KissMeData/361390/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212600,136360490,14720,14720,14720,14720,109
20241021,212500,136360490,14720,14720,14720,14720,0
20241021,212400,136360490,14720,14720,14720,14720,0
20241021,212300,136360490,14720,14720,14720,14720,0
20241021,212200,136360490,14720,14720,14720,14720,0
20241021,212100,136360490,14720,14720,14720,14720,0
20241021,212000,136360490,14720,14720,14720,14720,0
20241021,211900,136360490,14720,14720,14720,14720,0
20241021,211800,136360490,14720,14720,14720,14720,0
20241021,211700,136360490,14720,14720,14720,14720,0
20241021,211600,136360490,14720,14720,14720,14720,0
20241021,211500,136360490,14720,14720,14720,14720,0
20241021,211400,136360490,14720,14720,14720,14720,0
20241021,211300,136360490,14720,14720,14720,14720,0
20241021,211200,136360490,14720,14720,14720,14720,0
20241021,211100,136360490,14720,14720,14720,14720,0
20241021,211000,136360490,14720,14720,14720,14720,0
20241021,210900,136360490,14720,14720,14720,14720,0
20241021,210800,136360490,14720,14720,14720,14720,0
20241021,210700,136360490,14720,14720,14720,14720,0
20241021,210600,136360490,14720,14720,14720,14720,0
20241021,210500,136360490,14720,14720,14720,14720,0
20241021,210400,136360490,14720,14720,14720,14720,0
20241021,210300,136360490,14720,14720,14720,14720,0
20241021,210200,136360490,14720,14720,14720,14720,0
20241021,210100,136360490,14720,14720,14720,14720,0
20241021,210000,136360490,14720,14720,14720,14720,0
20241021,205900,136360490,14720,14720,14720,14720,0
20241021,205800,136360490,14720,14720,14720,14720,0
20241021,205700,136360490,14720,14720,14720,14720,0
20241021,205600,136360490,14720,14720,14720,14720,109
20241021,205500,136360490,14720,14720,14720,14720,0
20241021,205400,136360490,14720,14720,14720,14720,0
20241021,205300,136360490,14720,14720,14720,14720,0
20241021,205200,136360490,14720,14720,14720,14720,0
20241021,205100,136360490,14720,14720,14720,14720,0
20241021,205000,136360490,14720,14720,14720,14720,0
20241021,204900,136360490,14720,14720,14720,14720,0
20241021,204800,136360490,14720,14720,14720,14720,0
20241021,204700,136360490,14720,14720,14720,14720,0
20241021,204600,136360490,14720,14720,14720,14720,0
20241021,204500,136360490,14720,14720,14720,14720,0
20241021,204400,136360490,14720,14720,14720,14720,0
20241021,204300,136360490,14720,14720,14720,14720,0
20241021,204200,136360490,14720,14720,14720,14720,0
20241021,204100,136360490,14720,14720,14720,14720,0
20241021,204000,136360490,14720,14720,14720,14720,0
20241021,203900,136360490,14720,14720,14720,14720,0
20241021,203800,136360490,14720,14720,14720,14720,0
20241021,203700,136360490,14720,14720,14720,14720,0
20241021,203600,136360490,14720,14720,14720,14720,0
20241021,203500,136360490,14720,14720,14720,14720,0
20241021,203400,136360490,14720,14720,14720,14720,0
20241021,203300,136360490,14720,14720,14720,14720,0
20241021,203200,136360490,14720,14720,14720,14720,0
20241021,203100,136360490,14720,14720,14720,14720,0
20241021,203000,136360490,14720,14720,14720,14720,0
20241021,202900,136360490,14720,14720,14720,14720,0
20241021,202800,136360490,14720,14720,14720,14720,0
20241021,202700,136360490,14720,14720,14720,14720,0
20241021,202600,136360490,14720,14720,14720,14720,109
20241021,202500,136360490,14720,14720,14720,14720,0
20241021,202400,136360490,14720,14720,14720,14720,0
20241021,202300,136360490,14720,14720,14720,14720,0
20241021,202200,136360490,14720,14720,14720,14720,0
20241021,202100,136360490,14720,14720,14720,14720,0
20241021,202000,136360490,14720,14720,14720,14720,0
20241021,201900,136360490,14720,14720,14720,14720,0
20241021,201800,136360490,14720,14720,14720,14720,0
20241021,201700,136360490,14720,14720,14720,14720,0
20241021,201600,136360490,14720,14720,14720,14720,0
20241021,201500,136360490,14720,14720,14720,14720,0
20241021,201400,136360490,14720,14720,14720,14720,0
20241021,201300,136360490,14720,14720,14720,14720,0
20241021,201200,136360490,14720,14720,14720,14720,0
20241021,201100,136360490,14720,14720,14720,14720,0
20241021,201000,136360490,14720,14720,14720,14720,0
20241021,200900,136360490,14720,14720,14720,14720,0
20241021,200800,136360490,14720,14720,14720,14720,0
20241021,200700,136360490,14720,14720,14720,14720,0
20241021,200600,136360490,14720,14720,14720,14720,0
20241021,200500,136360490,14720,14720,14720,14720,0
20241021,200400,136360490,14720,14720,14720,14720,0
20241021,200300,136360490,14720,14720,14720,14720,0
20241021,200200,136360490,14720,14720,14720,14720,0
20241021,200100,136360490,14720,14720,14720,14720,0
20241021,200000,136360490,14720,14720,14720,14720,0
20241021,195900,136360490,14720,14720,14720,14720,0
20241021,195800,136360490,14720,14720,14720,14720,0
20241021,195700,136360490,14720,14720,14720,14720,0
20241021,195600,136360490,14720,14720,14720,14720,109
20241021,195500,136360490,14720,14720,14720,14720,0
