KissMeData/361570/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212600,78266480,2290,2290,2290,2290,314
20241021,212500,78266480,2290,2290,2290,2290,0
20241021,212400,78266480,2290,2290,2290,2290,0
20241021,212300,78266480,2290,2290,2290,2290,0
20241021,212200,78266480,2290,2290,2290,2290,0
20241021,212100,78266480,2290,2290,2290,2290,0
20241021,212000,78266480,2290,2290,2290,2290,0
20241021,211900,78266480,2290,2290,2290,2290,0
20241021,211800,78266480,2290,2290,2290,2290,0
20241021,211700,78266480,2290,2290,2290,2290,0
20241021,211600,78266480,2290,2290,2290,2290,0
20241021,211500,78266480,2290,2290,2290,2290,0
20241021,211400,78266480,2290,2290,2290,2290,0
20241021,211300,78266480,2290,2290,2290,2290,0
20241021,211200,78266480,2290,2290,2290,2290,0
20241021,211100,78266480,2290,2290,2290,2290,0
20241021,211000,78266480,2290,2290,2290,2290,0
20241021,210900,78266480,2290,2290,2290,2290,0
20241021,210800,78266480,2290,2290,2290,2290,0
20241021,210700,78266480,2290,2290,2290,2290,0
20241021,210600,78266480,2290,2290,2290,2290,0
20241021,210500,78266480,2290,2290,2290,2290,0
20241021,210400,78266480,2290,2290,2290,2290,0
20241021,210300,78266480,2290,2290,2290,2290,0
20241021,210200,78266480,2290,2290,2290,2290,0
20241021,210100,78266480,2290,2290,2290,2290,0
20241021,210000,78266480,2290,2290,2290,2290,0
20241021,205900,78266480,2290,2290,2290,2290,0
20241021,205800,78266480,2290,2290,2290,2290,0
20241021,205700,78266480,2290,2290,2290,2290,0
20241021,205600,78266480,2290,2290,2290,2290,314
20241021,205500,78266480,2290,2290,2290,2290,0
20241021,205400,78266480,2290,2290,2290,2290,0
20241021,205300,78266480,2290,2290,2290,2290,0
20241021,205200,78266480,2290,2290,2290,2290,0
20241021,205100,78266480,2290,2290,2290,2290,0
20241021,205000,78266480,2290,2290,2290,2290,0
20241021,204900,78266480,2290,2290,2290,2290,0
20241021,204800,78266480,2290,2290,2290,2290,0
20241021,204700,78266480,2290,2290,2290,2290,0
20241021,204600,78266480,2290,2290,2290,2290,0
20241021,204500,78266480,2290,2290,2290,2290,0
20241021,204400,78266480,2290,2290,2290,2290,0
20241021,204300,78266480,2290,2290,2290,2290,0
20241021,204200,78266480,2290,2290,2290,2290,0
20241021,204100,78266480,2290,2290,2290,2290,0
20241021,204000,78266480,2290,2290,2290,2290,0
20241021,203900,78266480,2290,2290,2290,2290,0
20241021,203800,78266480,2290,2290,2290,2290,0
20241021,203700,78266480,2290,2290,2290,2290,0
20241021,203600,78266480,2290,2290,2290,2290,0
20241021,203500,78266480,2290,2290,2290,2290,0
20241021,203400,78266480,2290,2290,2290,2290,0
20241021,203300,78266480,2290,2290,2290,2290,0
20241021,203200,78266480,2290,2290,2290,2290,0
20241021,203100,78266480,2290,2290,2290,2290,0
20241021,203000,78266480,2290,2290,2290,2290,0
20241021,202900,78266480,2290,2290,2290,2290,0
20241021,202800,78266480,2290,2290,2290,2290,0
20241021,202700,78266480,2290,2290,2290,2290,0
20241021,202600,78266480,2290,2290,2290,2290,314
20241021,202500,78266480,2290,2290,2290,2290,0
20241021,202400,78266480,2290,2290,2290,2290,0
20241021,202300,78266480,2290,2290,2290,2290,0
20241021,202200,78266480,2290,2290,2290,2290,0
20241021,202100,78266480,2290,2290,2290,2290,0
20241021,202000,78266480,2290,2290,2290,2290,0
20241021,201900,78266480,2290,2290,2290,2290,0
