KissMeData/204610/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204000,532370042,1370,1370,1370,1370,2604
20241021,203900,532370042,1370,1370,1370,1370,0
20241021,203800,532370042,1370,1370,1370,1370,0
20241021,203700,532370042,1370,1370,1370,1370,0
20241021,203600,532370042,1370,1370,1370,1370,0
20241021,203500,532370042,1370,1370,1370,1370,0
20241021,203400,532370042,1370,1370,1370,1370,0
20241021,203300,532370042,1370,1370,1370,1370,0
20241021,203200,532370042,1370,1370,1370,1370,0
20241021,203100,532370042,1370,1370,1370,1370,0
20241021,203000,532370042,1370,1370,1370,1370,0
20241021,202900,532370042,1370,1370,1370,1370,0
20241021,202800,532370042,1370,1370,1370,1370,0
20241021,202700,532370042,1370,1370,1370,1370,0
20241021,202600,532370042,1370,1370,1370,1370,0
20241021,202500,532370042,1370,1370,1370,1370,0
20241021,202400,532370042,1370,1370,1370,1370,0
20241021,202300,532370042,1370,1370,1370,1370,0
20241021,202200,532370042,1370,1370,1370,1370,0
20241021,202100,532370042,1370,1370,1370,1370,0
20241021,202000,532370042,1370,1370,1370,1370,0
20241021,201900,532370042,1370,1370,1370,1370,0
20241021,201800,532370042,1370,1370,1370,1370,0
20241021,201700,532370042,1370,1370,1370,1370,0
20241021,201600,532370042,1370,1370,1370,1370,0
20241021,201500,532370042,1370,1370,1370,1370,0
20241021,201400,532370042,1370,1370,1370,1370,0
20241021,201300,532370042,1370,1370,1370,1370,0
20241021,201200,532370042,1370,1370,1370,1370,0
20241021,201100,532370042,1370,1370,1370,1370,0
20241021,201000,532370042,1370,1370,1370,1370,2604
20241021,200900,532370042,1370,1370,1370,1370,0
20241021,200800,532370042,1370,1370,1370,1370,0
20241021,200700,532370042,1370,1370,1370,1370,0
20241021,200600,532370042,1370,1370,1370,1370,0
20241021,200500,532370042,1370,1370,1370,1370,0
20241021,200400,532370042,1370,1370,1370,1370,0
20241021,200300,532370042,1370,1370,1370,1370,0
20241021,200200,532370042,1370,1370,1370,1370,0
20241021,200100,532370042,1370,1370,1370,1370,0
20241021,200000,532370042,1370,1370,1370,1370,0
20241021,195900,532370042,1370,1370,1370,1370,0
20241021,195800,532370042,1370,1370,1370,1370,0
20241021,195700,532370042,1370,1370,1370,1370,0
20241021,195600,532370042,1370,1370,1370,1370,0
20241021,195500,532370042,1370,1370,1370,1370,0
20241021,195400,532370042,1370,1370,1370,1370,0
20241021,195300,532370042,1370,1370,1370,1370,0
20241021,195200,532370042,1370,1370,1370,1370,0
20241021,195100,532370042,1370,1370,1370,1370,0
20241021,195000,532370042,1370,1370,1370,1370,0
20241021,194900,532370042,1370,1370,1370,1370,0
20241021,194800,532370042,1370,1370,1370,1370,0
20241021,194700,532370042,1370,1370,1370,1370,0
20241021,194600,532370042,1370,1370,1370,1370,0
20241021,194500,532370042,1370,1370,1370,1370,0
20241021,194400,532370042,1370,1370,1370,1370,0
20241021,194300,532370042,1370,1370,1370,1370,0
20241021,194200,532370042,1370,1370,1370,1370,0
20241021,194100,532370042,1370,1370,1370,1370,0
20241021,194000,532370042,1370,1370,1370,1370,2604
20241021,193900,532370042,1370,1370,1370,1370,0
20241021,193800,532370042,1370,1370,1370,1370,0
20241021,193700,532370042,1370,1370,1370,1370,0
20241021,193600,532370042,1370,1370,1370,1370,0
20241021,193500,532370042,1370,1370,1370,1370,0
20241021,193400,532370042,1370,1370,1370,1370,0
20241021,193300,532370042,1370,1370,1370,1370,0
20241021,193200,532370042,1370,1370,1370,1370,0
20241021,193100,532370042,1370,1370,1370,1370,0
20241021,193000,532370042,1370,1370,1370,1370,0
20241021,192900,532370042,1370,1370,1370,1370,0
20241021,192800,532370042,1370,1370,1370,1370,0
20241021,192700,532370042,1370,1370,1370,1370,0
20241021,192600,532370042,1370,1370,1370,1370,0
20241021,192500,532370042,1370,1370,1370,1370,0
20241021,192400,532370042,1370,1370,1370,1370,0
20241021,192300,532370042,1370,1370,1370,1370,0
20241021,192200,532370042,1370,1370,1370,1370,0
20241021,192100,532370042,1370,1370,1370,1370,0
20241021,192000,532370042,1370,1370,1370,1370,0
20241021,191900,532370042,1370,1370,1370,1370,0
20241021,191800,532370042,1370,1370,1370,1370,0
20241021,191700,532370042,1370,1370,1370,1370,0
20241021,191600,532370042,1370,1370,1370,1370,0
20241021,191500,532370042,1370,1370,1370,1370,0
20241021,191400,532370042,1370,1370,1370,1370,0
20241021,191300,532370042,1370,1370,1370,1370,0