20241021,195400,136360490,14720,14720,14720,14720,0
20241021,195300,136360490,14720,14720,14720,14720,0
20241021,195200,136360490,14720,14720,14720,14720,0
20241021,195100,136360490,14720,14720,14720,14720,0
20241021,195000,136360490,14720,14720,14720,14720,0
20241021,194900,136360490,14720,14720,14720,14720,0
20241021,194800,136360490,14720,14720,14720,14720,0
20241021,194700,136360490,14720,14720,14720,14720,0
20241021,194600,136360490,14720,14720,14720,14720,0
20241021,194500,136360490,14720,14720,14720,14720,0
20241021,194400,136360490,14720,14720,14720,14720,0
20241021,194300,136360490,14720,14720,14720,14720,0
20241021,194200,136360490,14720,14720,14720,14720,0
20241021,194100,136360490,14720,14720,14720,14720,0
20241021,194000,136360490,14720,14720,14720,14720,0
20241021,193900,136360490,14720,14720,14720,14720,0
20241021,193800,136360490,14720,14720,14720,14720,0
20241021,193700,136360490,14720,14720,14720,14720,0
20241021,193600,136360490,14720,14720,14720,14720,0
20241021,193500,136360490,14720,14720,14720,14720,0
20241021,193400,136360490,14720,14720,14720,14720,0
20241021,193300,136360490,14720,14720,14720,14720,0
20241021,193200,136360490,14720,14720,14720,14720,0
20241021,193100,136360490,14720,14720,14720,14720,0
20241021,193000,136360490,14720,14720,14720,14720,0
20241021,192900,136360490,14720,14720,14720,14720,0
20241021,192800,136360490,14720,14720,14720,14720,0
20241021,192700,136360490,14720,14720,14720,14720,0
20241021,192600,136360490,14720,14720,14720,14720,109
20241021,192500,136360490,14720,14720,14720,14720,0
20241021,192400,136360490,14720,14720,14720,14720,0
20241021,192300,136360490,14720,14720,14720,14720,0
20241021,192200,136360490,14720,14720,14720,14720,0
20241021,192100,136360490,14720,14720,14720,14720,0
20241021,192000,136360490,14720,14720,14720,14720,0
20241021,191900,136360490,14720,14720,14720,14720,0
20241021,191800,136360490,14720,14720,14720,14720,0
20241021,191700,136360490,14720,14720,14720,14720,0
20241021,191600,136360490,14720,14720,14720,14720,0
20241021,191500,136360490,14720,14720,14720,14720,0
20241021,191400,136360490,14720,14720,14720,14720,0
20241021,191300,136360490,14720,14720,14720,14720,0
20241021,191200,136360490,14720,14720,14720,14720,0
20241021,191100,136360490,14720,14720,14720,14720,0
20241021,191000,136360490,14720,14720,14720,14720,0
20241021,190900,136360490,14720,14720,14720,14720,0
20241021,190800,136360490,14720,14720,14720,14720,0
20241021,190700,136360490,14720,14720,14720,14720,0
20241021,190600,136360490,14720,14720,14720,14720,0
20241021,190500,136360490,14720,14720,14720,14720,0
20241021,190400,136360490,14720,14720,14720,14720,0
20241021,190300,136360490,14720,14720,14720,14720,0
20241021,190200,136360490,14720,14720,14720,14720,0
20241021,190100,136360490,14720,14720,14720,14720,0
20241021,190000,136360490,14720,14720,14720,14720,0
20241021,185900,136360490,14720,14720,14720,14720,0
20241021,185800,136360490,14720,14720,14720,14720,0
20241021,185700,136360490,14720,14720,14720,14720,0
20241021,185600,136360490,14720,14720,14720,14720,109
20241021,185500,136360490,14720,14720,14720,14720,0
20241021,185400,136360490,14720,14720,14720,14720,0
20241021,185300,136360490,14720,14720,14720,14720,0
20241021,185200,136360490,14720,14720,14720,14720,0
20241021,185100,136360490,14720,14720,14720,14720,0
20241021,185000,136360490,14720,14720,14720,14720,0
20241021,184900,136360490,14720,14720,14720,14720,0
20241021,184800,136360490,14720,14720,14720,14720,0
20241021,184700,136360490,14720,14720,14720,14720,0
20241021,184600,136360490,14720,14720,14720,14720,0
20241021,184500,136360490,14720,14720,14720,14720,0
20241021,184400,136360490,14720,14720,14720,14720,0
20241021,184300,136360490,14720,14720,14720,14720,0
20241021,184200,136360490,14720,14720,14720,14720,0
20241021,184100,136360490,14720,14720,14720,14720,0
20241021,184000,136360490,14720,14720,14720,14720,0
20241021,183900,136360490,14720,14720,14720,14720,0
20241021,183800,136360490,14720,14720,14720,14720,0
20241021,183700,136360490,14720,14720,14720,14720,0
20241021,183600,136360490,14720,14720,14720,14720,0
20241021,183500,136360490,14720,14720,14720,14720,0
20241021,183400,136360490,14720,14720,14720,14720,0
20241021,183300,136360490,14720,14720,14720,14720,0
20241021,183200,136360490,14720,14720,14720,14720,0
20241021,183100,136360490,14720,14720,14720,14720,0
20241021,183000,136360490,14720,14720,14720,14720,0
20241021,182900,136360490,14720,14720,14720,14720,0
20241021,182800,136360490,14720,14720,14720,14720,0
20241021,182700,136360490,14720,14720,14720,14720,0
20241021,182600,136360490,14720,14720,14720,14720,109
20241021,182500,136360490,14720,14720,14720,14720,0
20241021,182400,136360490,14720,14720,14720,14720,0
20241021,182300,136360490,14720,14720,14720,14720,0
20241021,182200,136360490,14720,14720,14720,14720,0
