KissMeData/331520/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,211800,134728566,707,707,707,707,1900
20241021,211700,134728566,707,707,707,707,0
20241021,211600,134728566,707,707,707,707,0
20241021,211500,134728566,707,707,707,707,0
20241021,211400,134728566,707,707,707,707,0
20241021,211300,134728566,707,707,707,707,0
20241021,211200,134728566,707,707,707,707,0
20241021,211100,134728566,707,707,707,707,0
20241021,211000,134728566,707,707,707,707,0
20241021,210900,134728566,707,707,707,707,0
20241021,210800,134728566,707,707,707,707,0
20241021,210700,134728566,707,707,707,707,0
20241021,210600,134728566,707,707,707,707,0
20241021,210500,134728566,707,707,707,707,0
20241021,210400,134728566,707,707,707,707,0
20241021,210300,134728566,707,707,707,707,0
20241021,210200,134728566,707,707,707,707,0
20241021,210100,134728566,707,707,707,707,0
20241021,210000,134728566,707,707,707,707,0
20241021,205900,134728566,707,707,707,707,0
20241021,205800,134728566,707,707,707,707,0
20241021,205700,134728566,707,707,707,707,0
20241021,205600,134728566,707,707,707,707,0
20241021,205500,134728566,707,707,707,707,0
20241021,205400,134728566,707,707,707,707,0
20241021,205300,134728566,707,707,707,707,0
20241021,205200,134728566,707,707,707,707,0
20241021,205100,134728566,707,707,707,707,0
20241021,205000,134728566,707,707,707,707,0
20241021,204900,134728566,707,707,707,707,0
20241021,204800,134728566,707,707,707,707,1900
20241021,204700,134728566,707,707,707,707,0
20241021,204600,134728566,707,707,707,707,0
20241021,204500,134728566,707,707,707,707,0
20241021,204400,134728566,707,707,707,707,0
20241021,204300,134728566,707,707,707,707,0
20241021,204200,134728566,707,707,707,707,0
20241021,204100,134728566,707,707,707,707,0
20241021,204000,134728566,707,707,707,707,0
20241021,203900,134728566,707,707,707,707,0
20241021,203800,134728566,707,707,707,707,0
20241021,203700,134728566,707,707,707,707,0
20241021,203600,134728566,707,707,707,707,0
20241021,203500,134728566,707,707,707,707,0
20241021,203400,134728566,707,707,707,707,0
20241021,203300,134728566,707,707,707,707,0
20241021,203200,134728566,707,707,707,707,0
20241021,203100,134728566,707,707,707,707,0
20241021,203000,134728566,707,707,707,707,0
20241021,202900,134728566,707,707,707,707,0
20241021,202800,134728566,707,707,707,707,0
20241021,202700,134728566,707,707,707,707,0
20241021,202600,134728566,707,707,707,707,0
20241021,202500,134728566,707,707,707,707,0
20241021,202400,134728566,707,707,707,707,0
20241021,202300,134728566,707,707,707,707,0
20241021,202200,134728566,707,707,707,707,0
20241021,202100,134728566,707,707,707,707,0
20241021,202000,134728566,707,707,707,707,0
20241021,201900,134728566,707,707,707,707,0
20241021,201800,134728566,707,707,707,707,1900
20241021,201700,134728566,707,707,707,707,0
20241021,201600,134728566,707,707,707,707,0
20241021,201500,134728566,707,707,707,707,0
20241021,201400,134728566,707,707,707,707,0
20241021,201300,134728566,707,707,707,707,0
20241021,201200,134728566,707,707,707,707,0
20241021,201100,134728566,707,707,707,707,0
20241021,201000,134728566,707,707,707,707,0
20241021,200900,134728566,707,707,707,707,0
20241021,200800,134728566,707,707,707,707,0
20241021,200700,134728566,707,707,707,707,0
20241021,200600,134728566,707,707,707,707,0
20241021,200500,134728566,707,707,707,707,0
20241021,200400,134728566,707,707,707,707,0
20241021,200300,134728566,707,707,707,707,0
20241021,200200,134728566,707,707,707,707,0
20241021,200100,134728566,707,707,707,707,0
20241021,200000,134728566,707,707,707,707,0
20241021,195900,134728566,707,707,707,707,0
20241021,195800,134728566,707,707,707,707,0
20241021,195700,134728566,707,707,707,707,0
20241021,195600,134728566,707,707,707,707,0
20241021,195500,134728566,707,707,707,707,0
20241021,195400,134728566,707,707,707,707,0
20241021,195300,134728566,707,707,707,707,0
20241021,195200,134728566,707,707,707,707,0
20241021,195100,134728566,707,707,707,707,0
20241021,195000,134728566,707,707,707,707,0
20241021,194900,134728566,707,707,707,707,0
20241021,194800,134728566,707,707,707,707,1900