20241021,191200,532370042,1370,1370,1370,1370,0
20241021,191100,532370042,1370,1370,1370,1370,0
20241021,191000,532370042,1370,1370,1370,1370,2604
20241021,190900,532370042,1370,1370,1370,1370,0
20241021,190800,532370042,1370,1370,1370,1370,0
20241021,190700,532370042,1370,1370,1370,1370,0
20241021,190600,532370042,1370,1370,1370,1370,0
20241021,190500,532370042,1370,1370,1370,1370,0
20241021,190400,532370042,1370,1370,1370,1370,0
20241021,190300,532370042,1370,1370,1370,1370,0
20241021,190200,532370042,1370,1370,1370,1370,0
20241021,190100,532370042,1370,1370,1370,1370,0
20241021,190000,532370042,1370,1370,1370,1370,0
20241021,185900,532370042,1370,1370,1370,1370,0
20241021,185800,532370042,1370,1370,1370,1370,0
20241021,185700,532370042,1370,1370,1370,1370,0
20241021,185600,532370042,1370,1370,1370,1370,0
20241021,185500,532370042,1370,1370,1370,1370,0
20241021,185400,532370042,1370,1370,1370,1370,0
20241021,185300,532370042,1370,1370,1370,1370,0
20241021,185200,532370042,1370,1370,1370,1370,0
20241021,185100,532370042,1370,1370,1370,1370,0
20241021,185000,532370042,1370,1370,1370,1370,0
20241021,184900,532370042,1370,1370,1370,1370,0
20241021,184800,532370042,1370,1370,1370,1370,0
20241021,184700,532370042,1370,1370,1370,1370,0
20241021,184600,532370042,1370,1370,1370,1370,0
20241021,184500,532370042,1370,1370,1370,1370,0
20241021,184400,532370042,1370,1370,1370,1370,0
20241021,184300,532370042,1370,1370,1370,1370,0
20241021,184200,532370042,1370,1370,1370,1370,0
20241021,184100,532370042,1370,1370,1370,1370,0
20241021,184000,532370042,1370,1370,1370,1370,2604
20241021,183900,532370042,1370,1370,1370,1370,0
20241021,183800,532370042,1370,1370,1370,1370,0
20241021,183700,532370042,1370,1370,1370,1370,0
20241021,183600,532370042,1370,1370,1370,1370,0
20241021,183500,532370042,1370,1370,1370,1370,0
20241021,183400,532370042,1370,1370,1370,1370,0
20241021,183300,532370042,1370,1370,1370,1370,0
20241021,183200,532370042,1370,1370,1370,1370,0
20241021,183100,532370042,1370,1370,1370,1370,0
20241021,183000,532370042,1370,1370,1370,1370,0
20241021,182900,532370042,1370,1370,1370,1370,0
20241021,182800,532370042,1370,1370,1370,1370,0
20241021,182700,532370042,1370,1370,1370,1370,0
20241021,182600,532370042,1370,1370,1370,1370,0
20241021,182500,532370042,1370,1370,1370,1370,0
20241021,182400,532370042,1370,1370,1370,1370,0
20241021,182300,532370042,1370,1370,1370,1370,0
20241021,182200,532370042,1370,1370,1370,1370,0
20241021,182100,532370042,1370,1370,1370,1370,0
20241021,182000,532370042,1370,1370,1370,1370,0
20241021,181900,532370042,1370,1370,1370,1370,0
20241021,181800,532370042,1370,1370,1370,1370,0
20241021,181700,532370042,1370,1370,1370,1370,0
20241021,181600,532370042,1370,1370,1370,1370,0
20241021,181500,532370042,1370,1370,1370,1370,0
20241021,181400,532370042,1370,1370,1370,1370,0
20241021,181300,532370042,1370,1370,1370,1370,0
20241021,181200,532370042,1370,1370,1370,1370,0
20241021,181100,532370042,1370,1370,1370,1370,0
20241021,181000,532370042,1370,1370,1370,1370,2604
20241021,180900,532370042,1370,1370,1370,1370,0
20241021,180800,532370042,1370,1370,1370,1370,0
20241021,180700,532370042,1370,1370,1370,1370,0
20241021,180600,532370042,1370,1370,1370,1370,0
20241021,180500,532370042,1370,1370,1370,1370,0
20241021,180400,532370042,1370,1370,1370,1370,0
20241021,180300,532370042,1370,1370,1370,1370,0
20241021,180200,532370042,1370,1370,1370,1370,0
20241021,180100,532370042,1370,1370,1370,1370,0
20241021,180000,532370042,1370,1370,1370,1370,0
20241021,175900,532370042,1370,1370,1370,1370,0
20241021,175800,532370042,1370,1370,1370,1370,0
20241021,175700,532370042,1370,1370,1370,1370,0
20241021,175600,532370042,1370,1370,1370,1370,0
20241021,175500,532370042,1370,1370,1370,1370,0
20241021,175400,532370042,1370,1370,1370,1370,0
20241021,175300,532370042,1370,1370,1370,1370,0
20241021,175200,532370042,1370,1370,1370,1370,0
20241021,175100,532370042,1370,1370,1370,1370,0
20241021,175000,532370042,1370,1370,1370,1370,0
20241021,174900,532370042,1370,1370,1370,1370,0
20241021,174800,532370042,1370,1370,1370,1370,0
20241021,174700,532370042,1370,1370,1370,1370,0
20241021,174600,532370042,1370,1370,1370,1370,0
20241021,174500,532370042,1370,1370,1370,1370,0
20241021,174400,532370042,1370,1370,1370,1370,0