20241021,182100,136360490,14720,14720,14720,14720,0
20241021,182000,136360490,14720,14720,14720,14720,0
20241021,181900,136360490,14720,14720,14720,14720,0
20241021,181800,136360490,14720,14720,14720,14720,0
20241021,181700,136360490,14720,14720,14720,14720,0
20241021,181600,136360490,14720,14720,14720,14720,0
20241021,181500,136360490,14720,14720,14720,14720,0
20241021,181400,136360490,14720,14720,14720,14720,0
20241021,181300,136360490,14720,14720,14720,14720,0
20241021,181200,136360490,14720,14720,14720,14720,0
20241021,181100,136360490,14720,14720,14720,14720,0
20241021,181000,136360490,14720,14720,14720,14720,0
20241021,180900,136360490,14720,14720,14720,14720,0
20241021,180800,136360490,14720,14720,14720,14720,0
20241021,180700,136360490,14720,14720,14720,14720,0
20241021,180600,136360490,14720,14720,14720,14720,0
20241021,180500,136360490,14720,14720,14720,14720,0
20241021,180400,136360490,14720,14720,14720,14720,0
20241021,180300,136360490,14720,14720,14720,14720,0
20241021,180200,136360490,14720,14720,14720,14720,0
20241021,180100,136360490,14720,14720,14720,14720,0
20241021,180000,136360490,14720,14720,14720,14720,0
20241021,175900,136360490,14720,14720,14720,14720,0
20241021,175800,136360490,14720,14720,14720,14720,0
20241021,175700,136360490,14720,14720,14720,14720,0
20241021,175600,136360490,14720,14720,14720,14720,109
20241021,175500,136360490,14720,14720,14720,14720,0
20241021,175400,136360490,14720,14720,14720,14720,0
20241021,175300,136360490,14720,14720,14720,14720,0
20241021,175200,136360490,14720,14720,14720,14720,0
20241021,175100,136360490,14720,14720,14720,14720,0
20241021,175000,136360490,14720,14720,14720,14720,0
20241021,174900,136360490,14720,14720,14720,14720,0
20241021,174800,136360490,14720,14720,14720,14720,0
20241021,174700,136360490,14720,14720,14720,14720,0
20241021,174600,136360490,14720,14720,14720,14720,0
20241021,174500,136360490,14720,14720,14720,14720,0
20241021,174400,136360490,14720,14720,14720,14720,0
20241021,174300,136360490,14720,14720,14720,14720,0
20241021,174200,136360490,14720,14720,14720,14720,0
20241021,174100,136360490,14720,14720,14720,14720,0
20241021,174000,136360490,14720,14720,14720,14720,0
20241021,173900,136360490,14720,14720,14720,14720,0
20241021,173800,136360490,14720,14720,14720,14720,0
20241021,173700,136360490,14720,14720,14720,14720,0
20241021,173600,136360490,14720,14720,14720,14720,0
20241021,173500,136360490,14720,14720,14720,14720,0
20241021,173400,136360490,14720,14720,14720,14720,0
20241021,173300,136360490,14720,14720,14720,14720,0
20241021,173200,136360490,14720,14720,14720,14720,0
20241021,173100,136360490,14720,14720,14720,14720,0
20241021,173000,136360490,14720,14720,14720,14720,0
20241021,172900,136360490,14720,14720,14720,14720,0
20241021,172800,136360490,14720,14720,14720,14720,0
20241021,172700,136360490,14720,14720,14720,14720,0
20241021,172600,136360490,14720,14720,14720,14720,109
20241021,172500,136360490,14720,14720,14720,14720,0
20241021,172400,136360490,14720,14720,14720,14720,0
20241021,172300,136360490,14720,14720,14720,14720,0
20241021,172200,136360490,14720,14720,14720,14720,0
20241021,172100,136360490,14720,14720,14720,14720,0
20241021,172000,136360490,14720,14720,14720,14720,0
20241021,171900,136360490,14720,14720,14720,14720,0
20241021,171800,136360490,14720,14720,14720,14720,0
20241021,171700,136360490,14720,14720,14720,14720,0
20241021,171600,136360490,14720,14720,14720,14720,0
20241021,171500,136360490,14720,14720,14720,14720,0
20241021,171400,136360490,14720,14720,14720,14720,0
20241021,171300,136360490,14720,14720,14720,14720,0
20241021,171200,136360490,14720,14720,14720,14720,0
20241021,171100,136360490,14720,14720,14720,14720,0
20241021,171000,136360490,14720,14720,14720,14720,0
20241021,170900,136360490,14720,14720,14720,14720,0
20241021,170800,136360490,14720,14720,14720,14720,0
20241021,170700,136360490,14720,14720,14720,14720,0
20241021,170600,136360490,14720,14720,14720,14720,0
20241021,170500,136360490,14720,14720,14720,14720,0
20241021,170400,136360490,14720,14720,14720,14720,0
20241021,170300,136360490,14720,14720,14720,14720,0
20241021,170200,136360490,14720,14720,14720,14720,0
20241021,170100,136360490,14720,14720,14720,14720,0
20241021,170000,136360490,14720,14720,14720,14720,0
20241021,165900,136360490,14720,14720,14720,14720,0
20241021,165800,136360490,14720,14720,14720,14720,0
20241021,165700,136360490,14720,14720,14720,14720,0
20241021,165600,136360490,14720,14720,14720,14720,109
20241021,165500,136360490,14720,14720,14720,14720,0
20241021,165400,136360490,14720,14720,14720,14720,0
20241021,165300,136360490,14720,14720,14720,14720,0
20241021,165200,136360490,14720,14720,14720,14720,0
20241021,165100,136360490,14720,14720,14720,14720,0
20241021,165000,136360490,14720,14720,14720,14720,0
20241021,164900,136360490,14720,14720,14720,14720,0
20241021,164800,136360490,14720,14720,14720,14720,0