20241021,194700,134728566,707,707,707,707,0
20241021,194600,134728566,707,707,707,707,0
20241021,194500,134728566,707,707,707,707,0
20241021,194400,134728566,707,707,707,707,0
20241021,194300,134728566,707,707,707,707,0
20241021,194200,134728566,707,707,707,707,0
20241021,194100,134728566,707,707,707,707,0
20241021,194000,134728566,707,707,707,707,0
20241021,193900,134728566,707,707,707,707,0
20241021,193800,134728566,707,707,707,707,0
20241021,193700,134728566,707,707,707,707,0
20241021,193600,134728566,707,707,707,707,0
20241021,193500,134728566,707,707,707,707,0
20241021,193400,134728566,707,707,707,707,0
20241021,193300,134728566,707,707,707,707,0
20241021,193200,134728566,707,707,707,707,0
20241021,193100,134728566,707,707,707,707,0
20241021,193000,134728566,707,707,707,707,0
20241021,192900,134728566,707,707,707,707,0
20241021,192800,134728566,707,707,707,707,0
20241021,192700,134728566,707,707,707,707,0
20241021,192600,134728566,707,707,707,707,0
20241021,192500,134728566,707,707,707,707,0
20241021,192400,134728566,707,707,707,707,0
20241021,192300,134728566,707,707,707,707,0
20241021,192200,134728566,707,707,707,707,0
20241021,192100,134728566,707,707,707,707,0
20241021,192000,134728566,707,707,707,707,0
20241021,191900,134728566,707,707,707,707,0
20241021,191800,134728566,707,707,707,707,1900
20241021,191700,134728566,707,707,707,707,0
20241021,191600,134728566,707,707,707,707,0
20241021,191500,134728566,707,707,707,707,0
20241021,191400,134728566,707,707,707,707,0
20241021,191300,134728566,707,707,707,707,0
20241021,191200,134728566,707,707,707,707,0
20241021,191100,134728566,707,707,707,707,0
20241021,191000,134728566,707,707,707,707,0
20241021,190900,134728566,707,707,707,707,0
20241021,190800,134728566,707,707,707,707,0
20241021,190700,134728566,707,707,707,707,0
20241021,190600,134728566,707,707,707,707,0
20241021,190500,134728566,707,707,707,707,0
20241021,190400,134728566,707,707,707,707,0
20241021,190300,134728566,707,707,707,707,0
20241021,190200,134728566,707,707,707,707,0
20241021,190100,134728566,707,707,707,707,0
20241021,190000,134728566,707,707,707,707,0
20241021,185900,134728566,707,707,707,707,0
20241021,185800,134728566,707,707,707,707,0
20241021,185700,134728566,707,707,707,707,0
20241021,185600,134728566,707,707,707,707,0
20241021,185500,134728566,707,707,707,707,0
20241021,185400,134728566,707,707,707,707,0
20241021,185300,134728566,707,707,707,707,0
20241021,185200,134728566,707,707,707,707,0
20241021,185100,134728566,707,707,707,707,0
20241021,185000,134728566,707,707,707,707,0
20241021,184900,134728566,707,707,707,707,0
20241021,184800,134728566,707,707,707,707,1900
20241021,184700,134728566,707,707,707,707,0
20241021,184600,134728566,707,707,707,707,0
20241021,184500,134728566,707,707,707,707,0
20241021,184400,134728566,707,707,707,707,0
20241021,184300,134728566,707,707,707,707,0
20241021,184200,134728566,707,707,707,707,0
20241021,184100,134728566,707,707,707,707,0
20241021,184000,134728566,707,707,707,707,0
20241021,183900,134728566,707,707,707,707,0
20241021,183800,134728566,707,707,707,707,0
20241021,183700,134728566,707,707,707,707,0
20241021,183600,134728566,707,707,707,707,0
20241021,183500,134728566,707,707,707,707,0
20241021,183400,134728566,707,707,707,707,0
20241021,183300,134728566,707,707,707,707,0
20241021,183200,134728566,707,707,707,707,0
20241021,183100,134728566,707,707,707,707,0
20241021,183000,134728566,707,707,707,707,0
20241021,182900,134728566,707,707,707,707,0
20241021,182800,134728566,707,707,707,707,0
20241021,182700,134728566,707,707,707,707,0
20241021,182600,134728566,707,707,707,707,0
20241021,182500,134728566,707,707,707,707,0
20241021,182400,134728566,707,707,707,707,0
20241021,182300,134728566,707,707,707,707,0
20241021,182200,134728566,707,707,707,707,0
20241021,182100,134728566,707,707,707,707,0
20241021,182000,134728566,707,707,707,707,0
20241021,181900,134728566,707,707,707,707,0
20241021,181800,134728566,707,707,707,707,1900
20241021,181700,134728566,707,707,707,707,0
20241021,181600,134728566,707,707,707,707,0
