1
20241021,102700,84745695,3730,3720,3730,3720,5
20241021,102600,84727055,3710,3710,3710,3710,0
20241021,102500,84727055,3710,3710,3710,3710,200
20241021,102400,83985055,3740,3740,3740,3740,0
20241021,102300,83985055,3740,3740,3740,3740,0
20241021,102200,83985055,3740,3740,3740,3740,0
20241021,102100,83985055,3740,3715,3740,3715,732
20241021,102000,81265420,3745,3745,3745,3745,0
20241021,101900,81265420,3745,3745,3745,3745,0
20241021,101800,81265420,3745,3745,3745,3745,0
20241021,101700,81265420,3745,3725,3745,3725,12
20241021,101600,81220500,3710,3715,3715,3710,540
20241021,101500,79216485,3745,3745,3745,3745,0
20241021,101400,79216485,3745,3745,3745,3745,0
20241021,101300,79216485,3745,3725,3745,3725,10
20241021,101200,79179055,3740,3740,3740,3740,0
20241021,101100,79179055,3740,3740,3740,3740,0
20241021,101000,79179055,3740,3740,3740,3740,0
20241021,100900,79179055,3740,3740,3740,3740,0
20241021,100800,79179055,3740,3740,3740,3740,0
20241021,100700,79179055,3740,3740,3740,3740,0
20241021,100600,79179055,3740,3740,3740,3740,0
20241021,100500,79179055,3740,3740,3740,3740,0
20241021,100400,79179055,3740,3740,3740,3740,0
20241021,100300,79179055,3740,3740,3740,3740,0
20241021,100200,79179055,3740,3740,3740,3740,0
20241021,100100,79179055,3740,3740,3740,3740,0
20241021,100000,79179055,3740,3740,3740,3740,0
20241021,095900,79179055,3740,3710,3740,3710,12
20241021,095800,79134250,3710,3710,3710,3710,0
20241021,095700,79134250,3710,3710,3710,3710,559
20241021,095600,77060360,3745,3745,3745,3745,0
20241021,095500,77060360,3745,3745,3745,3745,0
20241021,095400,77060360,3745,3745,3745,3745,0
20241021,095300,77060360,3745,3745,3745,3745,0
20241021,095200,77060360,3745,3700,3745,3695,727
20241021,095100,74370340,3745,3745,3745,3745,0
20241021,095000,74370340,3745,3745,3745,3745,0
20241021,094900,74370340,3745,3745,3745,3745,0
20241021,094800,74370340,3745,3745,3745,3745,0
20241021,094700,74370340,3745,3745,3745,3745,0
20241021,094600,74370340,3745,3745,3745,3745,0
20241021,094500,74370340,3745,3745,3745,3745,0
20241021,094400,74370340,3745,3710,3745,3710,3
20241021,094300,74359175,3745,3745,3745,3745,2
20241021,094200,74351685,3710,3710,3710,3710,0
20241021,094100,74351685,3710,3710,3710,3710,4
20241021,094000,74336845,3710,3710,3710,3710,6
20241021,093900,74314585,3710,3710,3710,3710,2
20241021,093800,74307165,3745,3745,3745,3745,0
20241021,093700,74307165,3745,3745,3745,3745,0
20241021,093600,74307165,3745,3710,3745,3710,2
20241021,093500,74299710,3705,3705,3705,3705,0
20241021,093400,74299710,3705,3705,3705,3705,67
20241021,093300,74051475,3745,3715,3745,3715,5
20241021,093200,74032780,3740,3695,3740,3695,209
20241021,093100,73251605,3720,3720,3720,3720,0
20241021,093000,73251605,3720,3700,3720,3700,73
20241021,092900,72980065,3720,3690,3720,3690,611
20241021,092800,70716190,3720,3720,3720,3720,0
20241021,092700,70716190,3720,3700,3720,3700,311
20241021,092600,69559290,3720,3700,3720,3700,3
20241021,092500,69548150,3695,3705,3730,3695,151
20241021,092400,68990130,3700,3700,3700,3700,2000
20241021,092300,61590130,3730,3710,3730,3710,4
20241021,092200,61575250,3730,3730,3730,3730,0
20241021,092100,61575250,3730,3730,3730,3730,0
20241021,092000,61575250,3730,3730,3730,3730,0
20241021,091900,61575250,3730,3730,3730,3730,268
20241021,091800,60575610,3745,3680,3745,3680,2395
20241021,091700,51717785,3680,3675,3690,3675,734
20241021,091600,49016990,3695,3670,3695,3670,515
20241021,091500,47117085,3720,3720,3720,3720,0
20241021,091400,47117085,3720,3715,3720,3565,10058
20241021,091300,10522185,3740,3745,3750,3715,981
20241021,091200,6869320,3750,3750,3750,3750,0
20241021,091100,6869320,3750,3750,3750,3750,0
20241021,091000,6869320,3750,3750,3750,3750,0
20241021,090900,6869320,3750,3750,3750,3750,10
20241021,090800,6831820,3750,3750,3750,3750,0
20241021,090700,6831820,3750,3750,3750,3750,0
20241021,090600,6831820,3750,3750,3750,3750,5
20241021,090500,6813070,3720,3715,3750,3710,1006
20241021,090400,3051455,3710,3715,3715,3710,300
20241021,090300,1938120,3720,3720,3720,3720,0
20241021,090200,1938120,3720,3720,3720,3720,0
20241021,090100,1938120,3720,3720,3720,3720,0
20241021,090000,1938120,3720,3720,3720,3720,521