20241021,164700,136360490,14720,14720,14720,14720,0
20241021,164600,136360490,14720,14720,14720,14720,0
20241021,164500,136360490,14720,14720,14720,14720,0
20241021,164400,136360490,14720,14720,14720,14720,0
20241021,164300,136360490,14720,14720,14720,14720,0
20241021,164200,136360490,14720,14720,14720,14720,0
20241021,164100,136360490,14720,14720,14720,14720,0
20241021,164000,136360490,14720,14720,14720,14720,0
20241021,163900,136360490,14720,14720,14720,14720,0
20241021,163800,136360490,14720,14720,14720,14720,0
20241021,163700,136360490,14720,14720,14720,14720,0
20241021,163600,136360490,14720,14720,14720,14720,0
20241021,163500,136360490,14720,14720,14720,14720,0
20241021,163400,136360490,14720,14720,14720,14720,0
20241021,163300,136360490,14720,14720,14720,14720,0
20241021,163200,136360490,14720,14720,14720,14720,0
20241021,163100,136360490,14720,14720,14720,14720,0
20241021,163000,136360490,14720,14720,14720,14720,0
20241021,162900,136360490,14720,14720,14720,14720,0
20241021,162800,136360490,14720,14720,14720,14720,0
20241021,162700,136360490,14720,14720,14720,14720,0
20241021,162600,136360490,14720,14720,14720,14720,109
20241021,162500,136360490,14720,14720,14720,14720,0
20241021,162400,136360490,14720,14720,14720,14720,0
20241021,162300,136360490,14720,14720,14720,14720,0
20241021,162200,136360490,14720,14720,14720,14720,0
20241021,162100,136360490,14720,14720,14720,14720,0
20241021,162000,136360490,14720,14720,14720,14720,0
20241021,161900,136360490,14720,14720,14720,14720,0
20241021,161800,136360490,14720,14720,14720,14720,0
20241021,161700,136360490,14720,14720,14720,14720,0
20241021,161600,136360490,14720,14720,14720,14720,0
20241021,161500,136360490,14720,14720,14720,14720,0
20241021,161400,136360490,14720,14720,14720,14720,0
20241021,161300,136360490,14720,14720,14720,14720,0
20241021,161200,136360490,14720,14720,14720,14720,0
20241021,161100,136360490,14720,14720,14720,14720,0
20241021,161000,136360490,14720,14720,14720,14720,0
20241021,160900,136360490,14720,14720,14720,14720,0
20241021,160800,136360490,14720,14720,14720,14720,0
20241021,160700,136360490,14720,14720,14720,14720,0
20241021,160600,136360490,14720,14720,14720,14720,0
20241021,160500,136360490,14720,14720,14720,14720,0
20241021,160400,136360490,14720,14720,14720,14720,0
20241021,160300,136360490,14720,14720,14720,14720,0
20241021,160200,136360490,14720,14720,14720,14720,0
20241021,160100,136360490,14720,14720,14720,14720,0
20241021,160000,136360490,14720,14720,14720,14720,0
20241021,155900,136360490,14720,14720,14720,14720,0
20241021,155800,136360490,14720,14720,14720,14720,0
20241021,155700,136360490,14720,14720,14720,14720,0
20241021,155600,136360490,14720,14720,14720,14720,109
20241021,155500,136360490,14720,14720,14720,14720,0
20241021,155400,136360490,14720,14720,14720,14720,0
20241021,155300,136360490,14720,14720,14720,14720,0
20241021,155200,136360490,14720,14720,14720,14720,0
20241021,155100,136360490,14720,14720,14720,14720,0
20241021,155000,136360490,14720,14720,14720,14720,0
20241021,154900,136360490,14720,14720,14720,14720,0
20241021,154800,136360490,14720,14720,14720,14720,0
20241021,154700,136360490,14720,14720,14720,14720,0
20241021,154600,136360490,14720,14720,14720,14720,0
20241021,154500,136360490,14720,14720,14720,14720,0
20241021,154400,136360490,14720,14720,14720,14720,0
20241021,154300,136360490,14720,14720,14720,14720,0
20241021,154200,136360490,14720,14720,14720,14720,0
20241021,154100,136360490,14720,14720,14720,14720,0
20241021,154000,136360490,14720,14720,14720,14720,0
20241021,153900,136360490,14720,14720,14720,14720,0
20241021,153800,136360490,14720,14720,14720,14720,0
20241021,153700,136360490,14720,14720,14720,14720,0
20241021,153600,136360490,14720,14720,14720,14720,0
20241021,153500,136360490,14720,14720,14720,14720,0
20241021,153400,136360490,14720,14720,14720,14720,0
20241021,153300,136360490,14720,14720,14720,14720,0
20241021,153200,136360490,14720,14720,14720,14720,0
20241021,153100,136360490,14720,14720,14720,14720,0
20241021,153000,136360490,14720,14720,14720,14720,109
20241021,152900,134756010,14720,14720,14720,14720,0
20241021,152800,134756010,14720,14720,14720,14720,0
20241021,152700,134756010,14720,14720,14720,14720,0
20241021,152600,134756010,14720,14720,14720,14720,0
20241021,152500,134756010,14720,14720,14720,14720,0
20241021,152400,134756010,14720,14720,14720,14720,0
20241021,152300,134756010,14720,14720,14720,14720,0
20241021,152200,134756010,14720,14720,14720,14720,0
20241021,152100,134756010,14720,14720,14720,14720,0
20241021,152000,134756010,14720,14720,14720,14720,0
20241021,151900,134756010,14720,14720,14720,14720,21
20241021,151800,134446890,14720,14720,14720,14720,0
20241021,151700,134446890,14720,14720,14720,14720,0
20241021,151600,134446890,14720,14720,14720,14720,0
20241021,151500,134446890,14720,14720,14720,14720,0
