KissMeData/317830/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,211500,923395850,5470,5470,5470,5470,1025
20241021,211400,923395850,5470,5470,5470,5470,0
20241021,211300,923395850,5470,5470,5470,5470,0
20241021,211200,923395850,5470,5470,5470,5470,0
20241021,211100,923395850,5470,5470,5470,5470,0
20241021,211000,923395850,5470,5470,5470,5470,0
20241021,210900,923395850,5470,5470,5470,5470,0
20241021,210800,923395850,5470,5470,5470,5470,0
20241021,210700,923395850,5470,5470,5470,5470,0
20241021,210600,923395850,5470,5470,5470,5470,0
20241021,210500,923395850,5470,5470,5470,5470,0
20241021,210400,923395850,5470,5470,5470,5470,0
20241021,210300,923395850,5470,5470,5470,5470,0
20241021,210200,923395850,5470,5470,5470,5470,0
20241021,210100,923395850,5470,5470,5470,5470,0
20241021,210000,923395850,5470,5470,5470,5470,0
20241021,205900,923395850,5470,5470,5470,5470,0
20241021,205800,923395850,5470,5470,5470,5470,0
20241021,205700,923395850,5470,5470,5470,5470,0
20241021,205600,923395850,5470,5470,5470,5470,0
20241021,205500,923395850,5470,5470,5470,5470,0
20241021,205400,923395850,5470,5470,5470,5470,0
20241021,205300,923395850,5470,5470,5470,5470,0
20241021,205200,923395850,5470,5470,5470,5470,0
20241021,205100,923395850,5470,5470,5470,5470,0
20241021,205000,923395850,5470,5470,5470,5470,0
20241021,204900,923395850,5470,5470,5470,5470,0
20241021,204800,923395850,5470,5470,5470,5470,0
20241021,204700,923395850,5470,5470,5470,5470,0
20241021,204600,923395850,5470,5470,5470,5470,0
20241021,204500,923395850,5470,5470,5470,5470,1025
20241021,204400,923395850,5470,5470,5470,5470,0
20241021,204300,923395850,5470,5470,5470,5470,0
20241021,204200,923395850,5470,5470,5470,5470,0
20241021,204100,923395850,5470,5470,5470,5470,0
20241021,204000,923395850,5470,5470,5470,5470,0
20241021,203900,923395850,5470,5470,5470,5470,0
20241021,203800,923395850,5470,5470,5470,5470,0
20241021,203700,923395850,5470,5470,5470,5470,0
20241021,203600,923395850,5470,5470,5470,5470,0
20241021,203500,923395850,5470,5470,5470,5470,0
20241021,203400,923395850,5470,5470,5470,5470,0
20241021,203300,923395850,5470,5470,5470,5470,0
20241021,203200,923395850,5470,5470,5470,5470,0
20241021,203100,923395850,5470,5470,5470,5470,0
20241021,203000,923395850,5470,5470,5470,5470,0
20241021,202900,923395850,5470,5470,5470,5470,0
20241021,202800,923395850,5470,5470,5470,5470,0
20241021,202700,923395850,5470,5470,5470,5470,0
20241021,202600,923395850,5470,5470,5470,5470,0
20241021,202500,923395850,5470,5470,5470,5470,0
20241021,202400,923395850,5470,5470,5470,5470,0
20241021,202300,923395850,5470,5470,5470,5470,0
20241021,202200,923395850,5470,5470,5470,5470,0
20241021,202100,923395850,5470,5470,5470,5470,0
20241021,202000,923395850,5470,5470,5470,5470,0
20241021,201900,923395850,5470,5470,5470,5470,0
20241021,201800,923395850,5470,5470,5470,5470,0
20241021,201700,923395850,5470,5470,5470,5470,0
20241021,201600,923395850,5470,5470,5470,5470,0
20241021,201500,923395850,5470,5470,5470,5470,1025
20241021,201400,923395850,5470,5470,5470,5470,0
20241021,201300,923395850,5470,5470,5470,5470,0
20241021,201200,923395850,5470,5470,5470,5470,0
20241021,201100,923395850,5470,5470,5470,5470,0
20241021,201000,923395850,5470,5470,5470,5470,0
20241021,200900,923395850,5470,5470,5470,5470,0
20241021,200800,923395850,5470,5470,5470,5470,0
20241021,200700,923395850,5470,5470,5470,5470,0
20241021,200600,923395850,5470,5470,5470,5470,0
20241021,200500,923395850,5470,5470,5470,5470,0
20241021,200400,923395850,5470,5470,5470,5470,0
20241021,200300,923395850,5470,5470,5470,5470,0
20241021,200200,923395850,5470,5470,5470,5470,0
20241021,200100,923395850,5470,5470,5470,5470,0
20241021,200000,923395850,5470,5470,5470,5470,0
20241021,195900,923395850,5470,5470,5470,5470,0
20241021,195800,923395850,5470,5470,5470,5470,0
20241021,195700,923395850,5470,5470,5470,5470,0
20241021,195600,923395850,5470,5470,5470,5470,0
20241021,195500,923395850,5470,5470,5470,5470,0
20241021,195400,923395850,5470,5470,5470,5470,0
20241021,195300,923395850,5470,5470,5470,5470,0
20241021,195200,923395850,5470,5470,5470,5470,0
20241021,195100,923395850,5470,5470,5470,5470,0
20241021,195000,923395850,5470,5470,5470,5470,0
20241021,194900,923395850,5470,5470,5470,5470,0
20241021,194800,923395850,5470,5470,5470,5470,0
20241021,194700,923395850,5470,5470,5470,5470,0
20241021,194600,923395850,5470,5470,5470,5470,0
20241021,194500,923395850,5470,5470,5470,5470,1025
