KissMeData/348150/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212200,7555246610,7440,7440,7440,7440,48074
20241021,212100,7555246610,7440,7440,7440,7440,0
20241021,212000,7555246610,7440,7440,7440,7440,0
20241021,211900,7555246610,7440,7440,7440,7440,0
20241021,211800,7555246610,7440,7440,7440,7440,0
20241021,211700,7555246610,7440,7440,7440,7440,0
20241021,211600,7555246610,7440,7440,7440,7440,0
20241021,211500,7555246610,7440,7440,7440,7440,0
20241021,211400,7555246610,7440,7440,7440,7440,0
20241021,211300,7555246610,7440,7440,7440,7440,0
20241021,211200,7555246610,7440,7440,7440,7440,0
20241021,211100,7555246610,7440,7440,7440,7440,0
20241021,211000,7555246610,7440,7440,7440,7440,0
20241021,210900,7555246610,7440,7440,7440,7440,0
20241021,210800,7555246610,7440,7440,7440,7440,0
20241021,210700,7555246610,7440,7440,7440,7440,0
20241021,210600,7555246610,7440,7440,7440,7440,0
20241021,210500,7555246610,7440,7440,7440,7440,0
20241021,210400,7555246610,7440,7440,7440,7440,0
20241021,210300,7555246610,7440,7440,7440,7440,0
20241021,210200,7555246610,7440,7440,7440,7440,0
20241021,210100,7555246610,7440,7440,7440,7440,0
20241021,210000,7555246610,7440,7440,7440,7440,0
20241021,205900,7555246610,7440,7440,7440,7440,0
20241021,205800,7555246610,7440,7440,7440,7440,0
20241021,205700,7555246610,7440,7440,7440,7440,0
20241021,205600,7555246610,7440,7440,7440,7440,0
20241021,205500,7555246610,7440,7440,7440,7440,0
20241021,205400,7555246610,7440,7440,7440,7440,0
20241021,205300,7555246610,7440,7440,7440,7440,0
20241021,205200,7555246610,7440,7440,7440,7440,48074
20241021,205100,7555246610,7440,7440,7440,7440,0
20241021,205000,7555246610,7440,7440,7440,7440,0
20241021,204900,7555246610,7440,7440,7440,7440,0
20241021,204800,7555246610,7440,7440,7440,7440,0
20241021,204700,7555246610,7440,7440,7440,7440,0
20241021,204600,7555246610,7440,7440,7440,7440,0
20241021,204500,7555246610,7440,7440,7440,7440,0
20241021,204400,7555246610,7440,7440,7440,7440,0
20241021,204300,7555246610,7440,7440,7440,7440,0
20241021,204200,7555246610,7440,7440,7440,7440,0
20241021,204100,7555246610,7440,7440,7440,7440,0
20241021,204000,7555246610,7440,7440,7440,7440,0
20241021,203900,7555246610,7440,7440,7440,7440,0
20241021,203800,7555246610,7440,7440,7440,7440,0
20241021,203700,7555246610,7440,7440,7440,7440,0
20241021,203600,7555246610,7440,7440,7440,7440,0
20241021,203500,7555246610,7440,7440,7440,7440,0
20241021,203400,7555246610,7440,7440,7440,7440,0
20241021,203300,7555246610,7440,7440,7440,7440,0
20241021,203200,7555246610,7440,7440,7440,7440,0
20241021,203100,7555246610,7440,7440,7440,7440,0
20241021,203000,7555246610,7440,7440,7440,7440,0
20241021,202900,7555246610,7440,7440,7440,7440,0
20241021,202800,7555246610,7440,7440,7440,7440,0
20241021,202700,7555246610,7440,7440,7440,7440,0
20241021,202600,7555246610,7440,7440,7440,7440,0
20241021,202500,7555246610,7440,7440,7440,7440,0
20241021,202400,7555246610,7440,7440,7440,7440,0
20241021,202300,7555246610,7440,7440,7440,7440,0
20241021,202200,7555246610,7440,7440,7440,7440,48074
20241021,202100,7555246610,7440,7440,7440,7440,0
20241021,202000,7555246610,7440,7440,7440,7440,0
20241021,201900,7555246610,7440,7440,7440,7440,0
20241021,201800,7555246610,7440,7440,7440,7440,0
20241021,201700,7555246610,7440,7440,7440,7440,0
20241021,201600,7555246610,7440,7440,7440,7440,0
20241021,201500,7555246610,7440,7440,7440,7440,0
20241021,201400,7555246610,7440,7440,7440,7440,0
20241021,201300,7555246610,7440,7440,7440,7440,0
20241021,201200,7555246610,7440,7440,7440,7440,0
20241021,201100,7555246610,7440,7440,7440,7440,0
20241021,201000,7555246610,7440,7440,7440,7440,0
20241021,200900,7555246610,7440,7440,7440,7440,0
20241021,200800,7555246610,7440,7440,7440,7440,0
20241021,200700,7555246610,7440,7440,7440,7440,0
20241021,200600,7555246610,7440,7440,7440,7440,0
20241021,200500,7555246610,7440,7440,7440,7440,0
20241021,200400,7555246610,7440,7440,7440,7440,0
20241021,200300,7555246610,7440,7440,7440,7440,0
20241021,200200,7555246610,7440,7440,7440,7440,0
20241021,200100,7555246610,7440,7440,7440,7440,0
20241021,200000,7555246610,7440,7440,7440,7440,0
20241021,195900,7555246610,7440,7440,7440,7440,0
20241021,195800,7555246610,7440,7440,7440,7440,0
20241021,195700,7555246610,7440,7440,7440,7440,0
20241021,195600,7555246610,7440,7440,7440,7440,0
20241021,195500,7555246610,7440,7440,7440,7440,0
20241021,195400,7555246610,7440,7440,7440,7440,0
20241021,195300,7555246610,7440,7440,7440,7440,0
20241021,195200,7555246610,7440,7440,7440,7440,48074
20241021,195100,7555246610,7440,7440,7440,7440,0
20241021,195000,7555246610,7440,7440,7440,7440,0
20241021,194900,7555246610,7440,7440,7440,7440,0