20241021,174300,532370042,1370,1370,1370,1370,0
20241021,174200,532370042,1370,1370,1370,1370,0
20241021,174100,532370042,1370,1370,1370,1370,0
20241021,174000,532370042,1370,1370,1370,1370,2604
20241021,173900,532370042,1370,1370,1370,1370,0
20241021,173800,532370042,1370,1370,1370,1370,0
20241021,173700,532370042,1370,1370,1370,1370,0
20241021,173600,532370042,1370,1370,1370,1370,0
20241021,173500,532370042,1370,1370,1370,1370,0
20241021,173400,532370042,1370,1370,1370,1370,0
20241021,173300,532370042,1370,1370,1370,1370,0
20241021,173200,532370042,1370,1370,1370,1370,0
20241021,173100,532370042,1370,1370,1370,1370,0
20241021,173000,532370042,1370,1370,1370,1370,0
20241021,172900,532370042,1370,1370,1370,1370,0
20241021,172800,532370042,1370,1370,1370,1370,0
20241021,172700,532370042,1370,1370,1370,1370,0
20241021,172600,532370042,1370,1370,1370,1370,0
20241021,172500,532370042,1370,1370,1370,1370,0
20241021,172400,532370042,1370,1370,1370,1370,0
20241021,172300,532370042,1370,1370,1370,1370,0
20241021,172200,532370042,1370,1370,1370,1370,0
20241021,172100,532370042,1370,1370,1370,1370,0
20241021,172000,532370042,1370,1370,1370,1370,0
20241021,171900,532370042,1370,1370,1370,1370,0
20241021,171800,532370042,1370,1370,1370,1370,0
20241021,171700,532370042,1370,1370,1370,1370,0
20241021,171600,532370042,1370,1370,1370,1370,0
20241021,171500,532370042,1370,1370,1370,1370,0
20241021,171400,532370042,1370,1370,1370,1370,0
20241021,171300,532370042,1370,1370,1370,1370,0
20241021,171200,532370042,1370,1370,1370,1370,0
20241021,171100,532370042,1370,1370,1370,1370,0
20241021,171000,532370042,1370,1370,1370,1370,2604
20241021,170900,532370042,1370,1370,1370,1370,0
20241021,170800,532370042,1370,1370,1370,1370,0
20241021,170700,532370042,1370,1370,1370,1370,0
20241021,170600,532370042,1370,1370,1370,1370,0
20241021,170500,532370042,1370,1370,1370,1370,0
20241021,170400,532370042,1370,1370,1370,1370,0
20241021,170300,532370042,1370,1370,1370,1370,0
20241021,170200,532370042,1370,1370,1370,1370,0
20241021,170100,532370042,1370,1370,1370,1370,0
20241021,170000,532370042,1370,1370,1370,1370,0
20241021,165900,532370042,1370,1370,1370,1370,0
20241021,165800,532370042,1370,1370,1370,1370,0
20241021,165700,532370042,1370,1370,1370,1370,0
20241021,165600,532370042,1370,1370,1370,1370,0
20241021,165500,532370042,1370,1370,1370,1370,0
20241021,165400,532370042,1370,1370,1370,1370,0
20241021,165300,532370042,1370,1370,1370,1370,0
20241021,165200,532370042,1370,1370,1370,1370,0
20241021,165100,532370042,1370,1370,1370,1370,0
20241021,165000,532370042,1370,1370,1370,1370,0
20241021,164900,532370042,1370,1370,1370,1370,0
20241021,164800,532370042,1370,1370,1370,1370,0
20241021,164700,532370042,1370,1370,1370,1370,0
20241021,164600,532370042,1370,1370,1370,1370,0
20241021,164500,532370042,1370,1370,1370,1370,0
20241021,164400,532370042,1370,1370,1370,1370,0
20241021,164300,532370042,1370,1370,1370,1370,0
20241021,164200,532370042,1370,1370,1370,1370,0
20241021,164100,532370042,1370,1370,1370,1370,0
20241021,164000,532370042,1370,1370,1370,1370,2604
20241021,163900,532370042,1370,1370,1370,1370,0
20241021,163800,532370042,1370,1370,1370,1370,0
20241021,163700,532370042,1370,1370,1370,1370,0
20241021,163600,532370042,1370,1370,1370,1370,0
20241021,163500,532370042,1370,1370,1370,1370,0
20241021,163400,532370042,1370,1370,1370,1370,0
20241021,163300,532370042,1370,1370,1370,1370,0
20241021,163200,532370042,1370,1370,1370,1370,0
20241021,163100,532370042,1370,1370,1370,1370,0
20241021,163000,532370042,1370,1370,1370,1370,0
20241021,162900,532370042,1370,1370,1370,1370,0
20241021,162800,532370042,1370,1370,1370,1370,0
20241021,162700,532370042,1370,1370,1370,1370,0
20241021,162600,532370042,1370,1370,1370,1370,0
20241021,162500,532370042,1370,1370,1370,1370,0
20241021,162400,532370042,1370,1370,1370,1370,0
20241021,162300,532370042,1370,1370,1370,1370,0
20241021,162200,532370042,1370,1370,1370,1370,0
20241021,162100,532370042,1370,1370,1370,1370,0
20241021,162000,532370042,1370,1370,1370,1370,0
20241021,161900,532370042,1370,1370,1370,1370,0
20241021,161800,532370042,1370,1370,1370,1370,0
20241021,161700,532370042,1370,1370,1370,1370,0
20241021,161600,532370042,1370,1370,1370,1370,0
20241021,161500,532370042,1370,1370,1370,1370,0