20241021,194400,923395850,5470,5470,5470,5470,0
20241021,194300,923395850,5470,5470,5470,5470,0
20241021,194200,923395850,5470,5470,5470,5470,0
20241021,194100,923395850,5470,5470,5470,5470,0
20241021,194000,923395850,5470,5470,5470,5470,0
20241021,193900,923395850,5470,5470,5470,5470,0
20241021,193800,923395850,5470,5470,5470,5470,0
20241021,193700,923395850,5470,5470,5470,5470,0
20241021,193600,923395850,5470,5470,5470,5470,0
20241021,193500,923395850,5470,5470,5470,5470,0
20241021,193400,923395850,5470,5470,5470,5470,0
20241021,193300,923395850,5470,5470,5470,5470,0
20241021,193200,923395850,5470,5470,5470,5470,0
20241021,193100,923395850,5470,5470,5470,5470,0
20241021,193000,923395850,5470,5470,5470,5470,0
20241021,192900,923395850,5470,5470,5470,5470,0
20241021,192800,923395850,5470,5470,5470,5470,0
20241021,192700,923395850,5470,5470,5470,5470,0
20241021,192600,923395850,5470,5470,5470,5470,0
20241021,192500,923395850,5470,5470,5470,5470,0
20241021,192400,923395850,5470,5470,5470,5470,0
20241021,192300,923395850,5470,5470,5470,5470,0
20241021,192200,923395850,5470,5470,5470,5470,0
20241021,192100,923395850,5470,5470,5470,5470,0
20241021,192000,923395850,5470,5470,5470,5470,0
20241021,191900,923395850,5470,5470,5470,5470,0
20241021,191800,923395850,5470,5470,5470,5470,0
20241021,191700,923395850,5470,5470,5470,5470,0
20241021,191600,923395850,5470,5470,5470,5470,0
20241021,191500,923395850,5470,5470,5470,5470,1025
20241021,191400,923395850,5470,5470,5470,5470,0
20241021,191300,923395850,5470,5470,5470,5470,0
20241021,191200,923395850,5470,5470,5470,5470,0
20241021,191100,923395850,5470,5470,5470,5470,0
20241021,191000,923395850,5470,5470,5470,5470,0
20241021,190900,923395850,5470,5470,5470,5470,0
20241021,190800,923395850,5470,5470,5470,5470,0
20241021,190700,923395850,5470,5470,5470,5470,0
20241021,190600,923395850,5470,5470,5470,5470,0
20241021,190500,923395850,5470,5470,5470,5470,0
20241021,190400,923395850,5470,5470,5470,5470,0
20241021,190300,923395850,5470,5470,5470,5470,0
20241021,190200,923395850,5470,5470,5470,5470,0
20241021,190100,923395850,5470,5470,5470,5470,0
20241021,190000,923395850,5470,5470,5470,5470,0
20241021,185900,923395850,5470,5470,5470,5470,0
20241021,185800,923395850,5470,5470,5470,5470,0
20241021,185700,923395850,5470,5470,5470,5470,0
20241021,185600,923395850,5470,5470,5470,5470,0
20241021,185500,923395850,5470,5470,5470,5470,0
20241021,185400,923395850,5470,5470,5470,5470,0
20241021,185300,923395850,5470,5470,5470,5470,0
20241021,185200,923395850,5470,5470,5470,5470,0
20241021,185100,923395850,5470,5470,5470,5470,0
20241021,185000,923395850,5470,5470,5470,5470,0
20241021,184900,923395850,5470,5470,5470,5470,0
20241021,184800,923395850,5470,5470,5470,5470,0
20241021,184700,923395850,5470,5470,5470,5470,0
20241021,184600,923395850,5470,5470,5470,5470,0
20241021,184500,923395850,5470,5470,5470,5470,1025
20241021,184400,923395850,5470,5470,5470,5470,0
20241021,184300,923395850,5470,5470,5470,5470,0
20241021,184200,923395850,5470,5470,5470,5470,0
20241021,184100,923395850,5470,5470,5470,5470,0
20241021,184000,923395850,5470,5470,5470,5470,0
20241021,183900,923395850,5470,5470,5470,5470,0
20241021,183800,923395850,5470,5470,5470,5470,0
20241021,183700,923395850,5470,5470,5470,5470,0
20241021,183600,923395850,5470,5470,5470,5470,0
20241021,183500,923395850,5470,5470,5470,5470,0
20241021,183400,923395850,5470,5470,5470,5470,0
20241021,183300,923395850,5470,5470,5470,5470,0
20241021,183200,923395850,5470,5470,5470,5470,0
20241021,183100,923395850,5470,5470,5470,5470,0
20241021,183000,923395850,5470,5470,5470,5470,0
20241021,182900,923395850,5470,5470,5470,5470,0
20241021,182800,923395850,5470,5470,5470,5470,0
20241021,182700,923395850,5470,5470,5470,5470,0
20241021,182600,923395850,5470,5470,5470,5470,0
20241021,182500,923395850,5470,5470,5470,5470,0
20241021,182400,923395850,5470,5470,5470,5470,0
20241021,182300,923395850,5470,5470,5470,5470,0
20241021,182200,923395850,5470,5470,5470,5470,0
20241021,182100,923395850,5470,5470,5470,5470,0
20241021,182000,923395850,5470,5470,5470,5470,0
20241021,181900,923395850,5470,5470,5470,5470,0
20241021,181800,923395850,5470,5470,5470,5470,0
20241021,181700,923395850,5470,5470,5470,5470,0
20241021,181600,923395850,5470,5470,5470,5470,0
20241021,181500,923395850,5470,5470,5470,5470,1025
20241021,181400,923395850,5470,5470,5470,5470,0
20241021,181300,923395850,5470,5470,5470,5470,0
20241021,181200,923395850,5470,5470,5470,5470,0