20241021,201800,78266480,2290,2290,2290,2290,0
20241021,201700,78266480,2290,2290,2290,2290,0
20241021,201600,78266480,2290,2290,2290,2290,0
20241021,201500,78266480,2290,2290,2290,2290,0
20241021,201400,78266480,2290,2290,2290,2290,0
20241021,201300,78266480,2290,2290,2290,2290,0
20241021,201200,78266480,2290,2290,2290,2290,0
20241021,201100,78266480,2290,2290,2290,2290,0
20241021,201000,78266480,2290,2290,2290,2290,0
20241021,200900,78266480,2290,2290,2290,2290,0
20241021,200800,78266480,2290,2290,2290,2290,0
20241021,200700,78266480,2290,2290,2290,2290,0
20241021,200600,78266480,2290,2290,2290,2290,0
20241021,200500,78266480,2290,2290,2290,2290,0
20241021,200400,78266480,2290,2290,2290,2290,0
20241021,200300,78266480,2290,2290,2290,2290,0
20241021,200200,78266480,2290,2290,2290,2290,0
20241021,200100,78266480,2290,2290,2290,2290,0
20241021,200000,78266480,2290,2290,2290,2290,0
20241021,195900,78266480,2290,2290,2290,2290,0
20241021,195800,78266480,2290,2290,2290,2290,0
20241021,195700,78266480,2290,2290,2290,2290,0
20241021,195600,78266480,2290,2290,2290,2290,314
20241021,195500,78266480,2290,2290,2290,2290,0
20241021,195400,78266480,2290,2290,2290,2290,0
20241021,195300,78266480,2290,2290,2290,2290,0
20241021,195200,78266480,2290,2290,2290,2290,0
20241021,195100,78266480,2290,2290,2290,2290,0
20241021,195000,78266480,2290,2290,2290,2290,0
20241021,194900,78266480,2290,2290,2290,2290,0
20241021,194800,78266480,2290,2290,2290,2290,0
20241021,194700,78266480,2290,2290,2290,2290,0
20241021,194600,78266480,2290,2290,2290,2290,0
20241021,194500,78266480,2290,2290,2290,2290,0
20241021,194400,78266480,2290,2290,2290,2290,0
20241021,194300,78266480,2290,2290,2290,2290,0
20241021,194200,78266480,2290,2290,2290,2290,0
20241021,194100,78266480,2290,2290,2290,2290,0
20241021,194000,78266480,2290,2290,2290,2290,0
20241021,193900,78266480,2290,2290,2290,2290,0
20241021,193800,78266480,2290,2290,2290,2290,0
20241021,193700,78266480,2290,2290,2290,2290,0
20241021,193600,78266480,2290,2290,2290,2290,0
20241021,193500,78266480,2290,2290,2290,2290,0
20241021,193400,78266480,2290,2290,2290,2290,0
20241021,193300,78266480,2290,2290,2290,2290,0
20241021,193200,78266480,2290,2290,2290,2290,0
20241021,193100,78266480,2290,2290,2290,2290,0
20241021,193000,78266480,2290,2290,2290,2290,0
20241021,192900,78266480,2290,2290,2290,2290,0
20241021,192800,78266480,2290,2290,2290,2290,0
20241021,192700,78266480,2290,2290,2290,2290,0
20241021,192600,78266480,2290,2290,2290,2290,314
20241021,192500,78266480,2290,2290,2290,2290,0
20241021,192400,78266480,2290,2290,2290,2290,0
20241021,192300,78266480,2290,2290,2290,2290,0
20241021,192200,78266480,2290,2290,2290,2290,0
20241021,192100,78266480,2290,2290,2290,2290,0
20241021,192000,78266480,2290,2290,2290,2290,0
20241021,191900,78266480,2290,2290,2290,2290,0
20241021,191800,78266480,2290,2290,2290,2290,0
20241021,191700,78266480,2290,2290,2290,2290,0
20241021,191600,78266480,2290,2290,2290,2290,0
20241021,191500,78266480,2290,2290,2290,2290,0
20241021,191400,78266480,2290,2290,2290,2290,0
20241021,191300,78266480,2290,2290,2290,2290,0
20241021,191200,78266480,2290,2290,2290,2290,0
20241021,191100,78266480,2290,2290,2290,2290,0
20241021,191000,78266480,2290,2290,2290,2290,0
20241021,190900,78266480,2290,2290,2290,2290,0