20241021,181500,134728566,707,707,707,707,0
20241021,181400,134728566,707,707,707,707,0
20241021,181300,134728566,707,707,707,707,0
20241021,181200,134728566,707,707,707,707,0
20241021,181100,134728566,707,707,707,707,0
20241021,181000,134728566,707,707,707,707,0
20241021,180900,134728566,707,707,707,707,0
20241021,180800,134728566,707,707,707,707,0
20241021,180700,134728566,707,707,707,707,0
20241021,180600,134728566,707,707,707,707,0
20241021,180500,134728566,707,707,707,707,0
20241021,180400,134728566,707,707,707,707,0
20241021,180300,134728566,707,707,707,707,0
20241021,180200,134728566,707,707,707,707,0
20241021,180100,134728566,707,707,707,707,0
20241021,180000,134728566,707,707,707,707,0
20241021,175900,134728566,707,707,707,707,0
20241021,175800,134728566,707,707,707,707,0
20241021,175700,134728566,707,707,707,707,0
20241021,175600,134728566,707,707,707,707,0
20241021,175500,134728566,707,707,707,707,0
20241021,175400,134728566,707,707,707,707,0
20241021,175300,134728566,707,707,707,707,0
20241021,175200,134728566,707,707,707,707,0
20241021,175100,134728566,707,707,707,707,0
20241021,175000,134728566,707,707,707,707,0
20241021,174900,134728566,707,707,707,707,0
20241021,174800,134728566,707,707,707,707,1900
20241021,174700,134728566,707,707,707,707,0
20241021,174600,134728566,707,707,707,707,0
20241021,174500,134728566,707,707,707,707,0
20241021,174400,134728566,707,707,707,707,0
20241021,174300,134728566,707,707,707,707,0
20241021,174200,134728566,707,707,707,707,0
20241021,174100,134728566,707,707,707,707,0
20241021,174000,134728566,707,707,707,707,0
20241021,173900,134728566,707,707,707,707,0
20241021,173800,134728566,707,707,707,707,0
20241021,173700,134728566,707,707,707,707,0
20241021,173600,134728566,707,707,707,707,0
20241021,173500,134728566,707,707,707,707,0
20241021,173400,134728566,707,707,707,707,0
20241021,173300,134728566,707,707,707,707,0
20241021,173200,134728566,707,707,707,707,0
20241021,173100,134728566,707,707,707,707,0
20241021,173000,134728566,707,707,707,707,0
20241021,172900,134728566,707,707,707,707,0
20241021,172800,134728566,707,707,707,707,0
20241021,172700,134728566,707,707,707,707,0
20241021,172600,134728566,707,707,707,707,0
20241021,172500,134728566,707,707,707,707,0
20241021,172400,134728566,707,707,707,707,0
20241021,172300,134728566,707,707,707,707,0
20241021,172200,134728566,707,707,707,707,0
20241021,172100,134728566,707,707,707,707,0
20241021,172000,134728566,707,707,707,707,0
20241021,171900,134728566,707,707,707,707,0
20241021,171800,134728566,707,707,707,707,1900
20241021,171700,134728566,707,707,707,707,0
20241021,171600,134728566,707,707,707,707,0
20241021,171500,134728566,707,707,707,707,0
20241021,171400,134728566,707,707,707,707,0
20241021,171300,134728566,707,707,707,707,0
20241021,171200,134728566,707,707,707,707,0
20241021,171100,134728566,707,707,707,707,0
20241021,171000,134728566,707,707,707,707,0
20241021,170900,134728566,707,707,707,707,0
20241021,170800,134728566,707,707,707,707,0
20241021,170700,134728566,707,707,707,707,0
20241021,170600,134728566,707,707,707,707,0
20241021,170500,134728566,707,707,707,707,0
20241021,170400,134728566,707,707,707,707,0
20241021,170300,134728566,707,707,707,707,0
20241021,170200,134728566,707,707,707,707,0
20241021,170100,134728566,707,707,707,707,0
20241021,170000,134728566,707,707,707,707,0
20241021,165900,134728566,707,707,707,707,0
20241021,165800,134728566,707,707,707,707,0
20241021,165700,134728566,707,707,707,707,0
20241021,165600,134728566,707,707,707,707,0
20241021,165500,134728566,707,707,707,707,0
20241021,165400,134728566,707,707,707,707,0
20241021,165300,134728566,707,707,707,707,0
20241021,165200,134728566,707,707,707,707,0
20241021,165100,134728566,707,707,707,707,0
20241021,165000,134728566,707,707,707,707,0
20241021,164900,134728566,707,707,707,707,0
20241021,164800,134728566,707,707,707,707,1900
20241021,164700,134728566,707,707,707,707,0
20241021,164600,134728566,707,707,707,707,0
20241021,164500,134728566,707,707,707,707,0
20241021,164400,134728566,707,707,707,707,0
20241021,164300,134728566,707,707,707,707,0