20241021,161400,532370042,1370,1370,1370,1370,0
20241021,161300,532370042,1370,1370,1370,1370,0
20241021,161200,532370042,1370,1370,1370,1370,0
20241021,161100,532370042,1370,1370,1370,1370,0
20241021,161000,532370042,1370,1370,1370,1370,2604
20241021,160900,532370042,1370,1370,1370,1370,0
20241021,160800,532370042,1370,1370,1370,1370,0
20241021,160700,532370042,1370,1370,1370,1370,0
20241021,160600,532370042,1370,1370,1370,1370,0
20241021,160500,532370042,1370,1370,1370,1370,0
20241021,160400,532370042,1370,1370,1370,1370,0
20241021,160300,532370042,1370,1370,1370,1370,0
20241021,160200,532370042,1370,1370,1370,1370,0
20241021,160100,532370042,1370,1370,1370,1370,0
20241021,160000,532370042,1370,1370,1370,1370,0
20241021,155900,532370042,1370,1370,1370,1370,0
20241021,155800,532370042,1370,1370,1370,1370,0
20241021,155700,532370042,1370,1370,1370,1370,0
20241021,155600,532370042,1370,1370,1370,1370,0
20241021,155500,532370042,1370,1370,1370,1370,0
20241021,155400,532370042,1370,1370,1370,1370,0
20241021,155300,532370042,1370,1370,1370,1370,0
20241021,155200,532370042,1370,1370,1370,1370,0
20241021,155100,532370042,1370,1370,1370,1370,0
20241021,155000,532370042,1370,1370,1370,1370,0
20241021,154900,532370042,1370,1370,1370,1370,0
20241021,154800,532370042,1370,1370,1370,1370,0
20241021,154700,532370042,1370,1370,1370,1370,0
20241021,154600,532370042,1370,1370,1370,1370,0
20241021,154500,532370042,1370,1370,1370,1370,0
20241021,154400,532370042,1370,1370,1370,1370,0
20241021,154300,532370042,1370,1370,1370,1370,0
20241021,154200,532370042,1370,1370,1370,1370,0
20241021,154100,532370042,1370,1370,1370,1370,0
20241021,154000,532370042,1370,1370,1370,1370,2604
20241021,153900,532370042,1370,1370,1370,1370,0
20241021,153800,532370042,1370,1370,1370,1370,0
20241021,153700,532370042,1370,1370,1370,1370,0
20241021,153600,532370042,1370,1370,1370,1370,0
20241021,153500,532370042,1370,1370,1370,1370,0
20241021,153400,532370042,1370,1370,1370,1370,0
20241021,153300,532370042,1370,1370,1370,1370,0
20241021,153200,532370042,1370,1370,1370,1370,0
20241021,153100,532370042,1370,1370,1370,1370,0
20241021,153000,532370042,1370,1370,1370,1370,2604
20241021,152900,528802562,1370,1370,1370,1370,0
20241021,152800,528802562,1370,1370,1370,1370,0
20241021,152700,528802562,1370,1370,1370,1370,0
20241021,152600,528802562,1370,1370,1370,1370,0
20241021,152500,528802562,1370,1370,1370,1370,0
20241021,152400,528802562,1370,1370,1370,1370,0
20241021,152300,528802562,1370,1370,1370,1370,0
20241021,152200,528802562,1370,1370,1370,1370,0
20241021,152100,528802562,1370,1370,1370,1370,0
20241021,152000,528802562,1370,1370,1370,1370,0
20241021,151900,528802562,1370,1367,1370,1367,110
20241021,151800,528651892,1370,1369,1370,1369,890
20241021,151700,527432704,1369,1369,1369,1368,4555
20241021,151600,521200628,1369,1368,1369,1368,652
20241021,151500,520308412,1368,1368,1368,1368,564
20241021,151400,519536860,1369,1369,1370,1369,3516
20241021,151300,514723188,1370,1368,1370,1368,833
20241021,151200,513583042,1368,1367,1368,1367,728
20241021,151100,512587618,1366,1368,1368,1366,3157
20241021,151000,508270734,1368,1368,1369,1368,1623
20241021,150900,506050214,1368,1370,1370,1368,2039
20241021,150800,503258714,1370,1372,1372,1370,4540
20241021,150700,497034416,1371,1374,1374,1371,78
20241021,150600,496927469,1371,1372,1373,1371,3385
20241021,150500,492283403,1374,1371,1374,1371,312
20241021,150400,491855456,1370,1372,1374,1370,2988
20241021,150300,487758189,1372,1372,1373,1372,5400
20241021,150200,480346389,1372,1372,1372,1371,1048
20241021,150100,478908730,1372,1372,1372,1371,3231
20241021,150000,474476308,1371,1373,1373,1371,3028
20241021,145900,470323805,1371,1372,1372,1371,1603
20241021,145800,468125547,1371,1370,1371,1370,711
20241021,145700,467150959,1370,1371,1373,1370,661
20241021,145600,466245345,1371,1369,1371,1369,401
20241021,145500,465695760,1373,1374,1374,1370,776
20241021,145400,464632113,1371,1374,1374,1371,545
20241021,145300,463883996,1374,1374,1374,1371,388
20241021,145200,463351717,1372,1369,1372,1369,515
20241021,145100,462645507,1370,1368,1370,1368,29
20241021,145000,462605833,1367,1367,1367,1367,266
20241021,144900,462242211,1367,1366,1367,1366,238
20241021,144800,461916866,1367,1367,1367,1367,318
20241021,144700,461482160,1367,1368,1368,1367,486