20241021,151400,134446890,14720,14720,14720,14720,0
20241021,151300,134446890,14720,14730,14730,14720,41
20241021,151200,133843360,14700,14710,14710,14700,345
20241021,151100,128771290,14790,14730,14790,14730,100
20241021,151000,127295920,14720,14720,14720,14720,3
20241021,150900,127251760,14730,14730,14730,14730,0
20241021,150800,127251760,14730,14730,14730,14730,40
20241021,150700,126662560,14730,14730,14730,14730,1
20241021,150600,126647830,14780,14780,14780,14780,0
20241021,150500,126647830,14780,14730,14780,14730,96
20241021,150400,125233250,14780,14780,14780,14780,10
20241021,150300,125085450,14780,14780,14780,14780,1
20241021,150200,125070670,14730,14730,14730,14730,236
20241021,150100,121594390,14740,14770,14770,14740,146
20241021,150000,119440350,14780,14780,14780,14780,12
20241021,145900,119262990,14790,14830,14830,14790,20
20241021,145800,118966790,14830,14830,14830,14830,1
20241021,145700,118951960,14790,14790,14790,14790,0
20241021,145600,118951960,14790,14790,14790,14790,114
20241021,145500,117265900,14790,14790,14790,14790,0
20241021,145400,117265900,14790,14790,14790,14790,0
20241021,145300,117265900,14790,14790,14790,14790,0
20241021,145200,117265900,14790,14790,14790,14790,0
20241021,145100,117265900,14790,14800,14800,14790,131
20241021,145000,115328210,14830,14830,14830,14830,10
20241021,144900,115179910,14830,14830,14830,14830,0
20241021,144800,115179910,14830,14830,14830,14830,10
20241021,144700,115031610,14830,14830,14830,14830,0
20241021,144600,115031610,14830,14830,14830,14830,19
20241021,144500,114749840,14850,14850,14850,14850,10
20241021,144400,114601340,14850,14850,14850,14850,0
20241021,144300,114601340,14850,14850,14850,14850,10
20241021,144200,114452840,14850,14850,14850,14850,0
20241021,144100,114452840,14850,14850,14850,14850,50
20241021,144000,113710340,14840,14840,14840,14840,0
20241021,143900,113710340,14840,14840,14840,14840,14
20241021,143800,113502580,14840,14840,14840,14840,0
20241021,143700,113502580,14840,14840,14840,14840,96
20241021,143600,112077940,14830,14830,14830,14830,1
20241021,143500,112063110,14830,14830,14830,14830,0
20241021,143400,112063110,14830,14830,14830,14830,10
20241021,143300,111914810,14830,14830,14830,14830,3
20241021,143200,111870320,14830,14830,14830,14830,8
20241021,143100,111751680,14830,14830,14830,14830,0
20241021,143000,111751680,14830,14830,14830,14830,10
20241021,142900,111603380,14800,14800,14800,14800,0
20241021,142800,111603380,14800,14800,14800,14800,0
20241021,142700,111603380,14800,14800,14800,14800,20
20241021,142600,111307380,14800,14800,14800,14800,0
20241021,142500,111307380,14800,14800,14800,14800,0
20241021,142400,111307380,14800,14800,14800,14800,0
20241021,142300,111307380,14800,14800,14800,14800,20
20241021,142200,111011380,14800,14800,14800,14800,0
20241021,142100,111011380,14800,14800,14800,14800,0
20241021,142000,111011380,14800,14800,14800,14800,9
20241021,141900,110878180,14800,14800,14800,14800,1
20241021,141800,110863380,14800,14800,14800,14800,7
20241021,141700,110759780,14810,14820,14820,14810,17
20241021,141600,110507910,14820,14820,14820,14820,20
20241021,141500,110211510,14820,14820,14820,14820,0
20241021,141400,110211510,14820,14820,14820,14820,0
20241021,141300,110211510,14820,14820,14820,14820,0
20241021,141200,110211510,14820,14820,14820,14820,10
20241021,141100,110063310,14820,14820,14820,14820,0
20241021,141000,110063310,14820,14820,14820,14820,20
20241021,140900,109766910,14820,14820,14820,14820,0
20241021,140800,109766910,14820,14820,14820,14820,0
20241021,140700,109766910,14820,14820,14820,14820,10
20241021,140600,109618710,14820,14820,14820,14820,0
20241021,140500,109618710,14820,14830,14830,14820,16
20241021,140400,109381490,14830,14830,14830,14830,0
20241021,140300,109381490,14830,14840,14840,14830,22
20241021,140200,109055070,14840,14840,14840,14840,0
20241021,140100,109055070,14840,14840,14840,14840,15
20241021,140000,108832470,14840,14850,14850,14840,13
20241021,135900,108639440,14850,14850,14850,14850,22
20241021,135800,108312740,14860,14860,14860,14860,10
20241021,135700,108164140,14860,14860,14860,14860,6
20241021,135600,108074980,14820,14820,14820,14820,20
20241021,135500,107778580,14820,14820,14820,14820,0
20241021,135400,107778580,14820,14820,14820,14820,0
20241021,135300,107778580,14820,14820,14820,14820,16
20241021,135200,107541460,14840,14840,14840,14840,10
20241021,135100,107393060,14840,14840,14840,14840,0
20241021,135000,107393060,14840,14840,14840,14840,10
20241021,134900,107244660,14840,14830,14840,14810,137
20241021,134800,105212780,14830,14840,14840,14830,2
20241021,134700,105183110,14850,14850,14850,14850,10
20241021,134600,105034610,14850,14850,14850,14850,0
20241021,134500,105034610,14850,14850,14850,14850,11
20241021,134400,104871260,14860,14860,14860,14860,0
20241021,134300,104871260,14860,14860,14860,14860,11
