KissMeData/356860/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212500,415181910,12500,12500,12500,12500,289
20241021,212400,415181910,12500,12500,12500,12500,0
20241021,212300,415181910,12500,12500,12500,12500,0
20241021,212200,415181910,12500,12500,12500,12500,0
20241021,212100,415181910,12500,12500,12500,12500,0
20241021,212000,415181910,12500,12500,12500,12500,0
20241021,211900,415181910,12500,12500,12500,12500,0
20241021,211800,415181910,12500,12500,12500,12500,0
20241021,211700,415181910,12500,12500,12500,12500,0
20241021,211600,415181910,12500,12500,12500,12500,0
20241021,211500,415181910,12500,12500,12500,12500,0
20241021,211400,415181910,12500,12500,12500,12500,0
20241021,211300,415181910,12500,12500,12500,12500,0
20241021,211200,415181910,12500,12500,12500,12500,0
20241021,211100,415181910,12500,12500,12500,12500,0
20241021,211000,415181910,12500,12500,12500,12500,0
20241021,210900,415181910,12500,12500,12500,12500,0
20241021,210800,415181910,12500,12500,12500,12500,0
20241021,210700,415181910,12500,12500,12500,12500,0
20241021,210600,415181910,12500,12500,12500,12500,0
20241021,210500,415181910,12500,12500,12500,12500,0
20241021,210400,415181910,12500,12500,12500,12500,0
20241021,210300,415181910,12500,12500,12500,12500,0
20241021,210200,415181910,12500,12500,12500,12500,0
20241021,210100,415181910,12500,12500,12500,12500,0
20241021,210000,415181910,12500,12500,12500,12500,0
20241021,205900,415181910,12500,12500,12500,12500,0
20241021,205800,415181910,12500,12500,12500,12500,0
20241021,205700,415181910,12500,12500,12500,12500,0
20241021,205600,415181910,12500,12500,12500,12500,0
20241021,205500,415181910,12500,12500,12500,12500,289
20241021,205400,415181910,12500,12500,12500,12500,0
20241021,205300,415181910,12500,12500,12500,12500,0
20241021,205200,415181910,12500,12500,12500,12500,0
20241021,205100,415181910,12500,12500,12500,12500,0
20241021,205000,415181910,12500,12500,12500,12500,0
20241021,204900,415181910,12500,12500,12500,12500,0
20241021,204800,415181910,12500,12500,12500,12500,0
20241021,204700,415181910,12500,12500,12500,12500,0
20241021,204600,415181910,12500,12500,12500,12500,0
20241021,204500,415181910,12500,12500,12500,12500,0
20241021,204400,415181910,12500,12500,12500,12500,0
20241021,204300,415181910,12500,12500,12500,12500,0
20241021,204200,415181910,12500,12500,12500,12500,0
20241021,204100,415181910,12500,12500,12500,12500,0
20241021,204000,415181910,12500,12500,12500,12500,0
20241021,203900,415181910,12500,12500,12500,12500,0
20241021,203800,415181910,12500,12500,12500,12500,0
20241021,203700,415181910,12500,12500,12500,12500,0
20241021,203600,415181910,12500,12500,12500,12500,0
20241021,203500,415181910,12500,12500,12500,12500,0
20241021,203400,415181910,12500,12500,12500,12500,0
20241021,203300,415181910,12500,12500,12500,12500,0
20241021,203200,415181910,12500,12500,12500,12500,0
20241021,203100,415181910,12500,12500,12500,12500,0
20241021,203000,415181910,12500,12500,12500,12500,0
20241021,202900,415181910,12500,12500,12500,12500,0
20241021,202800,415181910,12500,12500,12500,12500,0
20241021,202700,415181910,12500,12500,12500,12500,0
20241021,202600,415181910,12500,12500,12500,12500,0
20241021,202500,415181910,12500,12500,12500,12500,289
20241021,202400,415181910,12500,12500,12500,12500,0
20241021,202300,415181910,12500,12500,12500,12500,0
20241021,202200,415181910,12500,12500,12500,12500,0
20241021,202100,415181910,12500,12500,12500,12500,0
20241021,202000,415181910,12500,12500,12500,12500,0
20241021,201900,415181910,12500,12500,12500,12500,0
20241021,201800,415181910,12500,12500,12500,12500,0
20241021,201700,415181910,12500,12500,12500,12500,0
20241021,201600,415181910,12500,12500,12500,12500,0
20241021,201500,415181910,12500,12500,12500,12500,0
20241021,201400,415181910,12500,12500,12500,12500,0
20241021,201300,415181910,12500,12500,12500,12500,0
20241021,201200,415181910,12500,12500,12500,12500,0
20241021,201100,415181910,12500,12500,12500,12500,0
20241021,201000,415181910,12500,12500,12500,12500,0
20241021,200900,415181910,12500,12500,12500,12500,0
20241021,200800,415181910,12500,12500,12500,12500,0
20241021,200700,415181910,12500,12500,12500,12500,0
20241021,200600,415181910,12500,12500,12500,12500,0
20241021,200500,415181910,12500,12500,12500,12500,0
20241021,200400,415181910,12500,12500,12500,12500,0
20241021,200300,415181910,12500,12500,12500,12500,0
20241021,200200,415181910,12500,12500,12500,12500,0
20241021,200100,415181910,12500,12500,12500,12500,0
20241021,200000,415181910,12500,12500,12500,12500,0
20241021,195900,415181910,12500,12500,12500,12500,0
20241021,195800,415181910,12500,12500,12500,12500,0
20241021,195700,415181910,12500,12500,12500,12500,0
20241021,195600,415181910,12500,12500,12500,12500,0
20241021,195500,415181910,12500,12500,12500,12500,289
20241021,195400,415181910,12500,12500,12500,12500,0
20241021,195300,415181910,12500,12500,12500,12500,0