20241021,181100,923395850,5470,5470,5470,5470,0
20241021,181000,923395850,5470,5470,5470,5470,0
20241021,180900,923395850,5470,5470,5470,5470,0
20241021,180800,923395850,5470,5470,5470,5470,0
20241021,180700,923395850,5470,5470,5470,5470,0
20241021,180600,923395850,5470,5470,5470,5470,0
20241021,180500,923395850,5470,5470,5470,5470,0
20241021,180400,923395850,5470,5470,5470,5470,0
20241021,180300,923395850,5470,5470,5470,5470,0
20241021,180200,923395850,5470,5470,5470,5470,0
20241021,180100,923395850,5470,5470,5470,5470,0
20241021,180000,923395850,5470,5470,5470,5470,0
20241021,175900,923395850,5470,5470,5470,5470,0
20241021,175800,923395850,5470,5470,5470,5470,0
20241021,175700,923395850,5470,5470,5470,5470,0
20241021,175600,923395850,5470,5470,5470,5470,0
20241021,175500,923395850,5470,5470,5470,5470,0
20241021,175400,923395850,5470,5470,5470,5470,0
20241021,175300,923395850,5470,5470,5470,5470,0
20241021,175200,923395850,5470,5470,5470,5470,0
20241021,175100,923395850,5470,5470,5470,5470,0
20241021,175000,923395850,5470,5470,5470,5470,0
20241021,174900,923395850,5470,5470,5470,5470,0
20241021,174800,923395850,5470,5470,5470,5470,0
20241021,174700,923395850,5470,5470,5470,5470,0
20241021,174600,923395850,5470,5470,5470,5470,0
20241021,174500,923395850,5470,5470,5470,5470,1025
20241021,174400,923395850,5470,5470,5470,5470,0
20241021,174300,923395850,5470,5470,5470,5470,0
20241021,174200,923395850,5470,5470,5470,5470,0
20241021,174100,923395850,5470,5470,5470,5470,0
20241021,174000,923395850,5470,5470,5470,5470,0
20241021,173900,923395850,5470,5470,5470,5470,0
20241021,173800,923395850,5470,5470,5470,5470,0
20241021,173700,923395850,5470,5470,5470,5470,0
20241021,173600,923395850,5470,5470,5470,5470,0
20241021,173500,923395850,5470,5470,5470,5470,0
20241021,173400,923395850,5470,5470,5470,5470,0
20241021,173300,923395850,5470,5470,5470,5470,0
20241021,173200,923395850,5470,5470,5470,5470,0
20241021,173100,923395850,5470,5470,5470,5470,0
20241021,173000,923395850,5470,5470,5470,5470,0
20241021,172900,923395850,5470,5470,5470,5470,0
20241021,172800,923395850,5470,5470,5470,5470,0
20241021,172700,923395850,5470,5470,5470,5470,0
20241021,172600,923395850,5470,5470,5470,5470,0
20241021,172500,923395850,5470,5470,5470,5470,0
20241021,172400,923395850,5470,5470,5470,5470,0
20241021,172300,923395850,5470,5470,5470,5470,0
20241021,172200,923395850,5470,5470,5470,5470,0
20241021,172100,923395850,5470,5470,5470,5470,0
20241021,172000,923395850,5470,5470,5470,5470,0
20241021,171900,923395850,5470,5470,5470,5470,0
20241021,171800,923395850,5470,5470,5470,5470,0
20241021,171700,923395850,5470,5470,5470,5470,0
20241021,171600,923395850,5470,5470,5470,5470,0
20241021,171500,923395850,5470,5470,5470,5470,1025
20241021,171400,923395850,5470,5470,5470,5470,0
20241021,171300,923395850,5470,5470,5470,5470,0
20241021,171200,923395850,5470,5470,5470,5470,0
20241021,171100,923395850,5470,5470,5470,5470,0
20241021,171000,923395850,5470,5470,5470,5470,0
20241021,170900,923395850,5470,5470,5470,5470,0
20241021,170800,923395850,5470,5470,5470,5470,0
20241021,170700,923395850,5470,5470,5470,5470,0
20241021,170600,923395850,5470,5470,5470,5470,0
20241021,170500,923395850,5470,5470,5470,5470,0
20241021,170400,923395850,5470,5470,5470,5470,0
20241021,170300,923395850,5470,5470,5470,5470,0
20241021,170200,923395850,5470,5470,5470,5470,0
20241021,170100,923395850,5470,5470,5470,5470,0
20241021,170000,923395850,5470,5470,5470,5470,0
20241021,165900,923395850,5470,5470,5470,5470,0
20241021,165800,923395850,5470,5470,5470,5470,0
20241021,165700,923395850,5470,5470,5470,5470,0
20241021,165600,923395850,5470,5470,5470,5470,0
20241021,165500,923395850,5470,5470,5470,5470,0
20241021,165400,923395850,5470,5470,5470,5470,0
20241021,165300,923395850,5470,5470,5470,5470,0
20241021,165200,923395850,5470,5470,5470,5470,0
20241021,165100,923395850,5470,5470,5470,5470,0
20241021,165000,923395850,5470,5470,5470,5470,0
20241021,164900,923395850,5470,5470,5470,5470,0
20241021,164800,923395850,5470,5470,5470,5470,0
20241021,164700,923395850,5470,5470,5470,5470,0
20241021,164600,923395850,5470,5470,5470,5470,0
20241021,164500,923395850,5470,5470,5470,5470,1025
20241021,164400,923395850,5470,5470,5470,5470,0
20241021,164300,923395850,5470,5470,5470,5470,0
20241021,164200,923395850,5470,5470,5470,5470,0
20241021,164100,923395850,5470,5470,5470,5470,0
20241021,164000,923395850,5470,5470,5470,5470,0