20241021,134200,104707800,14860,14860,14860,14860,0
20241021,134100,104707800,14860,14850,14860,14850,110
20241021,134000,103073680,14820,14820,14820,14820,0
20241021,133900,103073680,14820,14820,14820,14820,0
20241021,133800,103073680,14820,14860,14860,14820,20
20241021,133700,102776880,14860,14860,14860,14860,0
20241021,133600,102776880,14860,14860,14860,14860,10
20241021,133500,102628280,14860,14860,14860,14860,0
20241021,133400,102628280,14860,14860,14860,14860,10
20241021,133300,102479680,14860,14860,14860,14860,0
20241021,133200,102479680,14860,14860,14860,14860,19
20241021,133100,102197340,14860,14860,14860,14860,0
20241021,133000,102197340,14860,14860,14860,14860,2
20241021,132900,102167620,14880,14880,14880,14880,10
20241021,132800,102018820,14880,14880,14880,14880,0
20241021,132700,102018820,14880,14880,14880,14880,10
20241021,132600,101870020,14880,14850,14880,14850,101
20241021,132500,100369170,14750,14750,14750,14750,0
20241021,132400,100369170,14750,14750,14750,14750,0
20241021,132300,100369170,14750,14750,14750,14750,0
20241021,132200,100369170,14750,14750,14750,14750,2
20241021,132100,100339670,14740,14740,14740,14740,0
20241021,132000,100339670,14740,14740,14740,14740,0
20241021,131900,100339670,14740,14740,14740,14740,0
20241021,131800,100339670,14740,14740,14740,14740,0
20241021,131700,100339670,14740,14840,14840,14740,164
20241021,131600,97919010,14840,14840,14840,14840,7
20241021,131500,97815130,14840,14840,14840,14840,0
20241021,131400,97815130,14840,14840,14840,14840,10
20241021,131300,97666730,14840,14790,14840,14790,100
20241021,131200,96184800,14780,14780,14780,14780,0
20241021,131100,96184800,14780,14780,14780,14780,2
20241021,131000,96155240,14780,14780,14780,14780,0
20241021,130900,96155240,14780,14780,14780,14780,0
20241021,130800,96155240,14780,14780,14780,14780,0
20241021,130700,96155240,14780,14780,14780,14780,0
20241021,130600,96155240,14780,14780,14780,14780,0
20241021,130500,96155240,14780,14780,14780,14780,0
20241021,130400,96155240,14780,14800,14800,14780,32
20241021,130300,95681840,14780,14780,14780,14780,0
20241021,130200,95681840,14780,14780,14780,14780,2
20241021,130100,95652280,14780,14790,14790,14780,22
20241021,130000,95326920,14790,14790,14790,14790,0
20241021,125900,95326920,14790,14790,14790,14790,0
20241021,125800,95326920,14790,14790,14790,14790,0
20241021,125700,95326920,14790,14790,14790,14790,0
20241021,125600,95326920,14790,14790,14790,14790,18
20241021,125500,95060700,14790,14790,14790,14790,0
20241021,125400,95060700,14790,14790,14790,14790,2
20241021,125300,95031120,14790,14790,14790,14790,0
20241021,125200,95031120,14790,14790,14790,14790,20
20241021,125100,94735320,14790,14790,14790,14790,0
20241021,125000,94735320,14790,14790,14790,14790,0
20241021,124900,94735320,14790,14790,14790,14790,30
20241021,124800,94291620,14790,14790,14790,14790,0
20241021,124700,94291620,14790,14790,14790,14790,0
20241021,124600,94291620,14790,14790,14790,14790,0
20241021,124500,94291620,14790,14790,14790,14790,0
20241021,124400,94291620,14790,14790,14790,14790,10
20241021,124300,94143720,14790,14790,14790,14790,29
20241021,124200,93714810,14790,14790,14790,14790,0
20241021,124100,93714810,14790,14790,14790,14790,1
20241021,124000,93700020,14790,14790,14790,14790,0
20241021,123900,93700020,14790,14790,14790,14790,20
20241021,123800,93404220,14790,14790,14790,14790,0
20241021,123700,93404220,14790,14790,14790,14790,0
20241021,123600,93404220,14790,14790,14790,14790,20
20241021,123500,93108420,14790,14790,14790,14790,0
20241021,123400,93108420,14790,14790,14790,14790,0
20241021,123300,93108420,14790,14790,14790,14790,0
20241021,123200,93108420,14790,14790,14790,14790,0
20241021,123100,93108420,14790,14790,14790,14790,26
20241021,123000,92723880,14790,14790,14790,14790,0
20241021,122900,92723880,14790,14790,14790,14790,0
20241021,122800,92723880,14790,14790,14790,14790,0
20241021,122700,92723880,14790,14790,14790,14790,4
20241021,122600,92664720,14790,14790,14790,14790,0
20241021,122500,92664720,14790,14790,14790,14790,10
20241021,122400,92516820,14790,14790,14790,14790,27
20241021,122300,92117490,14790,14790,14790,14790,2
20241021,122200,92087910,14790,14790,14790,14790,1
20241021,122100,92073120,14730,14730,14730,14730,0
20241021,122000,92073120,14730,14730,14730,14730,0
20241021,121900,92073120,14730,14730,14730,14730,0
20241021,121800,92073120,14730,14730,14730,14730,0
20241021,121700,92073120,14730,14730,14730,14730,0
20241021,121600,92073120,14730,14730,14730,14730,0
20241021,121500,92073120,14730,14730,14730,14730,0
20241021,121400,92073120,14730,14730,14730,14730,0
20241021,121300,92073120,14730,14730,14730,14730,0
20241021,121200,92073120,14730,14730,14730,14730,0
20241021,121100,92073120,14730,14740,14740,14730,2
20241021,121000,92043650,14730,14730,14730,14730,0
20241021,120900,92043650,14730,14730,14730,14730,0