20241021,190800,78266480,2290,2290,2290,2290,0
20241021,190700,78266480,2290,2290,2290,2290,0
20241021,190600,78266480,2290,2290,2290,2290,0
20241021,190500,78266480,2290,2290,2290,2290,0
20241021,190400,78266480,2290,2290,2290,2290,0
20241021,190300,78266480,2290,2290,2290,2290,0
20241021,190200,78266480,2290,2290,2290,2290,0
20241021,190100,78266480,2290,2290,2290,2290,0
20241021,190000,78266480,2290,2290,2290,2290,0
20241021,185900,78266480,2290,2290,2290,2290,0
20241021,185800,78266480,2290,2290,2290,2290,0
20241021,185700,78266480,2290,2290,2290,2290,0
20241021,185600,78266480,2290,2290,2290,2290,314
20241021,185500,78266480,2290,2290,2290,2290,0
20241021,185400,78266480,2290,2290,2290,2290,0
20241021,185300,78266480,2290,2290,2290,2290,0
20241021,185200,78266480,2290,2290,2290,2290,0
20241021,185100,78266480,2290,2290,2290,2290,0
20241021,185000,78266480,2290,2290,2290,2290,0
20241021,184900,78266480,2290,2290,2290,2290,0
20241021,184800,78266480,2290,2290,2290,2290,0
20241021,184700,78266480,2290,2290,2290,2290,0
20241021,184600,78266480,2290,2290,2290,2290,0
20241021,184500,78266480,2290,2290,2290,2290,0
20241021,184400,78266480,2290,2290,2290,2290,0
20241021,184300,78266480,2290,2290,2290,2290,0
20241021,184200,78266480,2290,2290,2290,2290,0
20241021,184100,78266480,2290,2290,2290,2290,0
20241021,184000,78266480,2290,2290,2290,2290,0
20241021,183900,78266480,2290,2290,2290,2290,0
20241021,183800,78266480,2290,2290,2290,2290,0
20241021,183700,78266480,2290,2290,2290,2290,0
20241021,183600,78266480,2290,2290,2290,2290,0
20241021,183500,78266480,2290,2290,2290,2290,0
20241021,183400,78266480,2290,2290,2290,2290,0
20241021,183300,78266480,2290,2290,2290,2290,0
20241021,183200,78266480,2290,2290,2290,2290,0
20241021,183100,78266480,2290,2290,2290,2290,0
20241021,183000,78266480,2290,2290,2290,2290,0
20241021,182900,78266480,2290,2290,2290,2290,0
20241021,182800,78266480,2290,2290,2290,2290,0
20241021,182700,78266480,2290,2290,2290,2290,0
20241021,182600,78266480,2290,2290,2290,2290,314
20241021,182500,78266480,2290,2290,2290,2290,0
20241021,182400,78266480,2290,2290,2290,2290,0
20241021,182300,78266480,2290,2290,2290,2290,0
20241021,182200,78266480,2290,2290,2290,2290,0
20241021,182100,78266480,2290,2290,2290,2290,0
20241021,182000,78266480,2290,2290,2290,2290,0
20241021,181900,78266480,2290,2290,2290,2290,0
20241021,181800,78266480,2290,2290,2290,2290,0
20241021,181700,78266480,2290,2290,2290,2290,0
20241021,181600,78266480,2290,2290,2290,2290,0
20241021,181500,78266480,2290,2290,2290,2290,0
20241021,181400,78266480,2290,2290,2290,2290,0
20241021,181300,78266480,2290,2290,2290,2290,0
20241021,181200,78266480,2290,2290,2290,2290,0
20241021,181100,78266480,2290,2290,2290,2290,0
20241021,181000,78266480,2290,2290,2290,2290,0
20241021,180900,78266480,2290,2290,2290,2290,0
20241021,180800,78266480,2290,2290,2290,2290,0
20241021,180700,78266480,2290,2290,2290,2290,0
20241021,180600,78266480,2290,2290,2290,2290,0
20241021,180500,78266480,2290,2290,2290,2290,0
20241021,180400,78266480,2290,2290,2290,2290,0
20241021,180300,78266480,2290,2290,2290,2290,0
20241021,180200,78266480,2290,2290,2290,2290,0
20241021,180100,78266480,2290,2290,2290,2290,0
20241021,180000,78266480,2290,2290,2290,2290,0