20241021,195200,415181910,12500,12500,12500,12500,0
20241021,195100,415181910,12500,12500,12500,12500,0
20241021,195000,415181910,12500,12500,12500,12500,0
20241021,194900,415181910,12500,12500,12500,12500,0
20241021,194800,415181910,12500,12500,12500,12500,0
20241021,194700,415181910,12500,12500,12500,12500,0
20241021,194600,415181910,12500,12500,12500,12500,0
20241021,194500,415181910,12500,12500,12500,12500,0
20241021,194400,415181910,12500,12500,12500,12500,0
20241021,194300,415181910,12500,12500,12500,12500,0
20241021,194200,415181910,12500,12500,12500,12500,0
20241021,194100,415181910,12500,12500,12500,12500,0
20241021,194000,415181910,12500,12500,12500,12500,0
20241021,193900,415181910,12500,12500,12500,12500,0
20241021,193800,415181910,12500,12500,12500,12500,0
20241021,193700,415181910,12500,12500,12500,12500,0
20241021,193600,415181910,12500,12500,12500,12500,0
20241021,193500,415181910,12500,12500,12500,12500,0
20241021,193400,415181910,12500,12500,12500,12500,0
20241021,193300,415181910,12500,12500,12500,12500,0
20241021,193200,415181910,12500,12500,12500,12500,0
20241021,193100,415181910,12500,12500,12500,12500,0
20241021,193000,415181910,12500,12500,12500,12500,0
20241021,192900,415181910,12500,12500,12500,12500,0
20241021,192800,415181910,12500,12500,12500,12500,0
20241021,192700,415181910,12500,12500,12500,12500,0
20241021,192600,415181910,12500,12500,12500,12500,0
20241021,192500,415181910,12500,12500,12500,12500,289
20241021,192400,415181910,12500,12500,12500,12500,0
20241021,192300,415181910,12500,12500,12500,12500,0
20241021,192200,415181910,12500,12500,12500,12500,0
20241021,192100,415181910,12500,12500,12500,12500,0
20241021,192000,415181910,12500,12500,12500,12500,0
20241021,191900,415181910,12500,12500,12500,12500,0
20241021,191800,415181910,12500,12500,12500,12500,0
20241021,191700,415181910,12500,12500,12500,12500,0
20241021,191600,415181910,12500,12500,12500,12500,0
20241021,191500,415181910,12500,12500,12500,12500,0
20241021,191400,415181910,12500,12500,12500,12500,0
20241021,191300,415181910,12500,12500,12500,12500,0
20241021,191200,415181910,12500,12500,12500,12500,0
20241021,191100,415181910,12500,12500,12500,12500,0
20241021,191000,415181910,12500,12500,12500,12500,0
20241021,190900,415181910,12500,12500,12500,12500,0
20241021,190800,415181910,12500,12500,12500,12500,0
20241021,190700,415181910,12500,12500,12500,12500,0
20241021,190600,415181910,12500,12500,12500,12500,0
20241021,190500,415181910,12500,12500,12500,12500,0
20241021,190400,415181910,12500,12500,12500,12500,0
20241021,190300,415181910,12500,12500,12500,12500,0
20241021,190200,415181910,12500,12500,12500,12500,0
20241021,190100,415181910,12500,12500,12500,12500,0
20241021,190000,415181910,12500,12500,12500,12500,0
20241021,185900,415181910,12500,12500,12500,12500,0
20241021,185800,415181910,12500,12500,12500,12500,0
20241021,185700,415181910,12500,12500,12500,12500,0
20241021,185600,415181910,12500,12500,12500,12500,0
20241021,185500,415181910,12500,12500,12500,12500,289
20241021,185400,415181910,12500,12500,12500,12500,0
20241021,185300,415181910,12500,12500,12500,12500,0
20241021,185200,415181910,12500,12500,12500,12500,0
20241021,185100,415181910,12500,12500,12500,12500,0
20241021,185000,415181910,12500,12500,12500,12500,0
20241021,184900,415181910,12500,12500,12500,12500,0
20241021,184800,415181910,12500,12500,12500,12500,0
20241021,184700,415181910,12500,12500,12500,12500,0
20241021,184600,415181910,12500,12500,12500,12500,0
20241021,184500,415181910,12500,12500,12500,12500,0
20241021,184400,415181910,12500,12500,12500,12500,0
20241021,184300,415181910,12500,12500,12500,12500,0
20241021,184200,415181910,12500,12500,12500,12500,0
20241021,184100,415181910,12500,12500,12500,12500,0
20241021,184000,415181910,12500,12500,12500,12500,0
20241021,183900,415181910,12500,12500,12500,12500,0
20241021,183800,415181910,12500,12500,12500,12500,0
20241021,183700,415181910,12500,12500,12500,12500,0
20241021,183600,415181910,12500,12500,12500,12500,0
20241021,183500,415181910,12500,12500,12500,12500,0
20241021,183400,415181910,12500,12500,12500,12500,0
20241021,183300,415181910,12500,12500,12500,12500,0
20241021,183200,415181910,12500,12500,12500,12500,0
20241021,183100,415181910,12500,12500,12500,12500,0
20241021,183000,415181910,12500,12500,12500,12500,0
20241021,182900,415181910,12500,12500,12500,12500,0
20241021,182800,415181910,12500,12500,12500,12500,0
20241021,182700,415181910,12500,12500,12500,12500,0
20241021,182600,415181910,12500,12500,12500,12500,0
20241021,182500,415181910,12500,12500,12500,12500,289
20241021,182400,415181910,12500,12500,12500,12500,0
20241021,182300,415181910,12500,12500,12500,12500,0
20241021,182200,415181910,12500,12500,12500,12500,0
20241021,182100,415181910,12500,12500,12500,12500,0
20241021,182000,415181910,12500,12500,12500,12500,0