20241021,163900,923395850,5470,5470,5470,5470,0
20241021,163800,923395850,5470,5470,5470,5470,0
20241021,163700,923395850,5470,5470,5470,5470,0
20241021,163600,923395850,5470,5470,5470,5470,0
20241021,163500,923395850,5470,5470,5470,5470,0
20241021,163400,923395850,5470,5470,5470,5470,0
20241021,163300,923395850,5470,5470,5470,5470,0
20241021,163200,923395850,5470,5470,5470,5470,0
20241021,163100,923395850,5470,5470,5470,5470,0
20241021,163000,923395850,5470,5470,5470,5470,0
20241021,162900,923395850,5470,5470,5470,5470,0
20241021,162800,923395850,5470,5470,5470,5470,0
20241021,162700,923395850,5470,5470,5470,5470,0
20241021,162600,923395850,5470,5470,5470,5470,0
20241021,162500,923395850,5470,5470,5470,5470,0
20241021,162400,923395850,5470,5470,5470,5470,0
20241021,162300,923395850,5470,5470,5470,5470,0
20241021,162200,923395850,5470,5470,5470,5470,0
20241021,162100,923395850,5470,5470,5470,5470,0
20241021,162000,923395850,5470,5470,5470,5470,0
20241021,161900,923395850,5470,5470,5470,5470,0
20241021,161800,923395850,5470,5470,5470,5470,0
20241021,161700,923395850,5470,5470,5470,5470,0
20241021,161600,923395850,5470,5470,5470,5470,0
20241021,161500,923395850,5470,5470,5470,5470,1025
20241021,161400,923395850,5470,5470,5470,5470,0
20241021,161300,923395850,5470,5470,5470,5470,0
20241021,161200,923395850,5470,5470,5470,5470,0
20241021,161100,923395850,5470,5470,5470,5470,0
20241021,161000,923395850,5470,5470,5470,5470,0
20241021,160900,923395850,5470,5470,5470,5470,0
20241021,160800,923395850,5470,5470,5470,5470,0
20241021,160700,923395850,5470,5470,5470,5470,0
20241021,160600,923395850,5470,5470,5470,5470,0
20241021,160500,923395850,5470,5470,5470,5470,0
20241021,160400,923395850,5470,5470,5470,5470,0
20241021,160300,923395850,5470,5470,5470,5470,0
20241021,160200,923395850,5470,5470,5470,5470,0
20241021,160100,923395850,5470,5470,5470,5470,0
20241021,160000,923395850,5470,5470,5470,5470,0
20241021,155900,923395850,5470,5470,5470,5470,0
20241021,155800,923395850,5470,5470,5470,5470,0
20241021,155700,923395850,5470,5470,5470,5470,0
20241021,155600,923395850,5470,5470,5470,5470,0
20241021,155500,923395850,5470,5470,5470,5470,0
20241021,155400,923395850,5470,5470,5470,5470,0
20241021,155300,923395850,5470,5470,5470,5470,0
20241021,155200,923395850,5470,5470,5470,5470,0
20241021,155100,923395850,5470,5470,5470,5470,0
20241021,155000,923395850,5470,5470,5470,5470,0
20241021,154900,923395850,5470,5470,5470,5470,0
20241021,154800,923395850,5470,5470,5470,5470,0
20241021,154700,923395850,5470,5470,5470,5470,0
20241021,154600,923395850,5470,5470,5470,5470,0
20241021,154500,923395850,5470,5470,5470,5470,1025
20241021,154400,923395850,5470,5470,5470,5470,0
20241021,154300,923395850,5470,5470,5470,5470,0
20241021,154200,923395850,5470,5470,5470,5470,0
20241021,154100,923395850,5470,5470,5470,5470,0
20241021,154000,923395850,5470,5470,5470,5470,0
20241021,153900,923395850,5470,5470,5470,5470,0
20241021,153800,923395850,5470,5470,5470,5470,0
20241021,153700,923395850,5470,5470,5470,5470,0
20241021,153600,923395850,5470,5470,5470,5470,0
20241021,153500,923395850,5470,5470,5470,5470,0
20241021,153400,923395850,5470,5470,5470,5470,0
20241021,153300,923395850,5470,5470,5470,5470,0
20241021,153200,923395850,5470,5470,5470,5470,0
20241021,153100,923395850,5470,5470,5470,5470,0
20241021,153000,923395850,5470,5470,5470,5470,1025
20241021,152900,917789100,5470,5470,5470,5470,0
20241021,152800,917789100,5470,5470,5470,5470,0
20241021,152700,917789100,5470,5470,5470,5470,0
20241021,152600,917789100,5470,5470,5470,5470,0
20241021,152500,917789100,5470,5470,5470,5470,0
20241021,152400,917789100,5470,5470,5470,5470,0
20241021,152300,917789100,5470,5470,5470,5470,0
20241021,152200,917789100,5470,5470,5470,5470,0
20241021,152100,917789100,5470,5470,5470,5470,0
20241021,152000,917789100,5470,5470,5470,5470,0
20241021,151900,917789100,5470,5480,5490,5470,106
20241021,151800,917207430,5480,5480,5480,5480,30
20241021,151700,917043030,5480,5480,5480,5480,1
20241021,151600,917037550,5490,5490,5490,5490,0
20241021,151500,917037550,5490,5480,5490,5480,546
20241021,151400,914040890,5480,5480,5480,5480,0
20241021,151300,914040890,5480,5470,5480,5470,100
20241021,151200,913493090,5440,5440,5440,5440,121
20241021,151100,912834850,5440,5480,5480,5440,779
20241021,151000,908596690,5480,5450,5480,5440,258
20241021,150900,907188140,5470,5470,5470,5470,0
20241021,150800,907188140,5470,5470,5470,5470,1
20241021,150700,907182670,5440,5440,5440,5440,168