20241021,164200,134728566,707,707,707,707,0
20241021,164100,134728566,707,707,707,707,0
20241021,164000,134728566,707,707,707,707,0
20241021,163900,134728566,707,707,707,707,0
20241021,163800,134728566,707,707,707,707,0
20241021,163700,134728566,707,707,707,707,0
20241021,163600,134728566,707,707,707,707,0
20241021,163500,134728566,707,707,707,707,0
20241021,163400,134728566,707,707,707,707,0
20241021,163300,134728566,707,707,707,707,0
20241021,163200,134728566,707,707,707,707,0
20241021,163100,134728566,707,707,707,707,0
20241021,163000,134728566,707,707,707,707,0
20241021,162900,134728566,707,707,707,707,0
20241021,162800,134728566,707,707,707,707,0
20241021,162700,134728566,707,707,707,707,0
20241021,162600,134728566,707,707,707,707,0
20241021,162500,134728566,707,707,707,707,0
20241021,162400,134728566,707,707,707,707,0
20241021,162300,134728566,707,707,707,707,0
20241021,162200,134728566,707,707,707,707,0
20241021,162100,134728566,707,707,707,707,0
20241021,162000,134728566,707,707,707,707,0
20241021,161900,134728566,707,707,707,707,0
20241021,161800,134728566,707,707,707,707,1900
20241021,161700,134728566,707,707,707,707,0
20241021,161600,134728566,707,707,707,707,0
20241021,161500,134728566,707,707,707,707,0
20241021,161400,134728566,707,707,707,707,0
20241021,161300,134728566,707,707,707,707,0
20241021,161200,134728566,707,707,707,707,0
20241021,161100,134728566,707,707,707,707,0
20241021,161000,134728566,707,707,707,707,0
20241021,160900,134728566,707,707,707,707,0
20241021,160800,134728566,707,707,707,707,0
20241021,160700,134728566,707,707,707,707,0
20241021,160600,134728566,707,707,707,707,0
20241021,160500,134728566,707,707,707,707,0
20241021,160400,134728566,707,707,707,707,0
20241021,160300,134728566,707,707,707,707,0
20241021,160200,134728566,707,707,707,707,0
20241021,160100,134728566,707,707,707,707,0
20241021,160000,134728566,707,707,707,707,0
20241021,155900,134728566,707,707,707,707,0
20241021,155800,134728566,707,707,707,707,0
20241021,155700,134728566,707,707,707,707,0
20241021,155600,134728566,707,707,707,707,0
20241021,155500,134728566,707,707,707,707,0
20241021,155400,134728566,707,707,707,707,0
20241021,155300,134728566,707,707,707,707,0
20241021,155200,134728566,707,707,707,707,0
20241021,155100,134728566,707,707,707,707,0
20241021,155000,134728566,707,707,707,707,0
20241021,154900,134728566,707,707,707,707,0
20241021,154800,134728566,707,707,707,707,1900
20241021,154700,134728566,707,707,707,707,0
20241021,154600,134728566,707,707,707,707,0
20241021,154500,134728566,707,707,707,707,0
20241021,154400,134728566,707,707,707,707,0
20241021,154300,134728566,707,707,707,707,0
20241021,154200,134728566,707,707,707,707,0
20241021,154100,134728566,707,707,707,707,0
20241021,154000,134728566,707,707,707,707,0
20241021,153900,134728566,707,707,707,707,0
20241021,153800,134728566,707,707,707,707,0
20241021,153700,134728566,707,707,707,707,0
20241021,153600,134728566,707,707,707,707,0
20241021,153500,134728566,707,707,707,707,0
20241021,153400,134728566,707,707,707,707,0
20241021,153300,134728566,707,707,707,707,0
20241021,153200,134728566,707,707,707,707,0
20241021,153100,134728566,707,707,707,707,0
20241021,153000,134728566,707,707,707,707,1900
20241021,152900,133385266,707,707,707,707,0
20241021,152800,133385266,707,707,707,707,0
20241021,152700,133385266,707,707,707,707,0
20241021,152600,133385266,707,707,707,707,0
20241021,152500,133385266,707,707,707,707,0
20241021,152400,133385266,707,707,707,707,0
20241021,152300,133385266,707,707,707,707,0
20241021,152200,133385266,707,707,707,707,0
20241021,152100,133385266,707,707,707,707,0
20241021,152000,133385266,707,707,707,707,0
20241021,151900,133385266,707,707,707,707,1000
20241021,151800,132678266,709,709,709,709,0
20241021,151700,132678266,709,709,709,709,0
20241021,151600,132678266,709,709,709,709,0
20241021,151500,132678266,709,709,709,709,0
20241021,151400,132678266,709,706,709,706,1850
20241021,151300,131372137,705,705,705,705,50
20241021,151200,131336887,701,701,701,701,0
20241021,151100,131336887,701,701,701,701,0