20241021,181900,415181910,12500,12500,12500,12500,0
20241021,181800,415181910,12500,12500,12500,12500,0
20241021,181700,415181910,12500,12500,12500,12500,0
20241021,181600,415181910,12500,12500,12500,12500,0
20241021,181500,415181910,12500,12500,12500,12500,0
20241021,181400,415181910,12500,12500,12500,12500,0
20241021,181300,415181910,12500,12500,12500,12500,0
20241021,181200,415181910,12500,12500,12500,12500,0
20241021,181100,415181910,12500,12500,12500,12500,0
20241021,181000,415181910,12500,12500,12500,12500,0
20241021,180900,415181910,12500,12500,12500,12500,0
20241021,180800,415181910,12500,12500,12500,12500,0
20241021,180700,415181910,12500,12500,12500,12500,0
20241021,180600,415181910,12500,12500,12500,12500,0
20241021,180500,415181910,12500,12500,12500,12500,0
20241021,180400,415181910,12500,12500,12500,12500,0
20241021,180300,415181910,12500,12500,12500,12500,0
20241021,180200,415181910,12500,12500,12500,12500,0
20241021,180100,415181910,12500,12500,12500,12500,0
20241021,180000,415181910,12500,12500,12500,12500,0
20241021,175900,415181910,12500,12500,12500,12500,0
20241021,175800,415181910,12500,12500,12500,12500,0
20241021,175700,415181910,12500,12500,12500,12500,0
20241021,175600,415181910,12500,12500,12500,12500,0
20241021,175500,415181910,12500,12500,12500,12500,289
20241021,175400,415181910,12500,12500,12500,12500,0
20241021,175300,415181910,12500,12500,12500,12500,0
20241021,175200,415181910,12500,12500,12500,12500,0
20241021,175100,415181910,12500,12500,12500,12500,0
20241021,175000,415181910,12500,12500,12500,12500,0
20241021,174900,415181910,12500,12500,12500,12500,0
20241021,174800,415181910,12500,12500,12500,12500,0
20241021,174700,415181910,12500,12500,12500,12500,0
20241021,174600,415181910,12500,12500,12500,12500,0
20241021,174500,415181910,12500,12500,12500,12500,0
20241021,174400,415181910,12500,12500,12500,12500,0
20241021,174300,415181910,12500,12500,12500,12500,0
20241021,174200,415181910,12500,12500,12500,12500,0
20241021,174100,415181910,12500,12500,12500,12500,0
20241021,174000,415181910,12500,12500,12500,12500,0
20241021,173900,415181910,12500,12500,12500,12500,0
20241021,173800,415181910,12500,12500,12500,12500,0
20241021,173700,415181910,12500,12500,12500,12500,0
20241021,173600,415181910,12500,12500,12500,12500,0
20241021,173500,415181910,12500,12500,12500,12500,0
20241021,173400,415181910,12500,12500,12500,12500,0
20241021,173300,415181910,12500,12500,12500,12500,0
20241021,173200,415181910,12500,12500,12500,12500,0
20241021,173100,415181910,12500,12500,12500,12500,0
20241021,173000,415181910,12500,12500,12500,12500,0
20241021,172900,415181910,12500,12500,12500,12500,0
20241021,172800,415181910,12500,12500,12500,12500,0
20241021,172700,415181910,12500,12500,12500,12500,0
20241021,172600,415181910,12500,12500,12500,12500,0
20241021,172500,415181910,12500,12500,12500,12500,289
20241021,172400,415181910,12500,12500,12500,12500,0
20241021,172300,415181910,12500,12500,12500,12500,0
20241021,172200,415181910,12500,12500,12500,12500,0
20241021,172100,415181910,12500,12500,12500,12500,0
20241021,172000,415181910,12500,12500,12500,12500,0
20241021,171900,415181910,12500,12500,12500,12500,0
20241021,171800,415181910,12500,12500,12500,12500,0
20241021,171700,415181910,12500,12500,12500,12500,0
20241021,171600,415181910,12500,12500,12500,12500,0
20241021,171500,415181910,12500,12500,12500,12500,0
20241021,171400,415181910,12500,12500,12500,12500,0
20241021,171300,415181910,12500,12500,12500,12500,0
20241021,171200,415181910,12500,12500,12500,12500,0
20241021,171100,415181910,12500,12500,12500,12500,0
20241021,171000,415181910,12500,12500,12500,12500,0
20241021,170900,415181910,12500,12500,12500,12500,0
20241021,170800,415181910,12500,12500,12500,12500,0
20241021,170700,415181910,12500,12500,12500,12500,0
20241021,170600,415181910,12500,12500,12500,12500,0
20241021,170500,415181910,12500,12500,12500,12500,0
20241021,170400,415181910,12500,12500,12500,12500,0
20241021,170300,415181910,12500,12500,12500,12500,0
20241021,170200,415181910,12500,12500,12500,12500,0
20241021,170100,415181910,12500,12500,12500,12500,0
20241021,170000,415181910,12500,12500,12500,12500,0
20241021,165900,415181910,12500,12500,12500,12500,0
20241021,165800,415181910,12500,12500,12500,12500,0
20241021,165700,415181910,12500,12500,12500,12500,0
20241021,165600,415181910,12500,12500,12500,12500,0
20241021,165500,415181910,12500,12500,12500,12500,289
20241021,165400,415181910,12500,12500,12500,12500,0
20241021,165300,415181910,12500,12500,12500,12500,0
20241021,165200,415181910,12500,12500,12500,12500,0
20241021,165100,415181910,12500,12500,12500,12500,0
20241021,165000,415181910,12500,12500,12500,12500,0
20241021,164900,415181910,12500,12500,12500,12500,0
20241021,164800,415181910,12500,12500,12500,12500,0
20241021,164700,415181910,12500,12500,12500,12500,0
20241021,164600,415181910,12500,12500,12500,12500,0