20241021,150600,906268750,5460,5460,5460,5460,1
20241021,150500,906263290,5440,5440,5440,5440,0
20241021,150400,906263290,5440,5440,5440,5440,0
20241021,150300,906263290,5440,5440,5450,5440,1759
20241021,150200,896690390,5450,5450,5450,5450,19
20241021,150100,896586840,5450,5450,5450,5450,0
20241021,150000,896586840,5450,5450,5450,5450,246
20241021,145900,895246140,5450,5450,5450,5450,0
20241021,145800,895246140,5450,5450,5450,5450,0
20241021,145700,895246140,5450,5460,5460,5450,120
20241021,145600,894591940,5450,5460,5460,5450,453
20241021,145500,892119490,5470,5470,5470,5470,0
20241021,145400,892119490,5470,5470,5470,5470,0
20241021,145300,892119490,5470,5470,5470,5470,0
20241021,145200,892119490,5470,5470,5470,5470,0
20241021,145100,892119490,5470,5470,5470,5470,0
20241021,145000,892119490,5470,5470,5470,5470,2
20241021,144900,892108550,5470,5470,5470,5470,1
20241021,144800,892103080,5460,5460,5460,5460,0
20241021,144700,892103080,5460,5460,5460,5460,0
20241021,144600,892103080,5460,5460,5460,5460,0
20241021,144500,892103080,5460,5460,5460,5460,0
20241021,144400,892103080,5460,5460,5460,5460,200
20241021,144300,891011080,5460,5470,5470,5460,249
20241021,144200,889651040,5460,5460,5460,5460,0
20241021,144100,889651040,5460,5470,5470,5460,353
20241021,144000,887723520,5470,5470,5470,5470,0
20241021,143900,887723520,5470,5470,5470,5470,0
20241021,143800,887723520,5470,5470,5470,5470,0
20241021,143700,887723520,5470,5470,5470,5470,0
20241021,143600,887723520,5470,5470,5470,5470,0
20241021,143500,887723520,5470,5470,5470,5470,0
20241021,143400,887723520,5470,5470,5470,5470,0
20241021,143300,887723520,5470,5480,5480,5470,238
20241021,143200,886419380,5480,5480,5480,5480,774
20241021,143100,882177860,5470,5470,5470,5470,0
20241021,143000,882177860,5470,5470,5470,5470,2
20241021,142900,882166920,5460,5460,5460,5460,0
20241021,142800,882166920,5460,5460,5460,5460,0
20241021,142700,882166920,5460,5460,5460,5460,0
20241021,142600,882166920,5460,5460,5460,5460,0
20241021,142500,882166920,5460,5460,5460,5460,35
20241021,142400,881975820,5470,5470,5470,5470,10
20241021,142300,881921120,5480,5480,5480,5480,0
20241021,142200,881921120,5480,5480,5480,5480,0
20241021,142100,881921120,5480,5480,5480,5480,0
20241021,142000,881921120,5480,5480,5480,5480,2
20241021,141900,881910160,5460,5470,5470,5460,870
20241021,141800,877159670,5470,5480,5480,5470,5
20241021,141700,877132300,5480,5480,5480,5480,0
20241021,141600,877132300,5480,5480,5480,5480,3
20241021,141500,877115860,5480,5480,5480,5480,21
20241021,141400,877000780,5480,5480,5480,5480,0
20241021,141300,877000780,5480,5470,5480,5470,11
20241021,141200,876940510,5470,5470,5470,5470,70
20241021,141100,876557610,5470,5470,5470,5470,0
20241021,141000,876557610,5470,5470,5470,5470,0
20241021,140900,876557610,5470,5470,5470,5470,0
20241021,140800,876557610,5470,5470,5470,5470,0
20241021,140700,876557610,5470,5470,5470,5470,0
20241021,140600,876557610,5470,5470,5470,5470,0
20241021,140500,876557610,5470,5470,5470,5470,0
20241021,140400,876557610,5470,5470,5470,5470,0
20241021,140300,876557610,5470,5470,5470,5470,0
20241021,140200,876557610,5470,5470,5470,5470,7
20241021,140100,876519320,5470,5470,5470,5470,0
20241021,140000,876519320,5470,5470,5470,5470,608
20241021,135900,873193560,5470,5470,5470,5470,0
20241021,135800,873193560,5470,5470,5470,5470,444
20241021,135700,870764880,5470,5470,5470,5470,0
20241021,135600,870764880,5470,5470,5470,5470,0
20241021,135500,870764880,5470,5470,5470,5470,0
20241021,135400,870764880,5470,5470,5470,5470,159
20241021,135300,869895150,5470,5470,5470,5470,10
20241021,135200,869840450,5470,5470,5470,5470,0
20241021,135100,869840450,5470,5470,5470,5470,0
20241021,135000,869840450,5470,5470,5470,5470,74
20241021,134900,869435670,5480,5480,5480,5480,35
20241021,134800,869243870,5480,5480,5480,5480,0
20241021,134700,869243870,5480,5480,5480,5480,0
20241021,134600,869243870,5480,5480,5480,5480,1
20241021,134500,869238390,5480,5480,5480,5480,0
20241021,134400,869238390,5480,5480,5480,5480,30
20241021,134300,869073990,5480,5480,5480,5480,0
20241021,134200,869073990,5480,5480,5480,5480,0
20241021,134100,869073990,5480,5480,5480,5480,0
20241021,134000,869073990,5480,5480,5480,5480,15
20241021,133900,868991790,5480,5480,5480,5480,0
20241021,133800,868991790,5480,5480,5480,5480,0
20241021,133700,868991790,5480,5480,5480,5480,0
20241021,133600,868991790,5480,5480,5480,5480,0
20241021,133500,868991790,5480,5480,5480,5480,0