20241021,194800,7555246610,7440,7440,7440,7440,0
20241021,194700,7555246610,7440,7440,7440,7440,0
20241021,194600,7555246610,7440,7440,7440,7440,0
20241021,194500,7555246610,7440,7440,7440,7440,0
20241021,194400,7555246610,7440,7440,7440,7440,0
20241021,194300,7555246610,7440,7440,7440,7440,0
20241021,194200,7555246610,7440,7440,7440,7440,0
20241021,194100,7555246610,7440,7440,7440,7440,0
20241021,194000,7555246610,7440,7440,7440,7440,0
20241021,193900,7555246610,7440,7440,7440,7440,0
20241021,193800,7555246610,7440,7440,7440,7440,0
20241021,193700,7555246610,7440,7440,7440,7440,0
20241021,193600,7555246610,7440,7440,7440,7440,0
20241021,193500,7555246610,7440,7440,7440,7440,0
20241021,193400,7555246610,7440,7440,7440,7440,0
20241021,193300,7555246610,7440,7440,7440,7440,0
20241021,193200,7555246610,7440,7440,7440,7440,0
20241021,193100,7555246610,7440,7440,7440,7440,0
20241021,193000,7555246610,7440,7440,7440,7440,0
20241021,192900,7555246610,7440,7440,7440,7440,0
20241021,192800,7555246610,7440,7440,7440,7440,0
20241021,192700,7555246610,7440,7440,7440,7440,0
20241021,192600,7555246610,7440,7440,7440,7440,0
20241021,192500,7555246610,7440,7440,7440,7440,0
20241021,192400,7555246610,7440,7440,7440,7440,0
20241021,192300,7555246610,7440,7440,7440,7440,0
20241021,192200,7555246610,7440,7440,7440,7440,48074
20241021,192100,7555246610,7440,7440,7440,7440,0
20241021,192000,7555246610,7440,7440,7440,7440,0
20241021,191900,7555246610,7440,7440,7440,7440,0
20241021,191800,7555246610,7440,7440,7440,7440,0
20241021,191700,7555246610,7440,7440,7440,7440,0
20241021,191600,7555246610,7440,7440,7440,7440,0
20241021,191500,7555246610,7440,7440,7440,7440,0
20241021,191400,7555246610,7440,7440,7440,7440,0
20241021,191300,7555246610,7440,7440,7440,7440,0
20241021,191200,7555246610,7440,7440,7440,7440,0
20241021,191100,7555246610,7440,7440,7440,7440,0
20241021,191000,7555246610,7440,7440,7440,7440,0
20241021,190900,7555246610,7440,7440,7440,7440,0
20241021,190800,7555246610,7440,7440,7440,7440,0
20241021,190700,7555246610,7440,7440,7440,7440,0
20241021,190600,7555246610,7440,7440,7440,7440,0
20241021,190500,7555246610,7440,7440,7440,7440,0
20241021,190400,7555246610,7440,7440,7440,7440,0
20241021,190300,7555246610,7440,7440,7440,7440,0
20241021,190200,7555246610,7440,7440,7440,7440,0
20241021,190100,7555246610,7440,7440,7440,7440,0
20241021,190000,7555246610,7440,7440,7440,7440,0
20241021,185900,7555246610,7440,7440,7440,7440,0
20241021,185800,7555246610,7440,7440,7440,7440,0
20241021,185700,7555246610,7440,7440,7440,7440,0
20241021,185600,7555246610,7440,7440,7440,7440,0
20241021,185500,7555246610,7440,7440,7440,7440,0
20241021,185400,7555246610,7440,7440,7440,7440,0
20241021,185300,7555246610,7440,7440,7440,7440,0
20241021,185200,7555246610,7440,7440,7440,7440,48074
20241021,185100,7555246610,7440,7440,7440,7440,0
20241021,185000,7555246610,7440,7440,7440,7440,0
20241021,184900,7555246610,7440,7440,7440,7440,0
20241021,184800,7555246610,7440,7440,7440,7440,0
20241021,184700,7555246610,7440,7440,7440,7440,0
20241021,184600,7555246610,7440,7440,7440,7440,0
20241021,184500,7555246610,7440,7440,7440,7440,0
20241021,184400,7555246610,7440,7440,7440,7440,0
20241021,184300,7555246610,7440,7440,7440,7440,0
20241021,184200,7555246610,7440,7440,7440,7440,0
20241021,184100,7555246610,7440,7440,7440,7440,0
20241021,184000,7555246610,7440,7440,7440,7440,0
20241021,183900,7555246610,7440,7440,7440,7440,0
20241021,183800,7555246610,7440,7440,7440,7440,0
20241021,183700,7555246610,7440,7440,7440,7440,0
20241021,183600,7555246610,7440,7440,7440,7440,0
20241021,183500,7555246610,7440,7440,7440,7440,0
20241021,183400,7555246610,7440,7440,7440,7440,0
20241021,183300,7555246610,7440,7440,7440,7440,0
20241021,183200,7555246610,7440,7440,7440,7440,0
20241021,183100,7555246610,7440,7440,7440,7440,0
20241021,183000,7555246610,7440,7440,7440,7440,0
20241021,182900,7555246610,7440,7440,7440,7440,0
20241021,182800,7555246610,7440,7440,7440,7440,0
20241021,182700,7555246610,7440,7440,7440,7440,0
20241021,182600,7555246610,7440,7440,7440,7440,0
20241021,182500,7555246610,7440,7440,7440,7440,0
20241021,182400,7555246610,7440,7440,7440,7440,0
20241021,182300,7555246610,7440,7440,7440,7440,0
20241021,182200,7555246610,7440,7440,7440,7440,48074
20241021,182100,7555246610,7440,7440,7440,7440,0
20241021,182000,7555246610,7440,7440,7440,7440,0
20241021,181900,7555246610,7440,7440,7440,7440,0
20241021,181800,7555246610,7440,7440,7440,7440,0
20241021,181700,7555246610,7440,7440,7440,7440,0
20241021,181600,7555246610,7440,7440,7440,7440,0
20241021,181500,7555246610,7440,7440,7440,7440,0
20241021,181400,7555246610,7440,7440,7440,7440,0