20241021,175900,78266480,2290,2290,2290,2290,0
20241021,175800,78266480,2290,2290,2290,2290,0
20241021,175700,78266480,2290,2290,2290,2290,0
20241021,175600,78266480,2290,2290,2290,2290,314
20241021,175500,78266480,2290,2290,2290,2290,0
20241021,175400,78266480,2290,2290,2290,2290,0
20241021,175300,78266480,2290,2290,2290,2290,0
20241021,175200,78266480,2290,2290,2290,2290,0
20241021,175100,78266480,2290,2290,2290,2290,0
20241021,175000,78266480,2290,2290,2290,2290,0
20241021,174900,78266480,2290,2290,2290,2290,0
20241021,174800,78266480,2290,2290,2290,2290,0
20241021,174700,78266480,2290,2290,2290,2290,0
20241021,174600,78266480,2290,2290,2290,2290,0
20241021,174500,78266480,2290,2290,2290,2290,0
20241021,174400,78266480,2290,2290,2290,2290,0
20241021,174300,78266480,2290,2290,2290,2290,0
20241021,174200,78266480,2290,2290,2290,2290,0
20241021,174100,78266480,2290,2290,2290,2290,0
20241021,174000,78266480,2290,2290,2290,2290,0
20241021,173900,78266480,2290,2290,2290,2290,0
20241021,173800,78266480,2290,2290,2290,2290,0
20241021,173700,78266480,2290,2290,2290,2290,0
20241021,173600,78266480,2290,2290,2290,2290,0
20241021,173500,78266480,2290,2290,2290,2290,0
20241021,173400,78266480,2290,2290,2290,2290,0
20241021,173300,78266480,2290,2290,2290,2290,0
20241021,173200,78266480,2290,2290,2290,2290,0
20241021,173100,78266480,2290,2290,2290,2290,0
20241021,173000,78266480,2290,2290,2290,2290,0
20241021,172900,78266480,2290,2290,2290,2290,0
20241021,172800,78266480,2290,2290,2290,2290,0
20241021,172700,78266480,2290,2290,2290,2290,0
20241021,172600,78266480,2290,2290,2290,2290,314
20241021,172500,78266480,2290,2290,2290,2290,0
20241021,172400,78266480,2290,2290,2290,2290,0
20241021,172300,78266480,2290,2290,2290,2290,0
20241021,172200,78266480,2290,2290,2290,2290,0
20241021,172100,78266480,2290,2290,2290,2290,0
20241021,172000,78266480,2290,2290,2290,2290,0
20241021,171900,78266480,2290,2290,2290,2290,0
20241021,171800,78266480,2290,2290,2290,2290,0
20241021,171700,78266480,2290,2290,2290,2290,0
20241021,171600,78266480,2290,2290,2290,2290,0
20241021,171500,78266480,2290,2290,2290,2290,0
20241021,171400,78266480,2290,2290,2290,2290,0
20241021,171300,78266480,2290,2290,2290,2290,0
20241021,171200,78266480,2290,2290,2290,2290,0
20241021,171100,78266480,2290,2290,2290,2290,0
20241021,171000,78266480,2290,2290,2290,2290,0
20241021,170900,78266480,2290,2290,2290,2290,0
20241021,170800,78266480,2290,2290,2290,2290,0
20241021,170700,78266480,2290,2290,2290,2290,0
20241021,170600,78266480,2290,2290,2290,2290,0
20241021,170500,78266480,2290,2290,2290,2290,0
20241021,170400,78266480,2290,2290,2290,2290,0
20241021,170300,78266480,2290,2290,2290,2290,0
20241021,170200,78266480,2290,2290,2290,2290,0
20241021,170100,78266480,2290,2290,2290,2290,0
20241021,170000,78266480,2290,2290,2290,2290,0
20241021,165900,78266480,2290,2290,2290,2290,0
20241021,165800,78266480,2290,2290,2290,2290,0
20241021,165700,78266480,2290,2290,2290,2290,0
20241021,165600,78266480,2290,2290,2290,2290,314
20241021,165500,78266480,2290,2290,2290,2290,0
20241021,165400,78266480,2290,2290,2290,2290,0
20241021,165300,78266480,2290,2290,2290,2290,0
20241021,165200,78266480,2290,2290,2290,2290,0
20241021,165100,78266480,2290,2290,2290,2290,0
20241021,165000,78266480,2290,2290,2290,2290,0