20241021,164500,415181910,12500,12500,12500,12500,0
20241021,164400,415181910,12500,12500,12500,12500,0
20241021,164300,415181910,12500,12500,12500,12500,0
20241021,164200,415181910,12500,12500,12500,12500,0
20241021,164100,415181910,12500,12500,12500,12500,0
20241021,164000,415181910,12500,12500,12500,12500,0
20241021,163900,415181910,12500,12500,12500,12500,0
20241021,163800,415181910,12500,12500,12500,12500,0
20241021,163700,415181910,12500,12500,12500,12500,0
20241021,163600,415181910,12500,12500,12500,12500,0
20241021,163500,415181910,12500,12500,12500,12500,0
20241021,163400,415181910,12500,12500,12500,12500,0
20241021,163300,415181910,12500,12500,12500,12500,0
20241021,163200,415181910,12500,12500,12500,12500,0
20241021,163100,415181910,12500,12500,12500,12500,0
20241021,163000,415181910,12500,12500,12500,12500,0
20241021,162900,415181910,12500,12500,12500,12500,0
20241021,162800,415181910,12500,12500,12500,12500,0
20241021,162700,415181910,12500,12500,12500,12500,0
20241021,162600,415181910,12500,12500,12500,12500,0
20241021,162500,415181910,12500,12500,12500,12500,289
20241021,162400,415181910,12500,12500,12500,12500,0
20241021,162300,415181910,12500,12500,12500,12500,0
20241021,162200,415181910,12500,12500,12500,12500,0
20241021,162100,415181910,12500,12500,12500,12500,0
20241021,162000,415181910,12500,12500,12500,12500,0
20241021,161900,415181910,12500,12500,12500,12500,0
20241021,161800,415181910,12500,12500,12500,12500,0
20241021,161700,415181910,12500,12500,12500,12500,0
20241021,161600,415181910,12500,12500,12500,12500,0
20241021,161500,415181910,12500,12500,12500,12500,0
20241021,161400,415181910,12500,12500,12500,12500,0
20241021,161300,415181910,12500,12500,12500,12500,0
20241021,161200,415181910,12500,12500,12500,12500,0
20241021,161100,415181910,12500,12500,12500,12500,0
20241021,161000,415181910,12500,12500,12500,12500,0
20241021,160900,415181910,12500,12500,12500,12500,0
20241021,160800,415181910,12500,12500,12500,12500,0
20241021,160700,415181910,12500,12500,12500,12500,0
20241021,160600,415181910,12500,12500,12500,12500,0
20241021,160500,415181910,12500,12500,12500,12500,0
20241021,160400,415181910,12500,12500,12500,12500,0
20241021,160300,415181910,12500,12500,12500,12500,0
20241021,160200,415181910,12500,12500,12500,12500,0
20241021,160100,415181910,12500,12500,12500,12500,0
20241021,160000,415181910,12500,12500,12500,12500,0
20241021,155900,415181910,12500,12500,12500,12500,0
20241021,155800,415181910,12500,12500,12500,12500,0
20241021,155700,415181910,12500,12500,12500,12500,0
20241021,155600,415181910,12500,12500,12500,12500,0
20241021,155500,415181910,12500,12500,12500,12500,289
20241021,155400,415181910,12500,12500,12500,12500,0
20241021,155300,415181910,12500,12500,12500,12500,0
20241021,155200,415181910,12500,12500,12500,12500,0
20241021,155100,415181910,12500,12500,12500,12500,0
20241021,155000,415181910,12500,12500,12500,12500,0
20241021,154900,415181910,12500,12500,12500,12500,0
20241021,154800,415181910,12500,12500,12500,12500,0
20241021,154700,415181910,12500,12500,12500,12500,0
20241021,154600,415181910,12500,12500,12500,12500,0
20241021,154500,415181910,12500,12500,12500,12500,0
20241021,154400,415181910,12500,12500,12500,12500,0
20241021,154300,415181910,12500,12500,12500,12500,0
20241021,154200,415181910,12500,12500,12500,12500,0
20241021,154100,415181910,12500,12500,12500,12500,0
20241021,154000,415181910,12500,12500,12500,12500,0
20241021,153900,415181910,12500,12500,12500,12500,0
20241021,153800,415181910,12500,12500,12500,12500,0
20241021,153700,415181910,12500,12500,12500,12500,0
20241021,153600,415181910,12500,12500,12500,12500,0
20241021,153500,415181910,12500,12500,12500,12500,0
20241021,153400,415181910,12500,12500,12500,12500,0
20241021,153300,415181910,12500,12500,12500,12500,0
20241021,153200,415181910,12500,12500,12500,12500,0
20241021,153100,415181910,12500,12500,12500,12500,0
20241021,153000,415181910,12500,12500,12500,12500,289
20241021,152900,411569410,12500,12500,12500,12500,0
20241021,152800,411569410,12500,12500,12500,12500,0
20241021,152700,411569410,12500,12500,12500,12500,0
20241021,152600,411569410,12500,12500,12500,12500,0
20241021,152500,411569410,12500,12500,12500,12500,0
20241021,152400,411569410,12500,12500,12500,12500,0
20241021,152300,411569410,12500,12500,12500,12500,0
20241021,152200,411569410,12500,12500,12500,12500,0
20241021,152100,411569410,12500,12500,12500,12500,0
20241021,152000,411569410,12500,12500,12500,12500,0
20241021,151900,411569410,12500,12530,12540,12500,380
20241021,151800,406817090,12520,12530,12540,12520,359
20241021,151700,402318700,12520,12530,12530,12520,122
20241021,151600,400790980,12540,12540,12540,12540,0
20241021,151500,400790980,12540,12540,12540,12540,0
20241021,151400,400790980,12540,12540,12540,12540,17
20241021,151300,400577800,12540,12540,12540,12540,2
20241021,151200,400552720,12540,12540,12540,12540,1