20241021,181300,7555246610,7440,7440,7440,7440,0
20241021,181200,7555246610,7440,7440,7440,7440,0
20241021,181100,7555246610,7440,7440,7440,7440,0
20241021,181000,7555246610,7440,7440,7440,7440,0
20241021,180900,7555246610,7440,7440,7440,7440,0
20241021,180800,7555246610,7440,7440,7440,7440,0
20241021,180700,7555246610,7440,7440,7440,7440,0
20241021,180600,7555246610,7440,7440,7440,7440,0
20241021,180500,7555246610,7440,7440,7440,7440,0
20241021,180400,7555246610,7440,7440,7440,7440,0
20241021,180300,7555246610,7440,7440,7440,7440,0
20241021,180200,7555246610,7440,7440,7440,7440,0
20241021,180100,7555246610,7440,7440,7440,7440,0
20241021,180000,7555246610,7440,7440,7440,7440,0
20241021,175900,7555246610,7440,7440,7440,7440,0
20241021,175800,7555246610,7440,7440,7440,7440,0
20241021,175700,7555246610,7440,7440,7440,7440,0
20241021,175600,7555246610,7440,7440,7440,7440,0
20241021,175500,7555246610,7440,7440,7440,7440,0
20241021,175400,7555246610,7440,7440,7440,7440,0
20241021,175300,7555246610,7440,7440,7440,7440,0
20241021,175200,7555246610,7440,7440,7440,7440,48074
20241021,175100,7555246610,7440,7440,7440,7440,0
20241021,175000,7555246610,7440,7440,7440,7440,0
20241021,174900,7555246610,7440,7440,7440,7440,0
20241021,174800,7555246610,7440,7440,7440,7440,0
20241021,174700,7555246610,7440,7440,7440,7440,0
20241021,174600,7555246610,7440,7440,7440,7440,0
20241021,174500,7555246610,7440,7440,7440,7440,0
20241021,174400,7555246610,7440,7440,7440,7440,0
20241021,174300,7555246610,7440,7440,7440,7440,0
20241021,174200,7555246610,7440,7440,7440,7440,0
20241021,174100,7555246610,7440,7440,7440,7440,0
20241021,174000,7555246610,7440,7440,7440,7440,0
20241021,173900,7555246610,7440,7440,7440,7440,0
20241021,173800,7555246610,7440,7440,7440,7440,0
20241021,173700,7555246610,7440,7440,7440,7440,0
20241021,173600,7555246610,7440,7440,7440,7440,0
20241021,173500,7555246610,7440,7440,7440,7440,0
20241021,173400,7555246610,7440,7440,7440,7440,0
20241021,173300,7555246610,7440,7440,7440,7440,0
20241021,173200,7555246610,7440,7440,7440,7440,0
20241021,173100,7555246610,7440,7440,7440,7440,0
20241021,173000,7555246610,7440,7440,7440,7440,0
20241021,172900,7555246610,7440,7440,7440,7440,0
20241021,172800,7555246610,7440,7440,7440,7440,0
20241021,172700,7555246610,7440,7440,7440,7440,0
20241021,172600,7555246610,7440,7440,7440,7440,0
20241021,172500,7555246610,7440,7440,7440,7440,0
20241021,172400,7555246610,7440,7440,7440,7440,0
20241021,172300,7555246610,7440,7440,7440,7440,0
20241021,172200,7555246610,7440,7440,7440,7440,48074
20241021,172100,7555246610,7440,7440,7440,7440,0
20241021,172000,7555246610,7440,7440,7440,7440,0
20241021,171900,7555246610,7440,7440,7440,7440,0
20241021,171800,7555246610,7440,7440,7440,7440,0
20241021,171700,7555246610,7440,7440,7440,7440,0
20241021,171600,7555246610,7440,7440,7440,7440,0
20241021,171500,7555246610,7440,7440,7440,7440,0
20241021,171400,7555246610,7440,7440,7440,7440,0
20241021,171300,7555246610,7440,7440,7440,7440,0
20241021,171200,7555246610,7440,7440,7440,7440,0
20241021,171100,7555246610,7440,7440,7440,7440,0
20241021,171000,7555246610,7440,7440,7440,7440,0
20241021,170900,7555246610,7440,7440,7440,7440,0
20241021,170800,7555246610,7440,7440,7440,7440,0
20241021,170700,7555246610,7440,7440,7440,7440,0
20241021,170600,7555246610,7440,7440,7440,7440,0
20241021,170500,7555246610,7440,7440,7440,7440,0
20241021,170400,7555246610,7440,7440,7440,7440,0
20241021,170300,7555246610,7440,7440,7440,7440,0
20241021,170200,7555246610,7440,7440,7440,7440,0
20241021,170100,7555246610,7440,7440,7440,7440,0
20241021,170000,7555246610,7440,7440,7440,7440,0
20241021,165900,7555246610,7440,7440,7440,7440,0
20241021,165800,7555246610,7440,7440,7440,7440,0
20241021,165700,7555246610,7440,7440,7440,7440,0
20241021,165600,7555246610,7440,7440,7440,7440,0
20241021,165500,7555246610,7440,7440,7440,7440,0
20241021,165400,7555246610,7440,7440,7440,7440,0
20241021,165300,7555246610,7440,7440,7440,7440,0
20241021,165200,7555246610,7440,7440,7440,7440,48074
20241021,165100,7555246610,7440,7440,7440,7440,0
20241021,165000,7555246610,7440,7440,7440,7440,0
20241021,164900,7555246610,7440,7440,7440,7440,0
20241021,164800,7555246610,7440,7440,7440,7440,0
20241021,164700,7555246610,7440,7440,7440,7440,0
20241021,164600,7555246610,7440,7440,7440,7440,0
20241021,164500,7555246610,7440,7440,7440,7440,0
20241021,164400,7555246610,7440,7440,7440,7440,0
20241021,164300,7555246610,7440,7440,7440,7440,0
20241021,164200,7555246610,7440,7440,7440,7440,0
20241021,164100,7555246610,7440,7440,7440,7440,0
20241021,164000,7555246610,7440,7440,7440,7440,0
20241021,163900,7555246610,7440,7440,7440,7440,0