20241021,164900,78266480,2290,2290,2290,2290,0
20241021,164800,78266480,2290,2290,2290,2290,0
20241021,164700,78266480,2290,2290,2290,2290,0
20241021,164600,78266480,2290,2290,2290,2290,0
20241021,164500,78266480,2290,2290,2290,2290,0
20241021,164400,78266480,2290,2290,2290,2290,0
20241021,164300,78266480,2290,2290,2290,2290,0
20241021,164200,78266480,2290,2290,2290,2290,0
20241021,164100,78266480,2290,2290,2290,2290,0
20241021,164000,78266480,2290,2290,2290,2290,0
20241021,163900,78266480,2290,2290,2290,2290,0
20241021,163800,78266480,2290,2290,2290,2290,0
20241021,163700,78266480,2290,2290,2290,2290,0
20241021,163600,78266480,2290,2290,2290,2290,0
20241021,163500,78266480,2290,2290,2290,2290,0
20241021,163400,78266480,2290,2290,2290,2290,0
20241021,163300,78266480,2290,2290,2290,2290,0
20241021,163200,78266480,2290,2290,2290,2290,0
20241021,163100,78266480,2290,2290,2290,2290,0
20241021,163000,78266480,2290,2290,2290,2290,0
20241021,162900,78266480,2290,2290,2290,2290,0
20241021,162800,78266480,2290,2290,2290,2290,0
20241021,162700,78266480,2290,2290,2290,2290,0
20241021,162600,78266480,2290,2290,2290,2290,314
20241021,162500,78266480,2290,2290,2290,2290,0
20241021,162400,78266480,2290,2290,2290,2290,0
20241021,162300,78266480,2290,2290,2290,2290,0
20241021,162200,78266480,2290,2290,2290,2290,0
20241021,162100,78266480,2290,2290,2290,2290,0
20241021,162000,78266480,2290,2290,2290,2290,0
20241021,161900,78266480,2290,2290,2290,2290,0
20241021,161800,78266480,2290,2290,2290,2290,0
20241021,161700,78266480,2290,2290,2290,2290,0
20241021,161600,78266480,2290,2290,2290,2290,0
20241021,161500,78266480,2290,2290,2290,2290,0
20241021,161400,78266480,2290,2290,2290,2290,0
20241021,161300,78266480,2290,2290,2290,2290,0
20241021,161200,78266480,2290,2290,2290,2290,0
20241021,161100,78266480,2290,2290,2290,2290,0
20241021,161000,78266480,2290,2290,2290,2290,0
20241021,160900,78266480,2290,2290,2290,2290,0
20241021,160800,78266480,2290,2290,2290,2290,0
20241021,160700,78266480,2290,2290,2290,2290,0
20241021,160600,78266480,2290,2290,2290,2290,0
20241021,160500,78266480,2290,2290,2290,2290,0
20241021,160400,78266480,2290,2290,2290,2290,0
20241021,160300,78266480,2290,2290,2290,2290,0
20241021,160200,78266480,2290,2290,2290,2290,0
20241021,160100,78266480,2290,2290,2290,2290,0
20241021,160000,78266480,2290,2290,2290,2290,0
20241021,155900,78266480,2290,2290,2290,2290,0
20241021,155800,78266480,2290,2290,2290,2290,0
20241021,155700,78266480,2290,2290,2290,2290,0
20241021,155600,78266480,2290,2290,2290,2290,314
20241021,155500,78266480,2290,2290,2290,2290,0
20241021,155400,78266480,2290,2290,2290,2290,0
20241021,155300,78266480,2290,2290,2290,2290,0
20241021,155200,78266480,2290,2290,2290,2290,0
20241021,155100,78266480,2290,2290,2290,2290,0
20241021,155000,78266480,2290,2290,2290,2290,0
20241021,154900,78266480,2290,2290,2290,2290,0
20241021,154800,78266480,2290,2290,2290,2290,0
20241021,154700,78266480,2290,2290,2290,2290,0
20241021,154600,78266480,2290,2290,2290,2290,0
20241021,154500,78266480,2290,2290,2290,2290,0
20241021,154400,78266480,2290,2290,2290,2290,0
20241021,154300,78266480,2290,2290,2290,2290,0
20241021,154200,78266480,2290,2290,2290,2290,0
20241021,154100,78266480,2290,2290,2290,2290,0
20241021,154000,78266480,2290,2290,2290,2290,0