20241021,144600,460817556,1367,1368,1368,1367,25
20241021,144500,460783376,1368,1367,1368,1367,375
20241021,144400,460270416,1368,1368,1368,1368,0
20241021,144300,460270416,1368,1368,1368,1368,1
20241021,144200,460269048,1364,1364,1364,1364,0
20241021,144100,460269048,1364,1367,1367,1364,1239
20241021,144000,458578143,1368,1368,1368,1368,256
20241021,143900,458227935,1368,1368,1368,1368,348
20241021,143800,457751871,1368,1368,1368,1368,215
20241021,143700,457457751,1367,1367,1368,1367,820
20241021,143600,456336318,1368,1368,1368,1368,0
20241021,143500,456336318,1368,1368,1368,1368,0
20241021,143400,456336318,1368,1368,1368,1368,0
20241021,143300,456336318,1368,1367,1368,1358,7752
20241021,143200,445783972,1368,1370,1370,1367,1261
20241021,143100,444058985,1370,1370,1370,1369,757
20241021,143000,443022346,1371,1372,1372,1371,2
20241021,142900,443019603,1368,1372,1372,1368,3977
20241021,142800,437571579,1374,1373,1374,1371,792
20241021,142700,436484924,1374,1374,1374,1374,24
20241021,142600,436451948,1373,1373,1373,1373,444
20241021,142500,435842336,1373,1373,1373,1373,201
20241021,142400,435566363,1373,1373,1373,1373,633
20241021,142300,434697254,1374,1374,1374,1374,265
20241021,142200,434333144,1374,1374,1374,1374,588
20241021,142100,433525232,1375,1375,1375,1375,243
20241021,142000,433191107,1375,1375,1375,1375,296
20241021,141900,432784107,1375,1375,1375,1375,145
20241021,141800,432584732,1371,1371,1371,1371,0
20241021,141700,432584732,1371,1372,1372,1371,755
20241021,141600,431549235,1372,1375,1375,1372,899
20241021,141500,430314023,1375,1376,1376,1375,814
20241021,141400,429194494,1376,1377,1377,1376,593
20241021,141300,428378193,1377,1377,1377,1377,0
20241021,141200,428378193,1377,1377,1377,1377,676
20241021,141100,427447341,1378,1378,1378,1378,1129
20241021,141000,425891579,1378,1378,1378,1378,210
20241021,140900,425602199,1377,1377,1377,1377,1389
20241021,140800,423689546,1377,1377,1377,1377,277
20241021,140700,423308117,1377,1377,1377,1377,327
20241021,140600,422857838,1377,1377,1377,1377,232
20241021,140500,422538374,1377,1376,1377,1376,863
20241021,140400,421350523,1377,1377,1377,1377,0
20241021,140300,421350523,1377,1376,1377,1376,2745
20241021,140200,417573402,1376,1376,1376,1376,254
20241021,140100,417223898,1376,1375,1376,1375,650
20241021,140000,416329797,1375,1375,1375,1375,208
20241021,135900,416043797,1376,1376,1376,1374,1150
20241021,135800,414462397,1376,1376,1376,1376,277
20241021,135700,414081245,1375,1375,1375,1375,0
20241021,135600,414081245,1375,1375,1375,1375,301
20241021,135500,413667370,1376,1376,1376,1376,281
20241021,135400,413280714,1376,1376,1376,1376,512
20241021,135300,412576202,1376,1376,1376,1376,261
20241021,135200,412217066,1376,1376,1376,1376,325
20241021,135100,411769866,1376,1376,1376,1376,234
20241021,135000,411447882,1376,1375,1376,1375,380
20241021,134900,410925102,1376,1376,1376,1376,287
20241021,134800,410530190,1376,1375,1376,1375,607
20241021,134700,409695175,1376,1376,1376,1376,19
20241021,134600,409669031,1374,1374,1375,1374,367
20241021,134500,409164456,1375,1375,1375,1375,984
20241021,134400,407811456,1375,1376,1376,1375,1377
20241021,134300,405917785,1376,1376,1376,1376,263
20241021,134200,405555897,1376,1376,1376,1376,325
20241021,134100,405108697,1376,1376,1376,1376,1735
20241021,134000,402721337,1376,1375,1376,1375,236
20241021,133900,402396836,1375,1374,1375,1374,109
20241021,133800,402246970,1375,1375,1375,1374,301
20241021,133700,401833133,1375,1375,1375,1375,317
20241021,133600,401397258,1375,1375,1375,1375,1343
20241021,133500,399550633,1375,1375,1375,1375,326
20241021,133400,399102383,1375,1375,1375,1375,472
20241021,133300,398453383,1376,1375,1376,1375,308
20241021,133200,398029592,1376,1376,1376,1376,269
20241021,133100,397659448,1375,1375,1375,1375,106
20241021,133000,397513698,1375,1375,1375,1375,202
20241021,132900,397235948,1374,1375,1375,1374,354
20241021,132800,396749199,1374,1374,1374,1374,84
20241021,132700,396633783,1373,1373,1373,1373,17
20241021,132600,396610442,1369,1371,1371,1369,1419
20241021,132500,394667330,1370,1372,1372,1370,789
20241021,132400,393585480,1373,1371,1373,1371,2
20241021,132300,393582736,1370,1373,1373,1370,854
20241021,132200,392411158,1373,1373,1373,1373,246
20241021,132100,392073400,1374,1374,1375,1373,886