20241021,120800,92043650,14730,14730,14730,14730,0
20241021,120700,92043650,14730,14730,14730,14730,0
20241021,120600,92043650,14730,14730,14730,14730,0
20241021,120500,92043650,14730,14730,14730,14730,1
20241021,120400,92028920,14730,14730,14730,14730,0
20241021,120300,92028920,14730,14730,14730,14730,0
20241021,120200,92028920,14730,14730,14730,14730,0
20241021,120100,92028920,14730,14730,14730,14730,0
20241021,120000,92028920,14730,14730,14730,14730,0
20241021,115900,92028920,14730,14730,14730,14730,0
20241021,115800,92028920,14730,14730,14730,14730,0
20241021,115700,92028920,14730,14730,14730,14730,0
20241021,115600,92028920,14730,14730,14730,14730,0
20241021,115500,92028920,14730,14730,14730,14730,1
20241021,115400,92014190,14730,14730,14730,14730,0
20241021,115300,92014190,14730,14730,14730,14730,7
20241021,115200,91911080,14730,14730,14730,14730,0
20241021,115100,91911080,14730,14730,14730,14730,0
20241021,115000,91911080,14730,14730,14730,14730,0
20241021,114900,91911080,14730,14730,14730,14730,0
20241021,114800,91911080,14730,14740,14740,14730,37
20241021,114700,91365810,14730,14730,14730,14730,0
20241021,114600,91365810,14730,14730,14730,14730,0
20241021,114500,91365810,14730,14730,14730,14730,0
20241021,114400,91365810,14730,14730,14730,14730,19
20241021,114300,91085940,14720,14720,14720,14720,158
20241021,114200,88760180,14790,14790,14790,14790,10
20241021,114100,88612280,14800,14800,14800,14800,101
20241021,114000,87117480,14800,14800,14800,14800,10
20241021,113900,86969480,14800,14800,14800,14800,0
20241021,113800,86969480,14800,14800,14800,14800,11
20241021,113700,86806680,14700,14790,14790,14700,558
20241021,113600,78581060,14800,14800,14800,14800,33
20241021,113500,78092660,14800,14800,14800,14800,100
20241021,113400,76612660,14790,14790,14790,14790,0
20241021,113300,76612660,14790,14790,14790,14790,0
20241021,113200,76612660,14790,14790,14790,14790,0
20241021,113100,76612660,14790,14790,14790,14790,0
20241021,113000,76612660,14790,14800,14800,14790,210
20241021,112900,73505520,14800,14800,14800,14800,0
20241021,112800,73505520,14800,14800,14800,14800,0
20241021,112700,73505520,14800,14800,14800,14800,2
20241021,112600,73475920,14800,14800,14800,14800,51
20241021,112500,72721120,14800,14800,14800,14800,50
20241021,112400,71981120,14800,14800,14800,14800,0
20241021,112300,71981120,14800,14800,14800,14800,0
20241021,112200,71981120,14800,14800,14800,14800,0
20241021,112100,71981120,14800,14800,14800,14800,0
20241021,112000,71981120,14800,14800,14800,14800,1
20241021,111900,71966320,14820,14830,14830,14820,38
20241021,111800,71402880,14830,14830,14830,14830,0
20241021,111700,71402880,14830,14830,14830,14830,0
20241021,111600,71402880,14830,14830,14830,14830,0
20241021,111500,71402880,14830,14830,14830,14830,19
20241021,111400,71121110,14830,14830,14830,14830,7
20241021,111300,71017300,14840,14840,14840,14840,20
20241021,111200,70720500,14840,14840,14840,14840,0
20241021,111100,70720500,14840,14840,14840,14840,10
20241021,111000,70572100,14840,14840,14840,14840,0
20241021,110900,70572100,14840,14840,14840,14840,10
20241021,110800,70423700,14840,14840,14840,14840,79
20241021,110700,69251340,14840,14840,14840,14840,30
20241021,110600,68806140,14840,14840,14840,14840,0
20241021,110500,68806140,14840,14840,14840,14840,0
20241021,110400,68806140,14840,14840,14840,14840,1
20241021,110300,68791300,14840,14840,14840,14840,0
20241021,110200,68791300,14840,14840,14840,14840,10
20241021,110100,68642900,14920,14920,14920,14920,0
20241021,110000,68642900,14920,14920,14920,14920,10
20241021,105900,68493700,14980,14980,14980,14980,164
20241021,105800,66036980,15000,14990,15000,14990,10
20241021,105700,65887000,15000,14840,15040,14840,450
20241021,105600,59154180,14840,14840,14840,14840,0
20241021,105500,59154180,14840,14840,14840,14840,4
20241021,105400,59094820,14790,14790,14790,14790,0
20241021,105300,59094820,14790,14790,14790,14790,0
20241021,105200,59094820,14790,14790,14790,14790,0
20241021,105100,59094820,14790,14790,14790,14790,123
20241021,105000,57275650,14790,14790,14790,14790,20
20241021,104900,56979850,14790,14790,14790,14790,0
20241021,104800,56979850,14790,14790,14790,14790,0
20241021,104700,56979850,14790,14790,14790,14790,10
20241021,104600,56831950,14800,14810,14810,14800,14
20241021,104500,56624650,14810,14840,14840,14810,11
20241021,104400,56461710,14840,14810,14840,14810,21
20241021,104300,56150670,14810,14810,14810,14810,0
20241021,104200,56150670,14810,14810,14810,14810,0
20241021,104100,56150670,14810,14810,14810,14810,0
20241021,104000,56150670,14810,14810,14810,14810,0
20241021,103900,56150670,14810,14810,14810,14810,10
20241021,103800,56002570,14810,14810,14810,14810,42
20241021,103700,55380550,14810,14810,14810,14810,0
20241021,103600,55380550,14810,14810,14810,14810,0
20241021,103500,55380550,14810,14810,14810,14810,0
20241021,103400,55380550,14810,14810,14810,14810,0