20241021,153900,78266480,2290,2290,2290,2290,0
20241021,153800,78266480,2290,2290,2290,2290,0
20241021,153700,78266480,2290,2290,2290,2290,0
20241021,153600,78266480,2290,2290,2290,2290,0
20241021,153500,78266480,2290,2290,2290,2290,0
20241021,153400,78266480,2290,2290,2290,2290,0
20241021,153300,78266480,2290,2290,2290,2290,0
20241021,153200,78266480,2290,2290,2290,2290,0
20241021,153100,78266480,2290,2290,2290,2290,0
20241021,153000,78266480,2290,2290,2290,2290,314
20241021,152900,77547420,2285,2285,2285,2285,0
20241021,152800,77547420,2285,2285,2285,2285,0
20241021,152700,77547420,2285,2285,2285,2285,0
20241021,152600,77547420,2285,2285,2285,2285,0
20241021,152500,77547420,2285,2285,2285,2285,0
20241021,152400,77547420,2285,2285,2285,2285,0
20241021,152300,77547420,2285,2285,2285,2285,0
20241021,152200,77547420,2285,2285,2285,2285,0
20241021,152100,77547420,2285,2285,2285,2285,0
20241021,152000,77547420,2285,2285,2285,2285,0
20241021,151900,77547420,2285,2285,2285,2285,40
20241021,151800,77456020,2290,2290,2290,2290,0
20241021,151700,77456020,2290,2290,2290,2290,0
20241021,151600,77456020,2290,2290,2290,2290,0
20241021,151500,77456020,2290,2290,2290,2290,0
20241021,151400,77456020,2290,2290,2290,2290,0
20241021,151300,77456020,2290,2285,2290,2285,10
20241021,151200,77433145,2270,2270,2270,2270,0
20241021,151100,77433145,2270,2270,2270,2270,0
20241021,151000,77433145,2270,2295,2295,2270,1800
20241021,150900,73335940,2300,2295,2300,2295,10
20241021,150800,73312965,2285,2285,2285,2285,0
20241021,150700,73312965,2285,2285,2285,2285,0
20241021,150600,73312965,2285,2295,2295,2285,10
20241021,150500,73290075,2300,2300,2300,2300,0
20241021,150400,73290075,2300,2300,2300,2300,0
20241021,150300,73290075,2300,2300,2300,2300,0
20241021,150200,73290075,2300,2300,2300,2300,0
20241021,150100,73290075,2300,2295,2300,2295,196
20241021,150000,72840215,2295,2295,2295,2295,146
20241021,145900,72505145,2295,2295,2295,2295,0
20241021,145800,72505145,2295,2295,2295,2295,528
20241021,145700,71293385,2295,2295,2295,2295,0
20241021,145600,71293385,2295,2295,2295,2295,0
20241021,145500,71293385,2295,2295,2295,2295,0
20241021,145400,71293385,2295,2295,2295,2295,30
20241021,145300,71224535,2295,2295,2295,2295,0
20241021,145200,71224535,2295,2295,2295,2295,0
20241021,145100,71224535,2295,2295,2295,2295,0
20241021,145000,71224535,2295,2295,2295,2295,30
20241021,144900,71155685,2295,2295,2295,2295,0
20241021,144800,71155685,2295,2290,2295,2290,151
20241021,144700,70809245,2285,2285,2285,2285,20
20241021,144600,70763545,2285,2285,2285,2285,0
20241021,144500,70763545,2285,2285,2285,2285,0
20241021,144400,70763545,2285,2285,2285,2285,0
20241021,144300,70763545,2285,2285,2285,2285,0
20241021,144200,70763545,2285,2290,2290,2285,24
20241021,144100,70708685,2290,2290,2290,2290,2
20241021,144000,70704105,2285,2285,2285,2285,0
20241021,143900,70704105,2285,2285,2285,2285,0
20241021,143800,70704105,2285,2285,2285,2285,0
20241021,143700,70704105,2285,2285,2285,2285,1
20241021,143600,70701820,2280,2280,2280,2280,0
20241021,143500,70701820,2280,2280,2280,2280,0
20241021,143400,70701820,2280,2290,2290,2280,2101
20241021,143300,65891380,2285,2285,2285,2285,0
20241021,143200,65891380,2285,2285,2285,2285,1
20241021,143100,65889095,2290,2290,2290,2290,0