20241021,132000,390855817,1375,1375,1375,1375,560
20241021,131900,390085817,1374,1374,1374,1374,53
20241021,131800,390012995,1375,1376,1376,1375,595
20241021,131700,389194574,1376,1376,1376,1376,264
20241021,131600,388831310,1376,1376,1376,1376,0
20241021,131500,388831310,1376,1376,1376,1376,294
20241021,131400,388426766,1375,1375,1375,1375,5000
20241021,131300,381551766,1375,1375,1375,1375,10
20241021,131200,381538016,1375,1375,1375,1375,207
20241021,131100,381253391,1375,1375,1375,1375,0
20241021,131000,381253391,1375,1370,1375,1370,431
20241021,130900,380662916,1371,1372,1375,1371,664
20241021,130800,379751956,1372,1374,1374,1372,441
20241021,130700,379146303,1373,1375,1375,1373,464
20241021,130600,378509227,1372,1375,1375,1372,51
20241021,130500,378439252,1372,1375,1375,1372,1060
20241021,130400,376983466,1374,1375,1375,1374,3
20241021,130300,376979342,1375,1375,1375,1375,1
20241021,130200,376977967,1375,1375,1375,1375,1
20241021,130100,376976592,1375,1375,1375,1375,10
20241021,130000,376962842,1375,1370,1375,1370,515
20241021,125900,376257217,1370,1370,1370,1370,155
20241021,125800,376044867,1370,1370,1370,1370,982
20241021,125700,374699527,1370,1373,1373,1369,6579
20241021,125600,365683375,1373,1378,1378,1373,4129
20241021,125500,360007322,1379,1379,1379,1379,293
20241021,125400,359603275,1379,1378,1379,1378,278
20241021,125300,359219914,1378,1379,1379,1378,35
20241021,125200,359171655,1379,1380,1380,1377,541
20241021,125100,358425805,1379,1380,1380,1379,330
20241021,125000,357970413,1380,1380,1380,1379,271
20241021,124900,357596440,1380,1380,1380,1380,228
20241021,124800,357281800,1380,1379,1381,1379,12277
20241021,124700,340341833,1378,1377,1378,1376,2146
20241021,124600,337385319,1378,1378,1378,1377,505
20241021,124500,336689437,1378,1378,1378,1377,679
20241021,124400,335753825,1378,1378,1378,1378,772
20241021,124300,334690009,1378,1378,1378,1377,1129
20241021,124200,333134251,1378,1378,1378,1378,328
20241021,124100,332682267,1378,1378,1378,1377,550
20241021,124000,331924663,1378,1377,1378,1377,4693
20241021,123900,325457894,1377,1376,1377,1376,1913
20241021,123800,322823793,1376,1376,1376,1375,1099
20241021,123700,321311649,1376,1375,1376,1375,1759
20241021,123600,318891965,1376,1376,1376,1375,341
20241021,123500,318422770,1376,1376,1376,1375,393
20241021,123400,317882009,1376,1376,1376,1376,382
20241021,123300,317356377,1376,1376,1376,1376,1154
20241021,123200,315768473,1376,1375,1376,1374,2458
20241021,123100,312387795,1375,1376,1376,1375,339
20241021,123000,311921669,1374,1374,1374,1374,283
20241021,122900,311532827,1374,1374,1374,1374,1570
20241021,122800,309375647,1374,1374,1374,1374,0
20241021,122700,309375647,1374,1372,1374,1372,532
20241021,122600,308645210,1374,1373,1374,1373,729
20241021,122500,307643803,1373,1373,1373,1373,292
20241021,122400,307242887,1373,1373,1373,1373,267
20241021,122300,306876296,1373,1373,1373,1373,117
20241021,122200,306715655,1373,1370,1373,1370,85
20241021,122100,306599202,1370,1370,1370,1370,304
20241021,122000,306182722,1370,1372,1372,1370,4293
20241021,121900,300295471,1373,1376,1376,1373,5585
20241021,121800,292621482,1377,1378,1378,1377,1185
20241021,121700,290989475,1378,1378,1378,1378,401
20241021,121600,290436897,1378,1378,1378,1378,1
20241021,121500,290435519,1378,1377,1378,1377,292
20241021,121400,290033223,1377,1377,1377,1376,518
20241021,121300,289320165,1376,1376,1376,1376,233
20241021,121200,288999557,1376,1376,1376,1376,358
20241021,121100,288506949,1376,1376,1376,1375,326
20241021,121000,288058492,1376,1376,1376,1376,686
20241021,120900,287114556,1377,1376,1377,1376,347
20241021,120800,286636837,1376,1378,1378,1376,698
20241021,120700,285675437,1378,1376,1378,1376,5623
20241021,120600,277935502,1376,1376,1376,1375,376
20241021,120500,277418127,1375,1374,1375,1374,127
20241021,120400,277243621,1374,1375,1375,1374,5917
20241021,120300,269107747,1375,1375,1375,1375,328
20241021,120200,268656747,1375,1375,1375,1375,353
20241021,120100,268171372,1374,1374,1374,1374,326
20241021,120000,267723448,1374,1375,1376,1374,5523
20241021,115900,260129365,1375,1374,1375,1373,1073
20241021,115800,258655057,1374,1372,1374,1372,2423
20241021,115700,255328965,1372,1372,1372,1372,1709
20241021,115600,252984217,1372,1372,1372,1371,2058
20241021,115500,250160748,1372,1369,1372,1368,11475