20241021,151100,400540180,12540,12540,12540,12540,0
20241021,151000,400540180,12540,12540,12540,12540,50
20241021,150900,399913180,12540,12540,12540,12540,4
20241021,150800,399863020,12540,12540,12540,12530,76
20241021,150700,398910680,12540,12540,12540,12540,94
20241021,150600,397731920,12540,12540,12540,12540,50
20241021,150500,397104920,12530,12530,12530,12530,0
20241021,150400,397104920,12530,12530,12530,12530,0
20241021,150300,397104920,12530,12530,12530,12530,0
20241021,150200,397104920,12530,12530,12530,12530,0
20241021,150100,397104920,12530,12530,12530,12530,100
20241021,150000,395851920,12540,12540,12540,12540,0
20241021,145900,395851920,12540,12540,12540,12540,0
20241021,145800,395851920,12540,12540,12540,12540,30
20241021,145700,395475720,12540,12540,12540,12540,0
20241021,145600,395475720,12540,12540,12540,12540,100
20241021,145500,394221720,12540,12540,12540,12540,0
20241021,145400,394221720,12540,12540,12540,12540,0
20241021,145300,394221720,12540,12540,12540,12540,20
20241021,145200,393970920,12550,12550,12550,12550,0
20241021,145100,393970920,12550,12550,12550,12550,1
20241021,145000,393958370,12530,12530,12530,12530,17
20241021,144900,393745360,12550,12550,12550,12550,0
20241021,144800,393745360,12550,12550,12550,12550,10
20241021,144700,393619860,12550,12550,12550,12550,0
20241021,144600,393619860,12550,12550,12550,12550,0
20241021,144500,393619860,12550,12550,12550,12550,0
20241021,144400,393619860,12550,12550,12550,12550,24
20241021,144300,393318660,12550,12540,12550,12540,24
20241021,144200,393017470,12520,12520,12520,12520,0
20241021,144100,393017470,12520,12520,12520,12520,0
20241021,144000,393017470,12520,12520,12520,12520,0
20241021,143900,393017470,12520,12520,12550,12520,28
20241021,143800,392666220,12560,12560,12560,12560,0
20241021,143700,392666220,12560,12560,12560,12560,0
20241021,143600,392666220,12560,12560,12560,12560,23
20241021,143500,392377340,12550,12550,12550,12550,3
20241021,143400,392339690,12560,12560,12560,12560,0
20241021,143300,392339690,12560,12560,12560,12560,0
20241021,143200,392339690,12560,12560,12560,12560,22
20241021,143100,392063370,12560,12560,12560,12560,0
20241021,143000,392063370,12560,12560,12560,12560,0
20241021,142900,392063370,12560,12560,12560,12560,22
20241021,142800,391787050,12560,12530,12560,12530,32
20241021,142700,391385280,12560,12560,12560,12560,0
20241021,142600,391385280,12560,12560,12560,12560,0
20241021,142500,391385280,12560,12560,12560,12560,23
20241021,142400,391096400,12560,12560,12560,12560,0
20241021,142300,391096400,12560,12560,12560,12560,0
20241021,142200,391096400,12560,12560,12560,12560,23
20241021,142100,390807520,12560,12560,12560,12560,0
20241021,142000,390807520,12560,12560,12560,12560,0
20241021,141900,390807520,12560,12560,12560,12560,23
20241021,141800,390518640,12520,12520,12520,12520,0
20241021,141700,390518640,12520,12520,12550,12520,102
20241021,141600,389239450,12530,12530,12530,12530,0
20241021,141500,389239450,12530,12530,12530,12530,23
20241021,141400,388951260,12530,12530,12530,12530,0
20241021,141300,388951260,12530,12530,12530,12530,10
20241021,141200,388825960,12530,12530,12530,12530,666
20241021,141100,380480980,12530,12530,12530,12530,308
20241021,141000,376621740,12530,12530,12530,12530,0
20241021,140900,376621740,12530,12530,12530,12530,14
20241021,140800,376446320,12540,12540,12540,12540,0
20241021,140700,376446320,12540,12540,12540,12540,48
20241021,140600,375844400,12540,12540,12540,12540,1
20241021,140500,375831860,12600,12600,12600,12600,0
20241021,140400,375831860,12600,12540,12600,12540,32
20241021,140300,375429200,12600,12600,12600,12600,0
20241021,140200,375429200,12600,12600,12600,12600,0
20241021,140100,375429200,12600,12600,12600,12600,0
20241021,140000,375429200,12600,12600,12600,12600,47
20241021,135900,374837000,12600,12600,12600,12600,0
20241021,135800,374837000,12600,12600,12600,12600,1
20241021,135700,374824400,12540,12540,12540,12540,0
20241021,135600,374824400,12540,12540,12540,12540,1
20241021,135500,374811860,12600,12540,12600,12540,101
20241021,135400,373545260,12600,12600,12600,12600,0
20241021,135300,373545260,12600,12600,12600,12600,0
20241021,135200,373545260,12600,12600,12600,12600,25
20241021,135100,373230260,12540,12570,12570,12540,120
20241021,135000,371724660,12600,12600,12600,12600,0
20241021,134900,371724660,12600,12600,12600,12600,0
20241021,134800,371724660,12600,12600,12600,12600,22
20241021,134700,371447460,12600,12600,12600,12600,0
20241021,134600,371447460,12600,12600,12600,12600,0
20241021,134500,371447460,12600,12600,12600,12600,0
20241021,134400,371447460,12600,12600,12600,12600,23
20241021,134300,371157660,12570,12570,12570,12570,0
20241021,134200,371157660,12570,12570,12570,12570,49
20241021,134100,370541730,12600,12600,12600,12600,0
20241021,134000,370541730,12600,12600,12600,12600,0
20241021,133900,370541730,12600,12600,12600,12600,0