20241021,133400,868991790,5480,5480,5480,5480,0
20241021,133300,868991790,5480,5480,5480,5480,0
20241021,133200,868991790,5480,5480,5480,5480,0
20241021,133100,868991790,5480,5480,5480,5480,0
20241021,133000,868991790,5480,5480,5480,5480,0
20241021,132900,868991790,5480,5480,5480,5480,0
20241021,132800,868991790,5480,5480,5480,5480,0
20241021,132700,868991790,5480,5480,5480,5480,8
20241021,132600,868947950,5470,5470,5470,5470,0
20241021,132500,868947950,5470,5470,5470,5470,0
20241021,132400,868947950,5470,5470,5470,5470,0
20241021,132300,868947950,5470,5470,5470,5470,0
20241021,132200,868947950,5470,5470,5470,5470,0
20241021,132100,868947950,5470,5470,5470,5470,0
20241021,132000,868947950,5470,5470,5470,5470,0
20241021,131900,868947950,5470,5470,5470,5470,0
20241021,131800,868947950,5470,5470,5470,5470,0
20241021,131700,868947950,5470,5480,5480,5470,100
20241021,131600,868400620,5470,5470,5470,5470,0
20241021,131500,868400620,5470,5470,5470,5470,0
20241021,131400,868400620,5470,5480,5480,5470,150
20241021,131300,867580110,5490,5490,5490,5490,42
20241021,131200,867349530,5460,5470,5470,5460,150
20241021,131100,866529940,5470,5470,5470,5470,0
20241021,131000,866529940,5470,5470,5470,5470,0
20241021,130900,866529940,5470,5470,5470,5470,5
20241021,130800,866502590,5470,5470,5470,5470,32
20241021,130700,866327550,5470,5470,5470,5470,20
20241021,130600,866218150,5470,5470,5470,5470,1
20241021,130500,866212680,5470,5470,5470,5470,0
20241021,130400,866212680,5470,5470,5470,5470,0
20241021,130300,866212680,5470,5470,5470,5470,0
20241021,130200,866212680,5470,5470,5470,5470,0
20241021,130100,866212680,5470,5480,5480,5470,20
20241021,130000,866103160,5490,5500,5500,5490,320
20241021,125900,864345610,5500,5500,5500,5500,0
20241021,125800,864345610,5500,5500,5500,5500,0
20241021,125700,864345610,5500,5500,5500,5500,1
20241021,125600,864340110,5510,5510,5510,5510,0
20241021,125500,864340110,5510,5510,5510,5510,0
20241021,125400,864340110,5510,5510,5510,5510,0
20241021,125300,864340110,5510,5510,5510,5510,0
20241021,125200,864340110,5510,5510,5510,5510,0
20241021,125100,864340110,5510,5510,5510,5510,0
20241021,125000,864340110,5510,5510,5510,5510,91
20241021,124900,863838700,5510,5520,5520,5510,31
20241021,124800,863667590,5520,5510,5520,5510,131
20241021,124700,862945580,5510,5510,5510,5510,196
20241021,124600,861865620,5510,5510,5510,5510,32
20241021,124500,861689300,5490,5490,5490,5490,127
20241021,124400,860992070,5460,5460,5460,5460,204
20241021,124300,859878230,5460,5460,5460,5460,74
20241021,124200,859474190,5460,5470,5470,5460,411
20241021,124100,857227630,5500,5500,5500,5500,0
20241021,124000,857227630,5500,5500,5500,5500,0
20241021,123900,857227630,5500,5470,5500,5470,490
20241021,123800,854544630,5470,5470,5470,5470,0
20241021,123700,854544630,5470,5470,5470,5470,83
20241021,123600,854090620,5500,5500,5500,5500,0
20241021,123500,854090620,5500,5500,5500,5500,312
20241021,123400,852374620,5460,5480,5480,5460,962
20241021,123300,847114620,5470,5500,5500,5470,813
20241021,123200,842660100,5500,5500,5500,5500,0
20241021,123100,842660100,5500,5500,5500,5500,0
20241021,123000,842660100,5500,5500,5500,5500,50
20241021,122900,842385100,5500,5500,5500,5500,0
20241021,122800,842385100,5500,5500,5500,5500,0
20241021,122700,842385100,5500,5500,5500,5500,0
20241021,122600,842385100,5500,5500,5500,5500,1
20241021,122500,842379600,5510,5510,5510,5510,0
20241021,122400,842379600,5510,5510,5510,5510,0
20241021,122300,842379600,5510,5510,5510,5510,0
20241021,122200,842379600,5510,5510,5510,5510,4
20241021,122100,842357560,5510,5510,5510,5510,2
20241021,122000,842346540,5510,5510,5510,5500,204
20241021,121900,841222900,5510,5510,5510,5510,5
20241021,121800,841195350,5520,5520,5520,5520,200
20241021,121700,840091350,5520,5520,5520,5520,0
20241021,121600,840091350,5520,5520,5520,5520,0
20241021,121500,840091350,5520,5520,5520,5520,50
20241021,121400,839815350,5520,5520,5520,5520,0
20241021,121300,839815350,5520,5520,5520,5520,10
20241021,121200,839760150,5520,5520,5520,5520,0
20241021,121100,839760150,5520,5520,5520,5520,0
20241021,121000,839760150,5520,5520,5520,5520,370
20241021,120900,837717750,5510,5510,5510,5510,0
20241021,120800,837717750,5510,5500,5510,5500,639
20241021,120700,834201180,5470,5470,5470,5470,300
20241021,120600,832560180,5470,5470,5470,5470,0
20241021,120500,832560180,5470,5470,5470,5470,104
20241021,120400,831991300,5460,5510,5510,5460,1899