20241021,151000,131336887,701,701,704,701,117
20241021,150900,131254642,703,703,703,703,1
20241021,150800,131253939,700,700,700,700,500
20241021,150700,130903939,703,701,703,701,301
20241021,150600,130692936,703,700,703,700,280
20241021,150500,130496933,701,701,701,701,0
20241021,150400,130496933,701,702,705,701,531
20241021,150300,130124159,704,704,704,704,25
20241021,150200,130106559,702,706,706,702,691
20241021,150100,129621443,702,704,706,702,119
20241021,150000,129537813,706,702,706,702,1001
20241021,145900,128835107,706,706,706,706,0
20241021,145800,128835107,706,706,706,706,0
20241021,145700,128835107,706,706,706,702,18
20241021,145600,128822435,706,706,706,706,1
20241021,145500,128821729,706,706,706,706,0
20241021,145400,128821729,706,706,706,706,0
20241021,145300,128821729,706,706,706,706,1
20241021,145200,128821023,703,703,703,703,392
20241021,145100,128545447,706,706,706,706,200
20241021,145000,128404247,706,706,706,706,1
20241021,144900,128403541,703,703,703,703,0
20241021,144800,128403541,703,705,706,703,66
20241021,144700,128357021,708,708,708,708,0
20241021,144600,128357021,708,708,708,708,0
20241021,144500,128357021,708,708,708,708,0
20241021,144400,128357021,708,708,708,708,28
20241021,144300,128337197,708,708,708,708,1
20241021,144200,128336489,703,707,707,703,3000
20241021,144100,126227067,707,707,707,707,0
20241021,144000,126227067,707,707,707,707,12
20241021,143900,126218583,708,708,708,708,0
20241021,143800,126218583,708,708,708,708,0
20241021,143700,126218583,708,708,708,708,0
20241021,143600,126218583,708,708,708,708,1
20241021,143500,126217875,708,708,708,708,0
20241021,143400,126217875,708,708,708,708,4
20241021,143300,126215043,708,708,708,708,1
20241021,143200,126214335,706,706,706,706,204
20241021,143100,126070311,708,708,708,708,4
20241021,143000,126067479,707,707,707,707,8
20241021,142900,126061823,708,708,708,708,0
20241021,142800,126061823,708,708,708,708,1
20241021,142700,126061115,706,706,706,706,1
20241021,142600,126060409,708,708,708,708,0
20241021,142500,126060409,708,708,708,708,0
20241021,142400,126060409,708,708,708,708,0
20241021,142300,126060409,708,708,708,708,0
20241021,142200,126060409,708,708,708,708,0
20241021,142100,126060409,708,708,708,708,0
20241021,142000,126060409,708,708,708,708,0
20241021,141900,126060409,708,706,708,704,46
20241021,141800,126027933,709,709,709,709,0
20241021,141700,126027933,709,709,709,709,0
20241021,141600,126027933,709,709,709,709,1
20241021,141500,126027224,703,703,703,703,0
20241021,141400,126027224,703,707,707,703,3287
20241021,141300,123706230,711,711,711,711,0
20241021,141200,123706230,711,711,711,711,0
20241021,141100,123706230,711,711,711,711,0
20241021,141000,123706230,711,711,711,711,0
20241021,140900,123706230,711,711,711,711,250
20241021,140800,123528480,711,711,711,711,0
20241021,140700,123528480,711,711,711,711,0
20241021,140600,123528480,711,711,711,711,0
20241021,140500,123528480,711,711,711,711,0
20241021,140400,123528480,711,711,711,711,0
20241021,140300,123528480,711,711,711,711,0
20241021,140200,123528480,711,711,711,711,1
20241021,140100,123527769,710,710,710,710,0
20241021,140000,123527769,710,710,710,710,90
20241021,135900,123463869,710,710,710,710,45
20241021,135800,123431919,707,710,710,707,1444
20241021,135700,122410741,713,713,713,713,455
20241021,135600,122086326,714,713,714,713,1487
20241021,135500,121025836,713,713,713,713,0
20241021,135400,121025836,713,713,713,713,0
20241021,135300,121025836,713,713,713,713,0
20241021,135200,121025836,713,713,713,713,0
20241021,135100,121025836,713,713,713,713,0
20241021,135000,121025836,713,713,713,713,0
20241021,134900,121025836,713,713,713,713,0
20241021,134800,121025836,713,713,713,713,24
20241021,134700,121008724,713,713,713,713,23
20241021,134600,120992325,713,713,713,713,5
20241021,134500,120988760,713,713,713,713,4
20241021,134400,120985908,713,712,713,712,10
20241021,134300,120978787,712,712,712,712,1000
20241021,134200,120266787,713,713,713,713,0
20241021,134100,120266787,713,711,713,711,6
20241021,134000,120262511,713,713,713,713,0