20241021,163800,7555246610,7440,7440,7440,7440,0
20241021,163700,7555246610,7440,7440,7440,7440,0
20241021,163600,7555246610,7440,7440,7440,7440,0
20241021,163500,7555246610,7440,7440,7440,7440,0
20241021,163400,7555246610,7440,7440,7440,7440,0
20241021,163300,7555246610,7440,7440,7440,7440,0
20241021,163200,7555246610,7440,7440,7440,7440,0
20241021,163100,7555246610,7440,7440,7440,7440,0
20241021,163000,7555246610,7440,7440,7440,7440,0
20241021,162900,7555246610,7440,7440,7440,7440,0
20241021,162800,7555246610,7440,7440,7440,7440,0
20241021,162700,7555246610,7440,7440,7440,7440,0
20241021,162600,7555246610,7440,7440,7440,7440,0
20241021,162500,7555246610,7440,7440,7440,7440,0
20241021,162400,7555246610,7440,7440,7440,7440,0
20241021,162300,7555246610,7440,7440,7440,7440,0
20241021,162200,7555246610,7440,7440,7440,7440,48074
20241021,162100,7555246610,7440,7440,7440,7440,0
20241021,162000,7555246610,7440,7440,7440,7440,0
20241021,161900,7555246610,7440,7440,7440,7440,0
20241021,161800,7555246610,7440,7440,7440,7440,0
20241021,161700,7555246610,7440,7440,7440,7440,0
20241021,161600,7555246610,7440,7440,7440,7440,0
20241021,161500,7555246610,7440,7440,7440,7440,0
20241021,161400,7555246610,7440,7440,7440,7440,0
20241021,161300,7555246610,7440,7440,7440,7440,0
20241021,161200,7555246610,7440,7440,7440,7440,0
20241021,161100,7555246610,7440,7440,7440,7440,0
20241021,161000,7555246610,7440,7440,7440,7440,0
20241021,160900,7555246610,7440,7440,7440,7440,0
20241021,160800,7555246610,7440,7440,7440,7440,0
20241021,160700,7555246610,7440,7440,7440,7440,0
20241021,160600,7555246610,7440,7440,7440,7440,0
20241021,160500,7555246610,7440,7440,7440,7440,0
20241021,160400,7555246610,7440,7440,7440,7440,0
20241021,160300,7555246610,7440,7440,7440,7440,0
20241021,160200,7555246610,7440,7440,7440,7440,0
20241021,160100,7555246610,7440,7440,7440,7440,0
20241021,160000,7555246610,7440,7440,7440,7440,0
20241021,155900,7555246610,7440,7440,7440,7440,0
20241021,155800,7555246610,7440,7440,7440,7440,0
20241021,155700,7555246610,7440,7440,7440,7440,0
20241021,155600,7555246610,7440,7440,7440,7440,0
20241021,155500,7555246610,7440,7440,7440,7440,0
20241021,155400,7555246610,7440,7440,7440,7440,0
20241021,155300,7555246610,7440,7440,7440,7440,0
20241021,155200,7555246610,7440,7440,7440,7440,48074
20241021,155100,7555246610,7440,7440,7440,7440,0
20241021,155000,7555246610,7440,7440,7440,7440,0
20241021,154900,7555246610,7440,7440,7440,7440,0
20241021,154800,7555246610,7440,7440,7440,7440,0
20241021,154700,7555246610,7440,7440,7440,7440,0
20241021,154600,7555246610,7440,7440,7440,7440,0
20241021,154500,7555246610,7440,7440,7440,7440,0
20241021,154400,7555246610,7440,7440,7440,7440,0
20241021,154300,7555246610,7440,7440,7440,7440,0
20241021,154200,7555246610,7440,7440,7440,7440,0
20241021,154100,7555246610,7440,7440,7440,7440,0
20241021,154000,7555246610,7440,7440,7440,7440,0
20241021,153900,7555246610,7440,7440,7440,7440,0
20241021,153800,7555246610,7440,7440,7440,7440,0
20241021,153700,7555246610,7440,7440,7440,7440,0
20241021,153600,7555246610,7440,7440,7440,7440,0
20241021,153500,7555246610,7440,7440,7440,7440,0
20241021,153400,7555246610,7440,7440,7440,7440,0
20241021,153300,7555246610,7440,7440,7440,7440,0
20241021,153200,7555246610,7440,7440,7440,7440,0
20241021,153100,7555246610,7440,7440,7440,7440,0
20241021,153000,7555246610,7440,7440,7440,7440,48074
20241021,152900,7197576050,7470,7470,7470,7470,0
20241021,152800,7197576050,7470,7470,7470,7470,0
20241021,152700,7197576050,7470,7470,7470,7470,0
20241021,152600,7197576050,7470,7470,7470,7470,0
20241021,152500,7197576050,7470,7470,7470,7470,0
20241021,152400,7197576050,7470,7470,7470,7470,0
20241021,152300,7197576050,7470,7470,7470,7470,0
20241021,152200,7197576050,7470,7470,7470,7470,0
20241021,152100,7197576050,7470,7470,7470,7470,0
20241021,152000,7197576050,7470,7470,7470,7470,0
20241021,151900,7197576050,7470,7470,7510,7450,11157
20241021,151800,7114354050,7470,7530,7530,7460,3662
20241021,151700,7086989370,7480,7480,7530,7470,4083
20241021,151600,7056452590,7480,7490,7540,7480,10707
20241021,151500,6976288910,7490,7520,7520,7490,4768
20241021,151400,6940502240,7520,7540,7540,7520,1609
20241021,151300,6928390780,7520,7520,7550,7520,1628
20241021,151200,6916121220,7520,7520,7550,7510,796
20241021,151100,6910133010,7520,7550,7550,7510,968
20241021,151000,6902852350,7550,7550,7550,7500,1401
20241021,150900,6892306460,7510,7520,7550,7500,4414
20241021,150800,6859117800,7520,7540,7540,7490,3089
20241021,150700,6835930740,7550,7510,7550,7510,2165
20241021,150600,6819587110,7510,7510,7550,7510,334
20241021,150500,6817078530,7560,7490,7560,7490,2517