20241021,120300,821590010,5520,5520,5520,5520,141
20241021,120200,820811690,5520,5520,5520,5520,10
20241021,120100,820756490,5520,5530,5530,5520,67
20241021,120000,820386050,5530,5530,5530,5530,27
20241021,115900,820236740,5530,5530,5530,5530,0
20241021,115800,820236740,5530,5530,5530,5530,0
20241021,115700,820236740,5530,5530,5530,5530,0
20241021,115600,820236740,5530,5530,5530,5530,0
20241021,115500,820236740,5530,5530,5530,5530,1
20241021,115400,820231210,5550,5550,5550,5550,0
20241021,115300,820231210,5550,5550,5550,5550,0
20241021,115200,820231210,5550,5550,5550,5550,0
20241021,115100,820231210,5550,5550,5550,5550,3
20241021,115000,820214560,5530,5530,5530,5530,65
20241021,114900,819855110,5530,5530,5530,5530,23
20241021,114800,819727920,5560,5560,5560,5560,100
20241021,114700,819171920,5530,5530,5530,5530,0
20241021,114600,819171920,5530,5530,5530,5530,0
20241021,114500,819171920,5530,5530,5530,5530,0
20241021,114400,819171920,5530,5530,5530,5530,0
20241021,114300,819171920,5530,5530,5530,5530,1000
20241021,114200,813641920,5530,5530,5530,5530,0
20241021,114100,813641920,5530,5530,5530,5530,0
20241021,114000,813641920,5530,5530,5530,5530,0
20241021,113900,813641920,5530,5530,5530,5530,0
20241021,113800,813641920,5530,5530,5530,5530,0
20241021,113700,813641920,5530,5530,5530,5530,334
20241021,113600,811794900,5530,5540,5540,5530,70
20241021,113500,811407270,5540,5540,5540,5540,28
20241021,113400,811252150,5540,5540,5540,5540,1
20241021,113300,811246610,5540,5540,5540,5540,19
20241021,113200,811141350,5590,5590,5590,5590,0
20241021,113100,811141350,5590,5590,5590,5590,0
20241021,113000,811141350,5590,5590,5590,5590,0
20241021,112900,811141350,5590,5590,5590,5590,0
20241021,112800,811141350,5590,5590,5590,5590,0
20241021,112700,811141350,5590,5590,5590,5590,4
20241021,112600,811118990,5590,5570,5590,5570,30
20241021,112500,810951580,5570,5560,5570,5530,123
20241021,112400,810269300,5600,5600,5600,5600,0
20241021,112300,810269300,5600,5600,5600,5600,27
20241021,112200,810118100,5600,5600,5600,5600,11
20241021,112100,810056500,5600,5610,5610,5600,27
20241021,112000,809905090,5610,5580,5610,5580,1078
20241021,111900,803861030,5590,5560,5600,5560,575
20241021,111800,800650270,5550,5550,5550,5550,0
20241021,111700,800650270,5550,5550,5550,5550,256
20241021,111600,799229470,5510,5510,5510,5510,1
20241021,111500,799223960,5550,5550,5550,5550,0
20241021,111400,799223960,5550,5550,5550,5550,0
20241021,111300,799223960,5550,5540,5550,5540,100
20241021,111200,798669180,5550,5550,5550,5550,1
20241021,111100,798663630,5550,5490,5550,5480,902
20241021,111000,793709150,5490,5510,5510,5490,205
20241021,110900,792583500,5490,5490,5490,5490,44
20241021,110800,792341940,5490,5490,5490,5490,34
20241021,110700,792155280,5490,5490,5490,5490,1
20241021,110600,792149790,5490,5490,5490,5490,241
20241021,110500,790826700,5490,5500,5510,5490,702
20241021,110400,786968260,5500,5520,5520,5500,770
20241021,110300,782730430,5530,5530,5530,5530,6
20241021,110200,782697250,5520,5510,5520,5500,37
20241021,110100,782493320,5500,5510,5520,5500,11
20241021,110000,782432670,5520,5520,5520,5500,552
20241021,105900,779391460,5520,5520,5520,5520,1
20241021,105800,779385940,5510,5520,5540,5510,521
20241021,105700,776512540,5530,5530,5530,5530,0
20241021,105600,776512540,5530,5510,5530,5510,1030
20241021,105500,770836520,5510,5520,5520,5510,817
20241021,105400,766333160,5520,5530,5530,5520,697
20241021,105300,762481690,5530,5540,5540,5530,577
20241021,105200,759288450,5570,5540,5570,5540,382
20241021,105100,757164790,5590,5540,5590,5540,932
20241021,105000,751990960,5540,5550,5600,5530,981
20241021,104900,746548510,5530,5570,5590,5530,1225
20241021,104800,739734890,5550,5580,5580,5550,507
20241021,104700,736907270,5590,5530,5590,5510,2735
20241021,104600,721712260,5550,5590,5590,5550,192
20241021,104500,720645380,5570,5530,5570,5510,1241
20241021,104400,713753190,5510,5540,5550,5510,3816
20241021,104300,692647410,5540,5600,5600,5540,3111
20241021,104200,675361800,5630,5600,5630,5590,966
20241021,104100,669939430,5600,5580,5610,5540,2142
20241021,104000,658018140,5580,5560,5600,5540,3362
20241021,103900,639277440,5540,5580,5580,5530,9734
20241021,103800,585233230,5580,5880,6080,5540,44556
20241021,103700,328138060,5880,5960,5980,5720,29875
20241021,103600,152655980,5890,5890,5890,5890,0
20241021,103500,152655980,5890,5890,5890,5890,0
20241021,103400,152655980,5890,5520,5890,5520,6805
20241021,103300,113946990,5510,5520,5520,5510,78