20241021,133800,370541730,12600,12600,12600,12600,0
20241021,133700,370541730,12600,12600,12600,12600,26
20241021,133600,370214130,12560,12560,12560,12560,0
20241021,133500,370214130,12560,12560,12560,12560,8
20241021,133400,370113650,12600,12600,12600,12600,24
20241021,133300,369811250,12590,12590,12590,12590,0
20241021,133200,369811250,12590,12590,12590,12590,21
20241021,133100,369546860,12600,12600,12600,12600,0
20241021,133000,369546860,12600,12600,12600,12600,1
20241021,132900,369534260,12560,12560,12560,12560,2
20241021,132800,369509140,12560,12560,12560,12560,0
20241021,132700,369509140,12560,12560,12560,12560,0
20241021,132600,369509140,12560,12570,12570,12560,144
20241021,132500,367699630,12610,12610,12610,12610,50
20241021,132400,367069130,12620,12620,12650,12620,415
20241021,132300,361830900,12620,12620,12620,12620,3
20241021,132200,361793040,12640,12630,12640,12630,46
20241021,132100,361211820,12650,12650,12650,12650,22
20241021,132000,360933520,12570,12570,12570,12570,7
20241021,131900,360845530,12570,12570,12570,12570,1
20241021,131800,360832960,12650,12650,12650,12650,22
20241021,131700,360554660,12650,12650,12650,12650,0
20241021,131600,360554660,12650,12650,12650,12650,0
20241021,131500,360554660,12650,12630,12650,12630,22
20241021,131400,360276380,12600,12600,12600,12600,0
20241021,131300,360276380,12600,12600,12600,12600,0
20241021,131200,360276380,12600,12600,12600,12600,0
20241021,131100,360276380,12600,12600,12600,12600,1
20241021,131000,360263780,12570,12570,12570,12570,0
20241021,130900,360263780,12570,12570,12570,12570,501
20241021,130800,353966210,12660,12660,12660,12660,23
20241021,130700,353675030,12660,12660,12660,12660,0
20241021,130600,353675030,12660,12660,12660,12660,0
20241021,130500,353675030,12660,12650,12660,12650,25
20241021,130400,353358730,12650,12650,12650,12650,0
20241021,130300,353358730,12650,12660,12660,12560,112
20241021,130200,351951820,12660,12660,12660,12660,23
20241021,130100,351660640,12660,12660,12660,12660,0
20241021,130000,351660640,12660,12660,12660,12660,0
20241021,125900,351660640,12660,12660,12660,12660,1
20241021,125800,351647980,12610,12610,12610,12610,0
20241021,125700,351647980,12610,12600,12610,12600,3787
20241021,125600,303893930,12610,12610,12610,12610,0
20241021,125500,303893930,12610,12580,12610,12580,493
20241021,125400,297677410,12580,12580,12580,12580,0
20241021,125300,297677410,12580,12580,12580,12580,0
20241021,125200,297677410,12580,12580,12580,12580,622
20241021,125100,289852650,12610,12600,12610,12600,26
20241021,125000,289524820,12600,12620,12620,12590,107
20241021,124900,288175550,12610,12610,12610,12610,0
20241021,124800,288175550,12610,12610,12610,12610,0
20241021,124700,288175550,12610,12610,12610,12610,8
20241021,124600,288074670,12610,12610,12610,12610,0
20241021,124500,288074670,12610,12610,12610,12610,0
20241021,124400,288074670,12610,12610,12610,12610,26
20241021,124300,287746810,12610,12620,12620,12610,111
20241021,124200,286346450,12620,12620,12620,12620,0
20241021,124100,286346450,12620,12620,12620,12620,9
20241021,124000,286232870,12630,12630,12630,12630,212
20241021,123900,283555310,12620,12630,12630,12620,397
20241021,123800,278541210,12620,12620,12620,12620,7
20241021,123700,278452870,12650,12650,12650,12650,0
20241021,123600,278452870,12650,12650,12650,12650,24
20241021,123500,278149270,12660,12660,12660,12660,0
20241021,123400,278149270,12660,12660,12660,12660,0
20241021,123300,278149270,12660,12660,12660,12660,0
20241021,123200,278149270,12660,12620,12660,12620,25
20241021,123100,277832810,12660,12660,12660,12660,25
20241021,123000,277516310,12660,12660,12660,12660,0
20241021,122900,277516310,12660,12660,12660,12660,0
20241021,122800,277516310,12660,12650,12660,12620,26
20241021,122700,277187230,12660,12660,12660,12660,0
20241021,122600,277187230,12660,12660,12660,12660,0
20241021,122500,277187230,12660,12660,12660,12660,0
20241021,122400,277187230,12660,12660,12660,12660,24
20241021,122300,276883390,12640,12640,12640,12640,0
20241021,122200,276883390,12640,12640,12640,12640,0
20241021,122100,276883390,12640,12640,12640,12640,0
20241021,122000,276883390,12640,12640,12640,12640,0
20241021,121900,276883390,12640,12650,12650,12640,74
20241021,121800,275947990,12670,12670,12670,12670,0
20241021,121700,275947990,12670,12670,12670,12670,0
20241021,121600,275947990,12670,12670,12670,12670,0
20241021,121500,275947990,12670,12670,12670,12670,25
20241021,121400,275631240,12670,12670,12670,12670,0
20241021,121300,275631240,12670,12670,12670,12670,0
20241021,121200,275631240,12670,12670,12670,12670,0
20241021,121100,275631240,12670,12660,12670,12660,25
20241021,121000,275314510,12620,12620,12620,12620,6
20241021,120900,275238790,12620,12620,12620,12620,2
20241021,120800,275213550,12620,12620,12620,12620,0
20241021,120700,275213550,12620,12600,12620,12600,4
20241021,120600,275163130,12600,12600,12600,12600,0