20241021,150400,6798115690,7490,7490,7530,7480,2688
20241021,150300,6777930640,7480,7490,7500,7480,1546
20241021,150200,6766363790,7490,7520,7520,7490,1151
20241021,150100,6757726590,7520,7500,7520,7500,188
20241021,150000,6756314440,7500,7480,7530,7480,1334
20241021,145900,6746292780,7480,7480,7480,7480,3000
20241021,145800,6723852780,7480,7510,7510,7480,2446
20241021,145700,6705531720,7510,7530,7530,7510,365
20241021,145600,6702790550,7500,7520,7520,7500,246
20241021,145500,6700942030,7520,7490,7520,7490,3341
20241021,145400,6675866190,7490,7490,7500,7490,1869
20241021,145300,6661863770,7510,7520,7520,7510,115
20241021,145200,6661000040,7490,7490,7520,7490,2205
20241021,145100,6644476670,7490,7490,7500,7480,3998
20241021,145000,6614531390,7480,7520,7530,7480,9058
20241021,144900,6546546280,7530,7530,7530,7530,991
20241021,144800,6539084050,7540,7530,7540,7530,566
20241021,144700,6534817070,7540,7530,7550,7530,1060
20241021,144600,6526825620,7550,7550,7550,7530,914
20241021,144500,6519941490,7550,7540,7550,7530,337
20241021,144400,6517400010,7540,7540,7540,7530,398
20241021,144300,6514402940,7540,7540,7540,7540,5
20241021,144200,6514365240,7540,7540,7540,7530,457
20241021,144100,6510919610,7540,7540,7540,7540,145
20241021,144000,6509826310,7550,7540,7550,7540,274
20241021,143900,6507759840,7530,7540,7540,7530,375
20241021,143800,6504936030,7550,7550,7550,7550,12
20241021,143700,6504845430,7530,7530,7550,7530,1214
20241021,143600,6495697410,7530,7540,7540,7530,1166
20241021,143500,6486916270,7530,7560,7560,7530,210
20241021,143400,6485334670,7560,7530,7560,7530,49
20241021,143300,6484965610,7530,7530,7560,7530,124
20241021,143200,6484031860,7560,7530,7560,7530,392
20241021,143100,6481080070,7530,7560,7560,7530,171
20241021,143000,6479789790,7530,7560,7560,7530,765
20241021,142900,6474025730,7550,7540,7550,7540,92
20241021,142800,6473331550,7560,7560,7560,7540,125
20241021,142700,6472388830,7560,7530,7560,7530,381
20241021,142600,6469519060,7560,7530,7560,7530,393
20241021,142500,6466555860,7530,7540,7540,7530,1381
20241021,142400,6456156630,7540,7540,7540,7530,33
20241021,142300,6455908070,7530,7550,7550,7530,222
20241021,142200,6454234170,7550,7540,7550,7530,360
20241021,142100,6451522830,7540,7550,7570,7520,1510
20241021,142000,6440147270,7540,7550,7550,7540,252
20241021,141900,6438247080,7570,7550,7570,7540,1100
20241021,141800,6429949560,7550,7550,7550,7550,0
20241021,141700,6429949560,7550,7520,7550,7520,41
20241021,141600,6429640950,7550,7520,7550,7520,363
20241021,141500,6426905580,7510,7560,7560,7510,2896
20241021,141400,6405128740,7570,7530,7570,7530,647
20241021,141300,6400247950,7520,7520,7540,7510,260
20241021,141200,6398291100,7510,7550,7550,7510,11192
20241021,141100,6314118330,7540,7540,7540,7540,139
20241021,141000,6313070270,7540,7530,7540,7530,395
20241021,140900,6310095860,7530,7540,7550,7530,1770
20241021,140800,6296748800,7530,7520,7540,7510,2131
20241021,140700,6280734230,7520,7550,7560,7520,6092
20241021,140600,6234890360,7550,7570,7570,7530,18222
20241021,140500,6097287680,7590,7580,7600,7580,591
20241021,140400,6092807830,7580,7590,7590,7580,2487
20241021,140300,6073954000,7590,7590,7600,7590,394
20241021,140200,6070963530,7600,7600,7610,7580,1535
20241021,140100,6059324130,7600,7610,7610,7580,2710
20241021,140000,6038772900,7590,7610,7610,7590,6560
20241021,135900,5988946330,7610,7610,7610,7610,55
20241021,135800,5988527780,7620,7630,7630,7620,142
20241021,135700,5987445730,7610,7610,7610,7610,100
20241021,135600,5986684730,7630,7630,7630,7630,0
20241021,135500,5986684730,7630,7610,7630,7610,47
20241021,135400,5986326300,7620,7630,7630,7620,154
20241021,135300,5985152610,7620,7640,7640,7620,147
20241021,135200,5984032340,7630,7630,7630,7630,20
20241021,135100,5983879740,7620,7610,7640,7610,236
20241021,135000,5982082330,7610,7610,7610,7610,102
20241021,134900,5981306110,7610,7630,7630,7600,4246
20241021,134800,5949012100,7640,7650,7650,7610,316
20241021,134700,5946605410,7620,7620,7620,7610,2559
20241021,134600,5927117570,7620,7640,7640,7620,602
20241021,134500,5922522310,7630,7630,7630,7620,272
20241021,134400,5920448540,7630,7620,7630,7620,1116
20241021,134300,5911944610,7620,7640,7640,7610,10061
20241021,134200,5835287610,7650,7640,7650,7640,135
20241021,134100,5834256200,7640,7640,7660,7640,22
20241021,134000,5834088100,7640,7640,7660,7640,127
20241021,133900,5833117800,7640,7660,7660,7640,346
20241021,133800,5830474340,7640,7640,7640,7640,136
20241021,133700,5829435300,7680,7630,7680,7630,134
20241021,133600,5828412780,7680,7650,7680,7630,1429
20241021,133500,5817483030,7650,7650,7650,7650,2
20241021,133400,5817467730,7650,7640,7650,7640,716
20241021,133300,5811997480,7640,7650,7650,7640,933