20241021,103300,55380550,14810,14810,14810,14810,0
20241021,103200,55380550,14810,14810,14810,14810,0
20241021,103100,55380550,14810,14810,14810,14810,0
20241021,103000,55380550,14810,14810,14810,14810,60
20241021,102900,54491950,14810,14820,14820,14810,302
20241021,102800,50019230,14810,14810,14810,14810,0
20241021,102700,50019230,14810,14810,14810,14810,0
20241021,102600,50019230,14810,14810,14810,14810,0
20241021,102500,50019230,14810,14810,14810,14810,0
20241021,102400,50019230,14810,14810,14810,14810,45
20241021,102300,49352780,14810,14810,14810,14810,0
20241021,102200,49352780,14810,14810,14810,14810,20
20241021,102100,49056580,14810,14810,14810,14810,43
20241021,102000,48419750,14810,14810,14810,14810,2
20241021,101900,48390130,14950,14950,14950,14950,30
20241021,101800,47941630,14950,14950,14950,14950,0
20241021,101700,47941630,14950,14950,14950,14950,10
20241021,101600,47792130,14960,14960,14960,14960,0
20241021,101500,47792130,14960,14960,14960,14960,10
20241021,101400,47642530,14960,14960,14960,14960,0
20241021,101300,47642530,14960,14960,14960,14960,10
20241021,101200,47492930,14960,14960,14960,14960,0
20241021,101100,47492930,14960,14960,14960,14960,10
20241021,101000,47343330,14960,14960,14960,14960,111
20241021,100900,45682770,14960,14960,14960,14960,0
20241021,100800,45682770,14960,14960,14960,14960,10
20241021,100700,45533170,14960,14960,14960,14960,0
20241021,100600,45533170,14960,14960,14960,14960,10
20241021,100500,45383570,14980,14870,14980,14870,30
20241021,100400,44935610,14780,14780,14780,14780,0
20241021,100300,44935610,14780,14790,14790,14780,40
20241021,100200,44344240,14870,14910,14910,14870,47
20241021,100100,43645310,14910,14900,14910,14900,16
20241021,100000,43406850,14900,14900,14900,14900,1
20241021,095900,43391950,14870,14870,14870,14870,0
20241021,095800,43391950,14870,14870,14870,14870,0
20241021,095700,43391950,14870,14870,14870,14870,1
20241021,095600,43377080,14870,14870,14870,14870,0
20241021,095500,43377080,14870,14860,14870,14860,17
20241021,095400,43124310,14770,14770,14770,14770,0
20241021,095300,43124310,14770,14770,14770,14770,0
20241021,095200,43124310,14770,14770,14770,14770,0
20241021,095100,43124310,14770,14790,14790,14770,68
20241021,095000,42119750,14900,14900,14900,14900,30
20241021,094900,41672750,14900,14900,14900,14900,1
20241021,094800,41657850,14910,14900,14910,14900,10
20241021,094700,41508810,14910,14910,14910,14910,3
20241021,094600,41464080,14900,14860,14900,14860,19
20241021,094500,41181180,14850,14850,14850,14850,2
20241021,094400,41151480,14750,14750,14750,14750,0
20241021,094300,41151480,14750,14750,14750,14750,0
20241021,094200,41151480,14750,14750,14750,14750,0
20241021,094100,41151480,14750,14750,14750,14750,0
20241021,094000,41151480,14750,14750,14750,14750,0
20241021,093900,41151480,14750,14750,14750,14750,0
20241021,093800,41151480,14750,14750,14750,14750,0
20241021,093700,41151480,14750,14750,14750,14750,1
20241021,093600,41136730,14750,14750,14750,14750,0
20241021,093500,41136730,14750,14770,14770,14750,300
20241021,093400,36711480,14900,14900,14900,14900,0
20241021,093300,36711480,14900,14900,14900,14900,10
20241021,093200,36562480,14900,14900,14900,14900,12
20241021,093100,36383680,14900,14900,14900,14900,11
20241021,093000,36219780,14910,14910,14910,14910,20
20241021,092900,35921580,14910,14910,14910,14910,0
20241021,092800,35921580,14910,14890,14910,14890,18
20241021,092700,35653380,14900,14900,14900,14900,1
20241021,092600,35638480,14900,14900,14900,14900,12
20241021,092500,35459680,14900,14770,14900,14770,39
20241021,092400,34881050,14900,14890,14900,14750,40
20241021,092300,34286020,14890,14890,14890,14890,10
20241021,092200,34137120,14890,14840,14890,14840,4
20241021,092100,34077610,14890,14880,14890,14880,10
20241021,092000,33928760,14900,14680,14900,14680,56
20241021,091900,33095680,14680,14680,14680,14680,0
20241021,091800,33095680,14680,14680,14680,14680,0
20241021,091700,33095680,14680,14680,14680,14680,121
20241021,091600,31319400,14620,14740,14750,14620,78
20241021,091500,30169080,14740,14740,14740,14740,11
20241021,091400,30006940,14620,14620,14620,14620,260
20241021,091300,26205740,14610,14650,14670,14610,272
20241021,091200,22222470,14640,14600,14640,14600,15
20241021,091100,22003300,14610,14650,14650,14610,64
20241021,091000,21066730,14650,14670,14670,14650,161
20241021,090900,18705460,14750,14750,14750,14750,9
20241021,090800,18572710,14750,14750,14750,14750,30
20241021,090700,18130210,14750,14690,14750,14690,100
20241021,090600,16658210,14690,14680,14690,14680,148
20241021,090500,14485140,14680,14700,14700,14650,82
20241021,090400,13282390,14700,14750,14750,14700,311
20241021,090300,8708170,14800,14780,14800,14770,28
20241021,090200,8294470,14770,14770,14770,14770,0
20241021,090100,8294470,14770,14860,14860,14770,488
20241021,090000,1085430,14860,14990,14990,14860,73