20241021,133900,120262511,713,713,713,713,0
20241021,133800,120262511,713,713,713,713,0
20241021,133700,120262511,713,713,713,713,0
20241021,133600,120262511,713,713,713,713,479
20241021,133500,119920984,713,713,713,713,1
20241021,133400,119920271,713,713,713,713,18
20241021,133300,119907437,713,713,713,713,18
20241021,133200,119894603,713,713,713,713,2500
20241021,133100,118112103,713,713,713,711,2002
20241021,133000,116688677,711,711,711,711,0
20241021,132900,116688677,711,711,714,711,661
20241021,132800,116218373,711,711,711,711,0
20241021,132700,116218373,711,713,713,711,3700
20241021,132600,113583885,713,711,713,711,7200
20241021,132500,108459337,711,709,711,709,2833
20241021,132400,106448686,707,705,707,705,1318
20241021,132300,105517154,705,702,705,702,40
20241021,132200,105489022,703,704,705,703,31
20241021,132100,105467188,704,701,704,701,19
20241021,132000,105453866,709,709,709,709,2113
20241021,131900,103955749,709,701,709,701,12232
20241021,131800,95314772,701,697,701,697,1001
20241021,131700,94617071,702,703,703,698,1002
20241021,131600,93917666,697,696,705,696,3279
20241021,131500,91632796,696,698,701,696,6572
20241021,131400,87051696,697,701,701,697,2788
20241021,131300,85106850,701,699,701,697,8510
20241021,131200,79168087,699,701,701,699,5100
20241021,131100,75599231,701,705,705,701,2654
20241021,131000,73735285,705,705,705,705,500
20241021,130900,73382785,708,708,708,708,0
20241021,130800,73382785,708,708,708,708,0
20241021,130700,73382785,708,708,708,708,0
20241021,130600,73382785,708,705,708,705,2
20241021,130500,73381372,705,705,705,705,1
20241021,130400,73380667,708,708,708,708,0
20241021,130300,73380667,708,708,708,708,0
20241021,130200,73380667,708,708,708,708,1
20241021,130100,73379959,705,705,705,705,0
20241021,130000,73379959,705,705,705,705,0
20241021,125900,73379959,705,705,705,705,1
20241021,125800,73379254,708,705,708,705,501
20241021,125700,73026046,705,705,705,705,1
20241021,125600,73025341,708,708,708,708,0
20241021,125500,73025341,708,708,708,708,0
20241021,125400,73025341,708,708,708,708,0
20241021,125300,73025341,708,708,708,708,1000
20241021,125200,72317341,708,708,708,708,0
20241021,125100,72317341,708,708,708,708,0
20241021,125000,72317341,708,708,708,708,0
20241021,124900,72317341,708,708,708,708,0
20241021,124800,72317341,708,706,708,705,7
20241021,124700,72312398,706,706,706,706,3
20241021,124600,72310280,706,706,708,706,103
20241021,124500,72237442,708,708,708,708,1
20241021,124400,72236734,706,706,706,706,0
20241021,124300,72236734,706,706,706,706,0
20241021,124200,72236734,706,706,706,706,0
20241021,124100,72236734,706,706,706,706,0
20241021,124000,72236734,706,706,706,706,0
20241021,123900,72236734,706,706,706,706,0
20241021,123800,72236734,706,706,706,706,16
20241021,123700,72225438,708,708,708,708,0
20241021,123600,72225438,708,708,708,708,0
20241021,123500,72225438,708,708,708,708,0
20241021,123400,72225438,708,708,708,708,2
20241021,123300,72224022,705,707,707,705,2
20241021,123200,72222610,708,708,708,708,2
20241021,123100,72221194,710,710,710,710,0
20241021,123000,72221194,710,710,710,710,0
20241021,122900,72221194,710,710,710,710,0
20241021,122800,72221194,710,710,710,710,0
20241021,122700,72221194,710,710,710,710,0
20241021,122600,72221194,710,710,710,710,0
20241021,122500,72221194,710,710,710,710,0
20241021,122400,72221194,710,710,710,710,0
20241021,122300,72221194,710,710,710,710,0
20241021,122200,72221194,710,710,710,710,1
20241021,122100,72220484,705,705,705,705,0
20241021,122000,72220484,705,710,710,705,2
20241021,121900,72219069,705,705,705,705,1
20241021,121800,72218364,710,710,710,710,0
20241021,121700,72218364,710,707,710,705,1400
20241021,121600,71231323,710,710,710,710,0
20241021,121500,71231323,710,709,710,709,4
20241021,121400,71228485,709,709,709,709,0
20241021,121300,71228485,709,709,709,709,0
20241021,121200,71228485,709,709,709,709,0
20241021,121100,71228485,709,709,709,709,4
20241021,121000,71225649,709,709,709,709,4
20241021,120900,71222813,710,710,710,710,0
20241021,120800,71222813,710,710,710,710,0
20241021,120700,71222813,710,710,710,710,1