20241021,133200,5804869330,7650,7650,7660,7640,971
20241021,133100,5797445240,7650,7660,7670,7650,1845
20241021,133000,5783323100,7660,7680,7680,7660,1386
20241021,132900,5772689480,7680,7690,7700,7680,851
20241021,132800,5766147110,7700,7700,7700,7690,878
20241021,132700,5759388750,7720,7700,7720,7700,739
20241021,132600,5753687680,7700,7690,7700,7690,388
20241021,132500,5750701290,7690,7690,7690,7690,679
20241021,132400,5745479780,7690,7690,7690,7690,133
20241021,132300,5744457010,7680,7690,7690,7680,107
20241021,132200,5743634750,7680,7670,7680,7670,210
20241021,132100,5742023140,7670,7680,7680,7670,77
20241021,132000,5741431890,7680,7670,7680,7660,380
20241021,131900,5738518270,7690,7680,7690,7680,307
20241021,131800,5736157450,7660,7660,7660,7660,0
20241021,131700,5736157450,7660,7660,7660,7660,0
20241021,131600,5736157450,7660,7680,7680,7660,96
20241021,131500,5735421890,7680,7660,7680,7660,119
20241021,131400,5734510270,7650,7650,7650,7650,384
20241021,131300,5731572670,7650,7650,7650,7650,100
20241021,131200,5730807670,7650,7650,7650,7650,35
20241021,131100,5730539920,7650,7680,7680,7650,196
20241021,131000,5729034790,7680,7650,7680,7640,151
20241021,130900,5727880910,7650,7680,7680,7650,101
20241021,130800,5727108230,7650,7650,7650,7650,0
20241021,130700,5727108230,7650,7660,7660,7650,1237
20241021,130600,5717642190,7660,7670,7670,7660,86
20241021,130500,5716982580,7660,7660,7670,7660,197
20241021,130400,5715473550,7660,7660,7660,7650,108
20241021,130300,5714646780,7660,7670,7670,7660,2
20241021,130200,5714631450,7670,7650,7670,7650,90
20241021,130100,5713941450,7680,7660,7680,7640,655
20241021,130000,5708930950,7680,7660,7680,7640,3
20241021,125900,5708907970,7660,7670,7670,7640,544
20241021,125800,5704736160,7640,7640,7640,7640,1632
20241021,125700,5692267680,7640,7670,7680,7640,138
20241021,125600,5691213260,7630,7660,7660,7630,842
20241021,125500,5684778070,7680,7680,7680,7680,346
20241021,125400,5682120790,7680,7680,7680,7680,0
20241021,125300,5682120790,7680,7650,7680,7650,255
20241021,125200,5680165490,7680,7680,7680,7670,7
20241021,125100,5680111740,7650,7690,7700,7650,2263
20241021,125000,5662709700,7660,7650,7680,7650,1120
20241021,124900,5654140630,7650,7660,7660,7640,839
20241021,124800,5647721070,7670,7680,7680,7670,20
20241021,124700,5647567570,7700,7690,7700,7660,680
20241021,124600,5642332460,7650,7700,7700,7650,358
20241021,124500,5639593610,7700,7670,7710,7640,384
20241021,124400,5636653400,7730,7690,7730,7620,5531
20241021,124300,5594362210,7690,7690,7700,7690,424
20241021,124200,5591101640,7690,7690,7690,7690,92
20241021,124100,5590394160,7730,7720,7730,7720,134
20241021,124000,5589358350,7720,7730,7730,7680,242
20241021,123900,5587499690,7700,7700,7700,7700,54
20241021,123800,5587083890,7680,7690,7700,7660,658
20241021,123700,5582037110,7690,7690,7690,7690,317
20241021,123600,5579599380,7660,7670,7690,7660,113
20241021,123500,5578732190,7660,7660,7670,7660,313
20241021,123400,5576334600,7670,7690,7690,7660,1578
20241021,123300,5564242390,7670,7680,7680,7670,721
20241021,123200,5558708550,7680,7690,7690,7680,714
20241021,123100,5553222240,7690,7690,7720,7680,287
20241021,123000,5551015490,7690,7710,7730,7690,184
20241021,122900,5549598870,7720,7750,7750,7710,5494
20241021,122800,5507196780,7760,7770,7770,7760,147
20241021,122700,5506056030,7770,7770,7770,7770,105
20241021,122600,5505240180,7770,7740,7770,7740,382
20241021,122500,5502273870,7770,7770,7780,7770,280
20241021,122400,5500097130,7770,7760,7770,7760,378
20241021,122300,5497160940,7710,7760,7760,7710,891
20241021,122200,5490271100,7780,7770,7780,7770,17
20241021,122100,5490138880,7770,7780,7780,7750,1504
20241021,122000,5478451000,7780,7760,7780,7760,497
20241021,121900,5474587900,7750,7750,7750,7730,387
20241021,121800,5471589860,7750,7740,7750,7740,291
20241021,121700,5469337440,7740,7740,7740,7740,68
20241021,121600,5468811120,7720,7730,7740,7720,115
20241021,121500,5467922000,7730,7720,7730,7720,4
20241021,121400,5467891110,7720,7710,7720,7710,114
20241021,121300,5467012080,7710,7700,7710,7700,246
20241021,121200,5465115470,7700,7700,7700,7700,6
20241021,121100,5465069270,7700,7700,7700,7700,583
20241021,121000,5460580170,7700,7700,7730,7700,712
20241021,120900,5455097740,7700,7720,7730,7690,704
20241021,120800,5449665850,7690,7720,7720,7690,1269
20241021,120700,5439890610,7730,7740,7750,7730,170
20241021,120600,5438576170,7750,7730,7760,7730,3
20241021,120500,5438552930,7760,7760,7760,7760,1071
20241021,120400,5430241970,7740,7760,7760,7740,81
20241021,120300,5429613450,7760,7740,7760,7740,565
20241021,120200,5425232050,7720,7720,7720,7720,125
20241021,120100,5424267050,7730,7750,7750,7730,95