20241021,120500,275163130,12600,12600,12600,12600,1
20241021,120400,275150530,12670,12670,12670,12670,0
20241021,120300,275150530,12670,12670,12670,12670,0
20241021,120200,275150530,12670,12670,12670,12670,41
20241021,120100,274631060,12670,12670,12670,12670,0
20241021,120000,274631060,12670,12700,12700,12670,50
20241021,115900,273996720,12670,12670,12700,12670,37
20241021,115800,273527180,12690,12690,12690,12690,3
20241021,115700,273489110,12680,12690,12700,12680,23
20241021,115600,273197430,12690,12680,12690,12680,418
20241021,115500,267895510,12680,12600,12680,12600,25
20241021,115400,267578700,12680,12680,12680,12680,0
20241021,115300,267578700,12680,12680,12680,12680,0
20241021,115200,267578700,12680,12540,12680,12540,375
20241021,115100,262834800,12610,12600,12610,12600,128
20241021,115000,261221730,12600,12600,12600,12600,0
20241021,114900,261221730,12600,12540,12600,12540,299
20241021,114800,257457750,12520,12520,12520,12520,13
20241021,114700,257294990,12580,12580,12580,12580,20
20241021,114600,257043390,12590,12590,12590,12590,50
20241021,114500,256413890,12590,12580,12590,12580,166
20241021,114400,254324860,12580,12580,12580,12580,0
20241021,114300,254324860,12580,12580,12580,12580,0
20241021,114200,254324860,12580,12580,12580,12580,0
20241021,114100,254324860,12580,12580,12580,12580,0
20241021,114000,254324860,12580,12580,12580,12580,0
20241021,113900,254324860,12580,12580,12580,12580,300
20241021,113800,250550860,12600,12580,12600,12450,603
20241021,113700,243004640,12460,12520,12570,12430,2122
20241021,113600,216496270,12620,12510,12680,12510,540
20241021,113500,209721700,12640,12590,12640,12470,1459
20241021,113400,191459880,12630,12630,12630,12630,0
20241021,113300,191459880,12630,12630,12630,12630,10
20241021,113200,191333580,12560,12560,12560,12560,0
20241021,113100,191333580,12560,12560,12560,12560,0
20241021,113000,191333580,12560,12550,12560,12550,16
20241021,112900,191132770,12550,12550,12550,12550,1
20241021,112800,191120220,12630,12630,12630,12630,1
20241021,112700,191107590,12550,12550,12550,12550,4
20241021,112600,191057390,12550,12550,12550,12550,0
20241021,112500,191057390,12550,12550,12550,12550,100
20241021,112400,189802390,12550,12550,12550,12550,0
20241021,112300,189802390,12550,12550,12550,12550,0
20241021,112200,189802390,12550,12550,12550,12550,1
20241021,112100,189789840,12590,12590,12590,12590,61
20241021,112000,189021850,12590,12620,12620,12590,8
20241021,111900,188921010,12610,12610,12610,12610,1
20241021,111800,188908400,12600,12600,12600,12590,7
20241021,111700,188820210,12610,12610,12610,12610,0
20241021,111600,188820210,12610,12610,12610,12610,0
20241021,111500,188820210,12610,12610,12610,12610,0
20241021,111400,188820210,12610,12610,12610,12610,110
20241021,111300,187433110,12610,12560,12610,12560,514
20241021,111200,180951990,12570,12570,12570,12570,1
20241021,111100,180939420,12590,12590,12590,12590,0
20241021,111000,180939420,12590,12590,12590,12590,1
20241021,110900,180926830,12600,12600,12600,12600,1
20241021,110800,180914230,12610,12610,12610,12610,21
20241021,110700,180649420,12610,12610,12610,12610,69
20241021,110600,179779330,12670,12670,12670,12670,0
20241021,110500,179779330,12670,12670,12700,12670,596
20241021,110400,172214810,12670,12670,12670,12670,0
20241021,110300,172214810,12670,12620,12670,12620,73
20241021,110200,171293090,12630,12630,12630,12630,0
20241021,110100,171293090,12630,12630,12630,12630,0
20241021,110000,171293090,12630,12630,12630,12630,1
20241021,105900,171280460,12620,12620,12620,12620,0
20241021,105800,171280460,12620,12620,12620,12620,0
20241021,105700,171280460,12620,12610,12620,12610,43
20241021,105600,170738190,12620,12620,12620,12620,1
20241021,105500,170725570,12750,12750,12750,12750,12
20241021,105400,170572570,12750,12710,12750,12710,75
20241021,105300,169616360,12780,12580,12780,12580,422
20241021,105200,164266470,12600,12600,12600,12600,15
20241021,105100,164077470,12610,12590,12610,12590,60
20241021,105000,163321790,12590,12510,12590,12510,1533
20241021,104900,144055000,12550,12540,12550,12530,525
20241021,104800,137471510,12530,12530,12530,12530,50
20241021,104700,136845010,12540,12540,12540,12520,17
20241021,104600,136631850,12510,12540,12540,12510,20
20241021,104500,136381230,12540,12520,12540,12490,535
20241021,104400,129681260,12520,12480,12520,12480,33
20241021,104300,129268460,12480,12480,12480,12480,107
20241021,104200,127933100,12480,12480,12480,12480,1
20241021,104100,127920620,12480,12480,12480,12480,2
20241021,104000,127895660,12470,12470,12470,12470,30
20241021,103900,127521560,12510,12510,12510,12510,50
20241021,103800,126896060,12540,12540,12540,12540,0
20241021,103700,126896060,12540,12540,12540,12540,0
20241021,103600,126896060,12540,12530,12540,12530,1061
20241021,103500,113593060,12460,12460,12460,12460,0
20241021,103400,113593060,12460,12460,12460,12460,200