20241021,120600,71222103,705,705,705,705,0
20241021,120500,71222103,705,705,705,705,0
20241021,120400,71222103,705,705,705,705,0
20241021,120300,71222103,705,705,705,705,0
20241021,120200,71222103,705,705,705,705,14
20241021,120100,71212233,710,706,710,706,2001
20241021,120000,69799523,709,709,709,709,0
20241021,115900,69799523,709,709,709,709,2
20241021,115800,69798105,706,707,707,706,4
20241021,115700,69795278,709,709,709,709,0
20241021,115600,69795278,709,709,709,709,12
20241021,115500,69786770,711,710,711,709,9
20241021,115400,69780381,712,712,712,712,0
20241021,115300,69780381,712,712,712,712,0
20241021,115200,69780381,712,712,712,712,0
20241021,115100,69780381,712,712,712,712,0
20241021,115000,69780381,712,712,712,712,0
20241021,114900,69780381,712,712,712,712,0
20241021,114800,69780381,712,708,712,708,24
20241021,114700,69763319,708,707,708,707,34
20241021,114600,69739265,713,713,713,713,0
20241021,114500,69739265,713,708,713,708,10913
20241021,114400,61980403,708,704,708,704,2876
20241021,114300,59948766,703,703,703,703,14
20241021,114200,59938924,702,702,702,702,0
20241021,114100,59938924,702,702,702,702,0
20241021,114000,59938924,702,702,702,702,0
20241021,113900,59938924,702,702,702,702,0
20241021,113800,59938924,702,702,702,702,14
20241021,113700,59929096,701,701,701,701,14
20241021,113600,59919282,706,700,706,700,130
20241021,113500,59827786,700,701,701,700,36
20241021,113400,59802568,705,705,705,705,0
20241021,113300,59802568,705,705,705,705,1
20241021,113200,59801863,706,706,706,706,0
20241021,113100,59801863,706,700,706,700,78
20241021,113000,59746974,700,700,700,700,1500
20241021,112900,58696974,700,700,700,700,0
20241021,112800,58696974,700,703,703,700,250
20241021,112700,58521501,706,706,706,706,0
20241021,112600,58521501,706,706,706,706,1
20241021,112500,58520795,703,703,703,703,100
20241021,112400,58450495,706,706,706,706,1
20241021,112300,58449789,703,703,703,703,1
20241021,112200,58449086,706,706,706,706,0
20241021,112100,58449086,706,706,706,706,1
20241021,112000,58448380,703,703,703,703,0
20241021,111900,58448380,703,703,703,703,0
20241021,111800,58448380,703,703,703,703,0
20241021,111700,58448380,703,706,706,703,2
20241021,111600,58446971,703,703,703,703,1
20241021,111500,58446268,703,704,704,703,15
20241021,111400,58435709,704,704,704,704,0
20241021,111300,58435709,704,704,704,704,1
20241021,111200,58435005,706,706,706,706,0
20241021,111100,58435005,706,706,706,706,0
20241021,111000,58435005,706,706,706,706,0
20241021,110900,58435005,706,706,706,706,0
20241021,110800,58435005,706,706,706,706,0
20241021,110700,58435005,706,706,706,706,0
20241021,110600,58435005,706,706,706,706,1
20241021,110500,58434299,704,704,704,704,0
20241021,110400,58434299,704,706,706,704,2
20241021,110300,58432889,704,704,704,704,0
20241021,110200,58432889,704,704,706,704,3
20241021,110100,58430775,706,706,706,706,0
20241021,110000,58430775,706,703,706,703,2
20241021,105900,58429366,706,706,706,706,0
20241021,105800,58429366,706,706,706,706,0
20241021,105700,58429366,706,706,706,703,3
20241021,105600,58427251,703,703,703,703,1
20241021,105500,58426548,706,706,706,706,1
20241021,105400,58425842,703,703,703,703,0
20241021,105300,58425842,703,703,706,703,3
20241021,105200,58423730,706,706,706,706,0
20241021,105100,58423730,706,706,706,706,0
20241021,105000,58423730,706,706,706,706,0
20241021,104900,58423730,706,706,706,706,0
20241021,104800,58423730,706,706,706,706,0
20241021,104700,58423730,706,706,706,706,0
20241021,104600,58423730,706,706,706,706,0
20241021,104500,58423730,706,706,706,706,0
20241021,104400,58423730,706,706,706,706,0
20241021,104300,58423730,706,706,706,706,0
20241021,104200,58423730,706,706,706,706,0
20241021,104100,58423730,706,706,706,706,1
20241021,104000,58423024,708,708,708,708,0
20241021,103900,58423024,708,708,708,708,0
20241021,103800,58423024,708,708,708,708,0
20241021,103700,58423024,708,708,708,708,0
20241021,103600,58423024,708,708,708,708,0
20241021,103500,58423024,708,708,708,708,0
20241021,103400,58423024,708,708,708,708,0
20241021,103300,58423024,708,708,708,708,0