20241021,120000,5423531300,7750,7720,7760,7720,83
20241021,115900,5422888780,7720,7720,7730,7720,47
20241021,115800,5422525490,7720,7700,7720,7700,2493
20241021,115700,5403322920,7710,7720,7720,7710,22
20241021,115600,5403153180,7720,7710,7720,7690,758
20241021,115500,5397301490,7690,7690,7700,7690,941
20241021,115400,5390062800,7700,7700,7700,7700,248
20241021,115300,5388153200,7700,7720,7720,7700,518
20241021,115200,5384157840,7720,7720,7720,7720,57
20241021,115100,5383717800,7720,7720,7720,7720,52
20241021,115000,5383316360,7720,7730,7730,7720,693
20241021,114900,5377966390,7730,7740,7740,7730,6
20241021,114800,5377919960,7720,7730,7750,7720,314
20241021,114700,5375492510,7740,7720,7740,7720,1202
20241021,114600,5366210480,7730,7750,7760,7730,1404
20241021,114500,5355341100,7740,7740,7740,7740,249
20241021,114400,5353413840,7740,7740,7760,7740,39
20241021,114300,5353111590,7740,7760,7760,7740,301
20241021,114200,5350777210,7730,7750,7770,7730,621
20241021,114100,5345957540,7750,7750,7750,7740,156
20241021,114000,5344748550,7750,7750,7750,7730,583
20241021,113900,5340233560,7760,7720,7760,7700,613
20241021,113800,5335488850,7730,7700,7760,7700,1215
20241021,113700,5326090540,7690,7670,7710,7670,4870
20241021,113600,5288654020,7660,7620,7660,7620,814
20241021,113500,5282421240,7650,7610,7650,7600,2135
20241021,113400,5266171010,7650,7610,7650,7610,413
20241021,113300,5263021560,7610,7610,7620,7610,1896
20241021,113200,5248585550,7640,7610,7640,7610,2289
20241021,113100,5231163910,7610,7650,7650,7610,3639
20241021,113000,5203444420,7660,7650,7660,7630,1261
20241021,112900,5193802740,7670,7670,7670,7670,3
20241021,112800,5193779730,7670,7640,7670,7630,1608
20241021,112700,5181484390,7640,7680,7680,7630,6062
20241021,112600,5135227730,7680,7640,7680,7640,19
20241021,112500,5135082410,7680,7620,7680,7620,352
20241021,112400,5132391340,7620,7630,7670,7620,1439
20241021,112300,5121417070,7630,7640,7640,7630,619
20241021,112200,5116693170,7640,7640,7660,7640,313
20241021,112100,5114298910,7640,7620,7660,7620,326
20241021,112000,5111805950,7620,7640,7660,7620,2327
20241021,111900,5094041440,7640,7650,7650,7640,827
20241021,111800,5087719890,7650,7650,7650,7650,170
20241021,111700,5086419390,7670,7650,7670,7650,48
20241021,111600,5086052170,7650,7670,7670,7630,836
20241021,111500,5079641050,7630,7640,7640,7620,1465
20241021,111400,5068469470,7640,7640,7680,7640,25
20241021,111300,5068278270,7640,7650,7650,7630,2311
20241021,111200,5050632390,7650,7640,7650,7640,1934
20241021,111100,5035856600,7640,7650,7650,7640,968
20241021,111000,5028454250,7650,7680,7690,7650,3144
20241021,110900,5004390670,7680,7690,7690,7680,265
20241021,110800,5002354360,7690,7690,7690,7690,124
20241021,110700,5001400800,7690,7670,7690,7660,121
20241021,110600,5000473230,7660,7670,7690,7660,724
20241021,110500,4994923170,7670,7650,7690,7650,1492
20241021,110400,4983499300,7670,7650,7670,7650,83
20241021,110300,4982864110,7670,7640,7670,7640,1926
20241021,110200,4968147720,7640,7670,7670,7640,477
20241021,110100,4964497540,7670,7690,7690,7650,790
20241021,110000,4958440500,7680,7690,7720,7640,6012
20241021,105900,4912346470,7690,7710,7720,7690,133
20241021,105800,4911323410,7690,7700,7730,7690,1997
20241021,105700,4895952770,7690,7740,7740,7690,2990
20241021,105600,4872882110,7740,7740,7740,7730,53
20241021,105500,4872471930,7740,7730,7760,7730,42
20241021,105400,4872146610,7730,7730,7760,7730,220
20241021,105300,4870445440,7750,7750,7750,7720,184
20241021,105200,4869023580,7710,7760,7760,7710,672
20241021,105100,4863834870,7770,7770,7770,7720,1454
20241021,105000,4852582440,7770,7750,7780,7730,1489
20241021,104900,4841023490,7750,7710,7750,7690,2053
20241021,104800,4825200750,7710,7750,7750,7670,1816
20241021,104700,4811234980,7750,7730,7750,7690,3948
20241021,104600,4780769600,7720,7740,7740,7720,828
20241021,104500,4774371670,7720,7700,7720,7670,1518
20241021,104400,4762698030,7690,7740,7750,7680,10167
20241021,104300,4684214330,7750,7800,7800,7720,6386
20241021,104200,4634711740,7800,7780,7800,7780,838
20241021,104100,4628185100,7780,7800,7800,7780,3588
20241021,104000,4600232600,7800,7830,7830,7800,4204
20241021,103900,4567415490,7820,7880,7890,7820,10507
20241021,103800,4484946050,7880,7840,7890,7830,12962
20241021,103700,4383025740,7830,7830,7840,7830,874
20241021,103600,4376175890,7830,7830,7840,7820,839
20241021,103500,4369609990,7820,7810,7850,7810,2773
20241021,103400,4347897980,7820,7830,7850,7820,8303
20241021,103300,4282889600,7820,7820,7840,7820,7197
20241021,103200,4226548540,7820,7820,7820,7780,3460
20241021,103100,4199546740,7820,7820,7820,7800,2088
20241021,103000,4183220140,7820,7760,7820,7760,3870