20241021,115400,234438959,1369,1365,1369,1365,15266
20241021,115300,213583249,1365,1365,1365,1365,42
20241021,115200,213525919,1365,1362,1365,1362,8274
20241021,115100,202249467,1362,1361,1362,1361,320
20241021,115000,201813647,1362,1362,1362,1362,360
20241021,114900,201323327,1362,1362,1362,1362,285
20241021,114800,200935157,1362,1362,1362,1362,315
20241021,114700,200506127,1362,1362,1362,1362,501
20241021,114600,199823765,1362,1362,1362,1362,219
20241021,114500,199525487,1361,1361,1361,1361,249
20241021,114400,199186598,1361,1361,1361,1361,241
20241021,114300,198858597,1360,1360,1360,1360,0
20241021,114200,198858597,1360,1360,1360,1360,232
20241021,114100,198543077,1360,1360,1360,1360,217
20241021,114000,198247957,1360,1360,1360,1360,356
20241021,113900,197763797,1360,1359,1360,1359,715
20241021,113800,196791909,1360,1360,1360,1360,528
20241021,113700,196073829,1360,1361,1361,1360,253
20241021,113600,195729499,1361,1361,1361,1361,333
20241021,113500,195276286,1361,1361,1361,1361,376
20241021,113400,194764550,1361,1361,1361,1361,344
20241021,113300,194296366,1360,1360,1360,1360,50
20241021,113200,194228366,1361,1361,1361,1361,318
20241021,113100,193795568,1361,1360,1361,1360,452
20241021,113000,193180509,1360,1361,1361,1360,533
20241021,112900,192455316,1361,1360,1361,1360,342
20241021,112800,191989884,1360,1360,1360,1360,536
20241021,112700,191260924,1360,1360,1360,1360,238
20241021,112600,190937244,1360,1360,1360,1360,0
20241021,112500,190937244,1360,1360,1361,1360,680
20241021,112400,190012436,1361,1361,1361,1361,257
20241021,112300,189662659,1361,1360,1361,1360,549
20241021,112200,188916008,1360,1360,1360,1360,148
20241021,112100,188714728,1360,1361,1361,1360,1083
20241021,112000,187240980,1360,1360,1360,1360,0
20241021,111900,187240980,1360,1359,1360,1359,4912
20241021,111800,180560715,1359,1359,1359,1359,235
20241021,111700,180241350,1359,1360,1360,1359,594
20241021,111600,179433812,1360,1360,1360,1360,267
20241021,111500,179070692,1360,1360,1360,1360,285
20241021,111400,178683092,1360,1360,1360,1360,583
20241021,111300,177890212,1360,1360,1360,1360,357
20241021,111200,177404692,1359,1359,1359,1359,2
20241021,111100,177401974,1360,1359,1360,1359,420
20241021,111000,176831130,1359,1359,1359,1359,281
20241021,110900,176449251,1359,1360,1360,1359,1403
20241021,110800,174541400,1360,1360,1360,1360,598
20241021,110700,173728120,1360,1360,1360,1360,55
20241021,110600,173653320,1360,1358,1360,1358,2214
20241021,110500,170642298,1358,1358,1358,1358,1075
20241021,110400,169182448,1358,1359,1360,1358,2130
20241021,110300,166286465,1360,1360,1360,1359,2106
20241021,110200,163422805,1360,1360,1360,1359,1457
20241021,110100,161441335,1360,1358,1360,1358,2254
20241021,110000,158376130,1358,1359,1359,1358,1475
20241021,105900,156372176,1359,1359,1359,1359,1099
20241021,105800,154878635,1359,1359,1359,1359,297
20241021,105700,154475012,1359,1359,1359,1359,263
20241021,105600,154117595,1358,1358,1358,1358,341
20241021,105500,153654517,1358,1359,1359,1358,917
20241021,105400,152408988,1358,1358,1358,1358,300
20241021,105300,152001588,1357,1357,1360,1357,7570
20241021,105200,141717302,1356,1355,1356,1355,207
20241021,105100,141436711,1354,1354,1354,1354,200
20241021,105000,141165911,1356,1355,1356,1355,826
20241021,104900,140046670,1352,1353,1353,1352,480
20241021,104800,139397458,1352,1352,1352,1352,0
20241021,104700,139397458,1352,1352,1352,1352,0
20241021,104600,139397458,1352,1353,1354,1352,2647
20241021,104500,135814441,1352,1352,1352,1352,4733
20241021,104400,129415425,1352,1352,1352,1352,230
20241021,104300,129104465,1352,1352,1352,1352,325
20241021,104200,128665065,1352,1352,1352,1352,235
20241021,104100,128347345,1352,1352,1352,1352,1261
20241021,104000,126642473,1352,1350,1352,1350,1731
20241021,103900,124302944,1350,1350,1350,1345,50
20241021,103800,124235644,1344,1350,1350,1344,43
20241021,103700,124177834,1350,1350,1350,1350,0
20241021,103600,124177834,1350,1349,1350,1349,7
20241021,103500,124168387,1349,1349,1349,1349,3
20241021,103400,124164340,1349,1345,1349,1345,3842
20241021,103300,118994062,1343,1343,1343,1343,0
20241021,103200,118994062,1343,1338,1343,1338,1375
20241021,103100,117149252,1343,1343,1343,1343,0
20241021,103000,117149252,1343,1342,1343,1342,73
20241021,102900,117051270,1341,1343,1343,1332,1102