20241021,103200,58423024,708,708,708,708,0
20241021,103100,58423024,708,708,708,708,0
20241021,103000,58423024,708,708,708,708,0
20241021,102900,58423024,708,708,708,708,0
20241021,102800,58423024,708,708,708,708,0
20241021,102700,58423024,708,708,708,708,0
20241021,102600,58423024,708,708,708,708,0
20241021,102500,58423024,708,708,708,708,0
20241021,102400,58423024,708,708,708,708,500
20241021,102300,58069024,708,708,708,708,1
20241021,102200,58068316,703,703,703,703,3
20241021,102100,58066207,708,708,708,708,10
20241021,102000,58059127,706,706,706,706,1501
20241021,101900,56999421,709,709,709,709,0
20241021,101800,56999421,709,706,709,706,5000
20241021,101700,53460315,706,706,706,706,0
20241021,101600,53460315,706,706,706,706,1
20241021,101500,53459609,705,705,705,705,2500
20241021,101400,51697109,705,705,705,705,100
20241021,101300,51626609,705,702,705,702,5000
20241021,101200,48106296,702,702,702,702,1
20241021,101100,48105594,702,702,702,702,2
20241021,101000,48104190,702,702,702,702,0
20241021,100900,48104190,702,702,702,702,0
20241021,100800,48104190,702,702,702,702,0
20241021,100700,48104190,702,702,702,702,0
20241021,100600,48104190,702,702,702,702,0
20241021,100500,48104190,702,701,702,701,330
20241021,100400,47872859,701,701,701,701,0
20241021,100300,47872859,701,701,701,701,1
20241021,100200,47872158,698,698,698,698,0
20241021,100100,47872158,698,701,701,698,13
20241021,100000,47863051,698,698,698,698,40
20241021,095900,47835131,698,698,698,698,0
20241021,095800,47835131,698,701,701,698,3
20241021,095700,47833031,698,701,701,698,2
20241021,095600,47831632,698,698,698,698,1
20241021,095500,47830934,701,701,701,701,2
20241021,095400,47829532,701,701,701,701,1
20241021,095300,47828831,698,699,701,698,20
20241021,095200,47814855,699,701,701,699,2
20241021,095100,47813455,698,698,701,698,62
20241021,095000,47770060,700,700,700,698,12
20241021,094900,47761662,698,700,700,698,2
20241021,094800,47760264,698,700,700,698,2
20241021,094700,47758866,698,698,700,697,529
20241021,094600,47388810,698,698,698,697,121
20241021,094500,47304357,698,698,698,697,13
20241021,094400,47295284,697,697,697,697,1400
20241021,094300,46319484,697,697,697,697,0
20241021,094200,46319484,697,698,698,697,2
20241021,094100,46318089,697,698,698,697,32
20241021,094000,46295754,696,696,696,696,0
20241021,093900,46295754,696,696,696,696,0
20241021,093800,46295754,696,698,698,696,337
20241021,093700,46061198,696,696,696,696,0
20241021,093600,46061198,696,696,696,696,550
20241021,093500,45678398,696,696,698,696,3
20241021,093400,45676308,697,697,697,696,80
20241021,093300,45620550,696,697,697,696,121
20241021,093200,45536214,696,696,696,696,2423
20241021,093100,43849806,696,699,700,696,5201
20241021,093000,40225745,699,700,700,699,655
20241021,092900,39767899,699,699,699,699,0
20241021,092800,39767899,699,699,699,699,0
20241021,092700,39767899,699,699,699,699,1
20241021,092600,39767200,700,702,702,699,1002
20241021,092500,39063801,699,699,702,699,1480
20241021,092400,38026818,699,699,699,699,0
20241021,092300,38026818,699,700,700,699,102
20241021,092200,37955420,699,699,699,699,0
20241021,092100,37955420,699,700,700,699,2
20241021,092000,37954021,699,699,699,699,0
20241021,091900,37954021,699,699,699,699,187
20241021,091800,37823308,699,697,699,696,4393
20241021,091700,34763183,697,699,701,697,606
20241021,091600,34339789,701,701,701,701,0
20241021,091500,34339789,701,699,701,697,1033
20241021,091400,33619366,699,698,699,698,22
20241021,091300,33604000,698,699,703,696,13504
20241021,091200,24199277,705,700,705,698,12002
20241021,091100,15811714,705,704,705,700,20001
20241021,091000,1789835,704,704,704,704,10
20241021,090900,1782795,704,704,704,704,19
20241021,090800,1769419,705,705,705,705,1601
20241021,090700,640714,706,706,706,706,56
20241021,090600,601178,706,706,706,706,0
20241021,090500,601178,706,706,706,706,0
20241021,090400,601178,706,706,706,706,0
20241021,090300,601178,706,706,706,706,18
20241021,090200,588470,706,706,706,706,500
20241021,090100,235470,705,705,705,705,0
20241021,090000,235470,705,705,705,705,334