20241021,102900,4153069560,7780,7820,7820,7750,2139
20241021,102800,4136429480,7800,7810,7830,7750,14667
20241021,102700,4021965060,7810,7770,7810,7770,4435
20241021,102600,3987419680,7780,7770,7800,7760,8406
20241021,102500,3922008150,7760,7760,7790,7750,2885
20241021,102400,3899604330,7760,7750,7800,7750,7070
20241021,102300,3844594780,7750,7750,7750,7740,403
20241021,102200,3841471580,7740,7700,7740,7700,3784
20241021,102100,3812242880,7700,7690,7730,7690,244
20241021,102000,3810365320,7730,7690,7730,7680,15
20241021,101900,3810249870,7730,7740,7740,7730,679
20241021,101800,3804996070,7680,7740,7740,7680,1081
20241021,101700,3796691030,7680,7730,7730,7680,253
20241021,101600,3794744990,7730,7730,7730,7670,287
20241021,101500,3792526660,7730,7720,7740,7670,2368
20241021,101400,3774274620,7690,7730,7740,7680,173
20241021,101300,3772939510,7740,7740,7750,7680,3298
20241021,101200,3747539590,7740,7720,7740,7720,1197
20241021,101100,3738288310,7720,7720,7720,7720,1325
20241021,101000,3728059310,7720,7680,7720,7680,725
20241021,100900,3722489270,7680,7700,7730,7680,1982
20241021,100800,3707195880,7700,7730,7760,7700,4653
20241021,100700,3671217430,7750,7700,7750,7700,3684
20241021,100600,3642739060,7690,7680,7690,7670,709
20241021,100500,3637289820,7700,7690,7700,7680,372
20241021,100400,3634428980,7680,7660,7690,7660,892
20241021,100300,3627586220,7660,7640,7660,7620,1525
20241021,100200,3615944780,7630,7660,7660,7620,1208
20241021,100100,3606713600,7660,7630,7660,7620,2426
20241021,100000,3588210340,7630,7630,7660,7620,1630
20241021,095900,3575770520,7650,7670,7670,7630,4457
20241021,095800,3541685360,7680,7700,7700,7670,1329
20241021,095700,3531468040,7700,7680,7730,7680,3474
20241021,095600,3504705860,7690,7670,7690,7670,2244
20241021,095500,3487466710,7660,7730,7740,7650,9023
20241021,095400,3418071530,7730,7640,7740,7640,4704
20241021,095300,3381839710,7640,7640,7690,7640,3519
20241021,095200,3354840440,7660,7620,7660,7620,2421
20241021,095100,3336324780,7630,7620,7630,7600,1812
20241021,095000,3322534290,7600,7630,7630,7600,636
20241021,094900,3317697070,7630,7610,7630,7600,1263
20241021,094800,3308093860,7600,7630,7630,7600,139
20241021,094700,3307034200,7630,7620,7640,7580,1811
20241021,094600,3293284260,7620,7640,7650,7590,3539
20241021,094500,3266333580,7640,7600,7640,7590,3582
20241021,094400,3239110100,7600,7630,7630,7600,5042
20241021,094300,3200769600,7630,7630,7650,7610,4006
20241021,094200,3170191430,7630,7590,7630,7590,2919
20241021,094100,3147959560,7590,7610,7610,7590,969
20241021,094000,3140600080,7610,7600,7630,7590,1037
20241021,093900,3132716650,7590,7590,7620,7590,723
20241021,093800,3127215200,7580,7590,7630,7580,2181
20241021,093700,3110653990,7580,7600,7620,7580,6369
20241021,093600,3062318610,7600,7620,7620,7600,3435
20241021,093500,3036199190,7620,7630,7640,7610,2849
20241021,093400,3014497320,7620,7620,7630,7610,727
20241021,093300,3008959370,7640,7610,7640,7610,1181
20241021,093200,2999967740,7640,7630,7640,7610,606
20241021,093100,2995343880,7630,7660,7660,7620,4446
20241021,093000,2961446540,7660,7600,7670,7580,21744
20241021,092900,2795879140,7580,7600,7600,7580,14098
20241021,092800,2688828700,7600,7630,7630,7590,4705
20241021,092700,2653053100,7630,7640,7640,7590,4599
20241021,092600,2618093810,7630,7650,7660,7600,9365
20241021,092500,2546794330,7630,7660,7660,7620,4582
20241021,092400,2511813830,7660,7660,7660,7620,21480
20241021,092300,2347958910,7660,7640,7690,7630,6379
20241021,092200,2299155400,7660,7640,7660,7630,1732
20241021,092100,2285919540,7640,7650,7660,7640,1567
20241021,092000,2273943540,7650,7640,7660,7640,2380
20241021,091900,2255728940,7640,7640,7670,7630,8383
20241021,091800,2191645220,7660,7640,7670,7640,4309
20241021,091700,2158676290,7680,7670,7680,7640,4197
20241021,091600,2126511850,7650,7660,7690,7650,4840
20241021,091500,2089434040,7660,7710,7800,7660,8833
20241021,091400,2021395040,7680,7680,7720,7670,5677
20241021,091300,1977646580,7680,7630,7690,7630,6063
20241021,091200,1931273980,7630,7660,7670,7620,8845
20241021,091100,1863677350,7670,7620,7670,7600,7757
20241021,091000,1804474940,7620,7620,7650,7600,15151
20241021,090900,1688960880,7620,7640,7660,7620,16254
20241021,090800,1564846370,7640,7680,7680,7640,16277
20241021,090700,1440314220,7690,7690,7690,7650,20849
20241021,090600,1280426920,7670,7740,7760,7670,23597
20241021,090500,1098808790,7740,7740,7790,7730,7666
20241021,090400,1039361550,7770,7730,7770,7690,37207
20241021,090300,752580400,7730,7800,7830,7720,15185
20241021,090200,634470260,7790,7710,7830,7710,12030
20241021,090100,540983340,7740,7750,7760,7710,21619
20241021,090000,373711970,7760,7720,7770,7710,48306