20241021,103200,113516630,5520,5520,5520,5520,6
20241021,103100,113483510,5550,5550,5550,5550,100
20241021,103000,112928510,5550,5530,5550,5530,242
20241021,102900,111589770,5490,5490,5490,5490,0
20241021,102800,111589770,5490,5490,5490,5490,0
20241021,102700,111589770,5490,5490,5490,5490,110
20241021,102600,110985870,5530,5530,5530,5530,0
20241021,102500,110985870,5530,5520,5530,5520,220
20241021,102400,109769390,5500,5480,5500,5480,3312
20241021,102300,91607680,5480,5480,5480,5480,953
20241021,102200,86385240,5470,5470,5470,5470,0
20241021,102100,86385240,5470,5480,5480,5470,89
20241021,102000,85897530,5480,5470,5480,5470,588
20241021,101900,82678290,5480,5470,5480,5430,1661
20241021,101800,73591110,5440,5440,5440,5440,0
20241021,101700,73591110,5440,5440,5440,5440,433
20241021,101600,71235590,5460,5460,5460,5450,104
20241021,101500,70667790,5460,5460,5460,5460,0
20241021,101400,70667790,5460,5460,5460,5460,85
20241021,101300,70203690,5470,5470,5470,5470,222
20241021,101200,68989350,5460,5460,5460,5460,225
20241021,101100,67760850,5460,5460,5460,5460,200
20241021,101000,66668850,5460,5460,5460,5460,149
20241021,100900,65855310,5460,5460,5460,5460,366
20241021,100800,63856950,5460,5460,5460,5460,0
20241021,100700,63856950,5460,5450,5460,5450,11
20241021,100600,63796990,5450,5450,5450,5450,0
20241021,100500,63796990,5450,5450,5450,5450,0
20241021,100400,63796990,5450,5450,5450,5450,0
20241021,100300,63796990,5450,5450,5450,5450,0
20241021,100200,63796990,5450,5450,5450,5450,0
20241021,100100,63796990,5450,5450,5450,5450,0
20241021,100000,63796990,5450,5450,5450,5450,48
20241021,095900,63535390,5470,5470,5470,5470,0
20241021,095800,63535390,5470,5470,5470,5470,0
20241021,095700,63535390,5470,5470,5470,5470,2
20241021,095600,63524450,5470,5470,5470,5470,0
20241021,095500,63524450,5470,5470,5470,5470,0
20241021,095400,63524450,5470,5470,5470,5470,18
20241021,095300,63425990,5460,5460,5460,5460,0
20241021,095200,63425990,5460,5460,5460,5460,0
20241021,095100,63425990,5460,5460,5460,5460,0
20241021,095000,63425990,5460,5460,5460,5460,0
20241021,094900,63425990,5460,5460,5460,5460,0
20241021,094800,63425990,5460,5470,5470,5460,250
20241021,094700,62060980,5480,5480,5480,5480,1
20241021,094600,62055500,5480,5460,5480,5460,46
20241021,094500,61804320,5460,5460,5460,5460,2
20241021,094400,61793400,5430,5430,5430,5430,0
20241021,094300,61793400,5430,5430,5430,5430,0
20241021,094200,61793400,5430,5430,5430,5430,0
20241021,094100,61793400,5430,5450,5450,5430,183
20241021,094000,60796130,5450,5450,5450,5450,0
20241021,093900,60796130,5450,5450,5450,5450,0
20241021,093800,60796130,5450,5450,5450,5450,1
20241021,093700,60790680,5450,5450,5450,5450,0
20241021,093600,60790680,5450,5450,5450,5450,0
20241021,093500,60790680,5450,5450,5450,5450,0
20241021,093400,60790680,5450,5450,5450,5450,0
20241021,093300,60790680,5450,5450,5450,5450,0
20241021,093200,60790680,5450,5450,5450,5450,0
20241021,093100,60790680,5450,5450,5450,5450,0
20241021,093000,60790680,5450,5450,5450,5450,0
20241021,092900,60790680,5450,5450,5450,5450,0
20241021,092800,60790680,5450,5450,5450,5450,0
20241021,092700,60790680,5450,5450,5450,5450,0
20241021,092600,60790680,5450,5450,5450,5450,83
20241021,092500,60338330,5450,5450,5450,5450,0
20241021,092400,60338330,5450,5440,5450,5440,18
20241021,092300,60240240,5450,5450,5450,5450,0
20241021,092200,60240240,5450,5450,5450,5450,0
20241021,092100,60240240,5450,5450,5450,5450,0
20241021,092000,60240240,5450,5460,5460,5450,950
20241021,091900,55062450,5490,5420,5490,5420,587
20241021,091800,51877630,5420,5410,5420,5410,1567
20241021,091700,43399980,5370,5370,5370,5370,5
20241021,091600,43373130,5380,5380,5380,5380,0
20241021,091500,43373130,5380,5380,5380,5380,0
20241021,091400,43373130,5380,5380,5380,5380,0
20241021,091300,43373130,5380,5380,5380,5380,0
20241021,091200,43373130,5380,5380,5380,5380,0
20241021,091100,43373130,5380,5370,5380,5370,3300
20241021,091000,25620130,5370,5370,5370,5370,633
20241021,090900,22220920,5350,5360,5360,5350,66
20241021,090800,21867480,5380,5390,5390,5380,150
20241021,090700,21059450,5390,5390,5390,5390,5
20241021,090600,21032500,5380,5380,5380,5380,100
20241021,090500,20494500,5420,5420,5420,5420,10
20241021,090400,20440300,5410,5420,5420,5340,596
20241021,090300,17243170,5370,5360,5370,5350,1482
20241021,090200,9312330,5350,5350,5350,5350,443
20241021,090100,6942280,5350,5360,5360,5350,500
20241021,090000,4266560,5360,5360,5360,5360,796