20241021,102800,115582286,1343,1338,1343,1322,10652
20241021,102700,101443131,1338,1338,1338,1338,3
20241021,102600,101439117,1338,1338,1338,1338,1
20241021,102500,101437779,1327,1336,1336,1327,3601
20241021,102400,96647812,1336,1339,1339,1336,73
20241021,102300,96550134,1339,1337,1339,1336,2550
20241021,102200,93143110,1336,1335,1340,1335,619
20241021,102100,92313679,1340,1340,1340,1340,0
20241021,102000,92313679,1340,1340,1340,1340,0
20241021,101900,92313679,1340,1340,1340,1340,0
20241021,101800,92313679,1340,1340,1340,1340,50
20241021,101700,92246679,1339,1327,1339,1327,94
20241021,101600,92120993,1332,1332,1332,1332,901
20241021,101500,90920861,1322,1330,1330,1322,3057
20241021,101400,86860292,1330,1335,1335,1330,5294
20241021,101300,79807268,1335,1337,1337,1335,5010
20241021,101200,73117680,1336,1339,1339,1336,1000
20241021,101100,71780523,1347,1344,1347,1339,20001
20241021,101000,44991556,1349,1349,1349,1349,9
20241021,100900,44979415,1341,1343,1343,1341,2000
20241021,100800,42297206,1351,1351,1351,1351,0
20241021,100700,42297206,1351,1351,1351,1351,0
20241021,100600,42297206,1351,1351,1351,1351,10
20241021,100500,42283696,1351,1351,1351,1351,0
20241021,100400,42283696,1351,1351,1351,1351,0
20241021,100300,42283696,1351,1351,1351,1351,2
20241021,100200,42280994,1350,1350,1350,1350,39
20241021,100100,42228344,1352,1352,1352,1352,0
20241021,100000,42228344,1352,1352,1352,1352,0
20241021,095900,42228344,1352,1352,1352,1352,1
20241021,095800,42226992,1344,1344,1344,1344,26
20241021,095700,42192048,1352,1352,1352,1352,0
20241021,095600,42192048,1352,1352,1352,1352,0
20241021,095500,42192048,1352,1352,1352,1352,0
20241021,095400,42192048,1352,1352,1352,1352,0
20241021,095300,42192048,1352,1352,1352,1352,0
20241021,095200,42192048,1352,1352,1352,1352,8
20241021,095100,42181232,1352,1352,1352,1352,101
20241021,095000,42044680,1343,1343,1343,1343,0
20241021,094900,42044680,1343,1343,1343,1343,1123
20241021,094800,40536491,1354,1354,1354,1354,1
20241021,094700,40535137,1354,1354,1354,1354,10
20241021,094600,40521597,1354,1354,1354,1353,56
20241021,094500,40445775,1342,1354,1354,1342,604
20241021,094400,39634398,1343,1343,1355,1343,2006
20241021,094300,36940299,1343,1350,1350,1342,1502
20241021,094200,34921220,1350,1357,1357,1350,6
20241021,094100,34913092,1357,1357,1357,1357,15
20241021,094000,34892737,1357,1356,1357,1356,10
20241021,093900,34879172,1350,1350,1350,1350,0
20241021,093800,34879172,1350,1355,1355,1350,2473
20241021,093700,31540178,1357,1357,1357,1357,0
20241021,093600,31540178,1357,1357,1357,1357,1
20241021,093500,31538821,1358,1358,1358,1358,135
20241021,093400,31355491,1358,1358,1358,1358,3
20241021,093300,31351417,1358,1358,1358,1358,1
20241021,093200,31350059,1357,1353,1357,1353,10
20241021,093100,31336509,1358,1358,1358,1358,0
20241021,093000,31336509,1358,1358,1358,1358,0
20241021,092900,31336509,1358,1358,1358,1358,0
20241021,092800,31336509,1358,1358,1358,1358,2
20241021,092700,31333793,1352,1352,1352,1352,4
20241021,092600,31328385,1358,1358,1358,1358,1
20241021,092500,31327027,1358,1358,1358,1358,3
20241021,092400,31322953,1358,1353,1358,1353,100
20241021,092300,31187648,1351,1353,1353,1351,774
20241021,092200,30141841,1358,1358,1358,1358,0
20241021,092100,30141841,1358,1358,1358,1358,1
20241021,092000,30140483,1359,1359,1359,1359,0
20241021,091900,30140483,1359,1359,1359,1359,0
20241021,091800,30140483,1359,1359,1359,1359,333
20241021,091700,29687936,1359,1359,1359,1359,0
20241021,091600,29687936,1359,1351,1359,1350,3
20241021,091500,29683876,1358,1359,1359,1358,12
20241021,091400,29667570,1359,1359,1360,1351,226
20241021,091300,29361423,1360,1359,1360,1359,5542
20241021,091200,21824342,1359,1360,1360,1359,730
20241021,091100,20831543,1360,1360,1360,1360,104
20241021,091000,20690103,1360,1359,1360,1359,2743
20241021,090900,16962362,1359,1360,1360,1354,1880
20241021,090800,14416684,1354,1359,1360,1354,2862
20241021,090700,10531735,1360,1359,1360,1359,1106
20241021,090600,9027585,1360,1349,1360,1349,4340
20241021,090500,3130713,1349,1349,1349,1349,25
20241021,090400,3096988,1349,1349,1349,1349,300
20241021,090300,2692288,1345,1345,1345,1345,1708
20241021,090200,395028,1345,1350,1350,1345,151
20241021,090100,191928,1350,1350,1350,1350,1
20241021,090000,190578,1344,1341,1344,1341,142