20241021,103300,111101060,12460,12460,12460,12460,0
20241021,103200,111101060,12460,12460,12460,12460,0
20241021,103100,111101060,12460,12460,12460,12460,7
20241021,103000,111013840,12460,12460,12460,12460,0
20241021,102900,111013840,12460,12530,12530,12460,2
20241021,102800,110988850,12520,12520,12520,12520,0
20241021,102700,110988850,12520,12470,12540,12470,42
20241021,102600,110464040,12540,12540,12540,12540,1
20241021,102500,110451500,12470,12480,12480,12470,78
20241021,102400,109478170,12540,12540,12540,12540,0
20241021,102300,109478170,12540,12480,12540,12480,59
20241021,102200,108741730,12550,12550,12550,12550,0
20241021,102100,108741730,12550,12550,12550,12550,1
20241021,102000,108729180,12550,12550,12550,12550,0
20241021,101900,108729180,12550,12550,12550,12550,1
20241021,101800,108716630,12470,12470,12470,12470,1
20241021,101700,108704160,12470,12460,12470,12460,44
20241021,101600,108155870,12550,12550,12550,12550,1
20241021,101500,108143320,12460,12460,12460,12460,0
20241021,101400,108143320,12460,12460,12460,12460,402
20241021,101300,103134400,12460,12460,12460,12460,1
20241021,101200,103121940,12460,12480,12480,12460,139
20241021,101100,101388660,12560,12560,12560,12560,0
20241021,101000,101388660,12560,12560,12560,12560,0
20241021,100900,101388660,12560,12560,12560,12560,0
20241021,100800,101388660,12560,12560,12560,12560,2
20241021,100700,101363540,12550,12550,12570,12550,56
20241021,100600,100660220,12560,12530,12560,12530,90
20241021,100500,99531080,12530,12530,12530,12530,0
20241021,100400,99531080,12530,12530,12530,12530,0
20241021,100300,99531080,12530,12530,12530,12530,3
20241021,100200,99493490,12450,12450,12450,12450,1
20241021,100100,99481040,12450,12530,12530,12450,51
20241021,100000,98846010,12450,12450,12450,12440,72
20241021,095900,97949820,12430,12430,12430,12430,0
20241021,095800,97949820,12430,12540,12540,12430,57
20241021,095700,97236470,12560,12560,12560,12560,7
20241021,095600,97148550,12530,12530,12530,12530,0
20241021,095500,97148550,12530,12530,12530,12530,18
20241021,095400,96923010,12530,12530,12530,12530,0
20241021,095300,96923010,12530,12530,12530,12530,0
20241021,095200,96923010,12530,12530,12530,12530,0
20241021,095100,96923010,12530,12520,12530,12520,131
20241021,095000,95281620,12460,12510,12510,12460,24
20241021,094900,94981430,12510,12560,12560,12510,107
20241021,094800,93637930,12580,12580,12580,12580,0
20241021,094700,93637930,12580,12580,12580,12580,43
20241021,094600,93096990,12580,12560,12580,12560,20
20241021,094500,92845680,12560,12530,12560,12530,294
20241021,094400,89161400,12530,12530,12530,12530,152
20241021,094300,87256840,12510,12530,12530,12510,31
20241021,094200,86869010,12530,12530,12530,12530,25
20241021,094100,86555760,12510,12530,12530,12510,8
20241021,094000,86455640,12530,12490,12530,12490,761
20241021,093900,76942880,12490,12490,12490,12490,47
20241021,093800,76355850,12490,12490,12500,12490,79
20241021,093700,75368920,12480,12450,12480,12450,169
20241021,093600,73261310,12450,12440,12450,12440,36
20241021,093500,72813340,12440,12410,12440,12410,116
20241021,093400,71373070,12410,12410,12410,12410,50
20241021,093300,70752570,12410,12410,12410,12410,4
20241021,093200,70702930,12410,12400,12410,12400,31
20241021,093100,70318290,12400,12400,12400,12400,152
20241021,093000,68433490,12410,12410,12410,12410,0
20241021,092900,68433490,12410,12410,12410,12410,0
20241021,092800,68433490,12410,12420,12420,12410,91
20241021,092700,67303370,12420,12420,12420,12420,30
20241021,092600,66930770,12440,12440,12440,12440,0
20241021,092500,66930770,12440,12340,12440,12320,108
20241021,092400,65598670,12320,12370,12370,12320,20
20241021,092300,65351420,12400,12400,12400,12400,0
20241021,092200,65351420,12400,12400,12400,12400,1
20241021,092100,65339020,12400,12400,12400,12400,170
20241021,092000,63231020,12370,12370,12370,12370,160
20241021,091900,61251820,12350,12340,12350,12280,1223
20241021,091800,46153410,12270,12340,12340,12270,1031
20241021,091700,33488500,12350,12320,12350,12310,602
20241021,091600,26059990,12360,12340,12360,12340,44
20241021,091500,25516200,12330,12310,12330,12310,232
20241021,091400,22658300,12330,12330,12330,12330,0
20241021,091300,22658300,12330,12330,12330,12330,0
20241021,091200,22658300,12330,12330,12330,12330,0
20241021,091100,22658300,12330,12290,12330,12290,115
20241021,091000,21242690,12280,12280,12280,12280,4
20241021,090900,21193570,12270,12320,12320,12270,482
20241021,090800,15270550,12330,12320,12330,12320,33
20241021,090700,14863840,12330,12330,12340,12320,115
20241021,090600,13446490,12340,12340,12340,12340,2
20241021,090500,13421810,12340,12360,12360,12340,136
20241021,090400,11743060,12370,12370,12370,12370,1
20241021,090300,11730690,12460,12350,12460,12350,201
20241021,090200,9248230,12460,12460,12460,12460,100
20241021,090100,8002230,12470,12380,12470,12380,201
20241021,090000,5510250,12380,12380,12480,12380,435