20241021,143000,65889095,2290,2290,2290,2290,0
20241021,142900,65889095,2290,2290,2290,2290,0
20241021,142800,65889095,2290,2290,2290,2290,0
20241021,142700,65889095,2290,2290,2290,2290,0
20241021,142600,65889095,2290,2290,2290,2290,0
20241021,142500,65889095,2290,2290,2290,2290,0
20241021,142400,65889095,2290,2290,2290,2290,0
20241021,142300,65889095,2290,2290,2290,2290,0
20241021,142200,65889095,2290,2290,2290,2290,0
20241021,142100,65889095,2290,2290,2290,2290,85
20241021,142000,65694445,2285,2285,2285,2285,3
20241021,141900,65687590,2285,2285,2285,2285,0
20241021,141800,65687590,2285,2285,2285,2285,0
20241021,141700,65687590,2285,2285,2285,2285,13
20241021,141600,65657885,2285,2285,2285,2285,0
20241021,141500,65657885,2285,2285,2285,2285,0
20241021,141400,65657885,2285,2285,2285,2285,0
20241021,141300,65657885,2285,2285,2285,2285,1
20241021,141200,65655600,2265,2265,2265,2265,0
20241021,141100,65655600,2265,2265,2265,2265,0
20241021,141000,65655600,2265,2265,2265,2265,0
20241021,140900,65655600,2265,2265,2265,2265,0
20241021,140800,65655600,2265,2265,2265,2265,5
20241021,140700,65644275,2265,2265,2265,2265,2
20241021,140600,65639745,2285,2285,2285,2285,0
20241021,140500,65639745,2285,2285,2285,2285,0
20241021,140400,65639745,2285,2280,2285,2280,241
20241021,140300,65089085,2275,2275,2275,2275,5
20241021,140200,65077710,2270,2270,2270,2270,0
20241021,140100,65077710,2270,2275,2275,2270,1000
20241021,140000,62807080,2280,2280,2280,2280,0
20241021,135900,62807080,2280,2280,2280,2280,0
20241021,135800,62807080,2280,2280,2280,2280,0
20241021,135700,62807080,2280,2280,2280,2280,0
20241021,135600,62807080,2280,2280,2280,2280,0
20241021,135500,62807080,2280,2280,2280,2280,0
20241021,135400,62807080,2280,2280,2280,2280,0
20241021,135300,62807080,2280,2280,2280,2280,0
20241021,135200,62807080,2280,2280,2280,2280,0
20241021,135100,62807080,2280,2280,2280,2280,0
20241021,135000,62807080,2280,2280,2280,2280,0
20241021,134900,62807080,2280,2280,2280,2280,0
20241021,134800,62807080,2280,2280,2280,2280,0
20241021,134700,62807080,2280,2280,2280,2280,0
20241021,134600,62807080,2280,2280,2280,2280,21
20241021,134500,62759200,2280,2280,2280,2280,0
20241021,134400,62759200,2280,2280,2280,2280,0
20241021,134300,62759200,2280,2280,2280,2280,0
20241021,134200,62759200,2280,2280,2280,2280,0
20241021,134100,62759200,2280,2280,2280,2280,0
20241021,134000,62759200,2280,2280,2280,2280,0
20241021,133900,62759200,2280,2280,2280,2280,0
20241021,133800,62759200,2280,2280,2280,2280,0
20241021,133700,62759200,2280,2280,2280,2280,0
20241021,133600,62759200,2280,2280,2280,2280,9
20241021,133500,62738680,2280,2280,2280,2280,0
20241021,133400,62738680,2280,2280,2280,2280,0
20241021,133300,62738680,2280,2280,2280,2280,0
20241021,133200,62738680,2280,2280,2280,2280,0
20241021,133100,62738680,2280,2280,2280,2280,0
20241021,133000,62738680,2280,2280,2280,2280,0
20241021,132900,62738680,2280,2280,2280,2280,0
20241021,132800,62738680,2280,2280,2280,2280,5
20241021,132700,62727280,2280,2280,2280,2280,0
20241021,132600,62727280,2280,2280,2280,2280,0
20241021,132500,62727280,2280,2280,2280,2280,0
20241021,132400,62727280,2280,2280,2280,2280,0
20241021,132300,62727280,2280,2280,2280,2280,2
20241021,132200,62722720,2285,2285,2285,2285,0
20241021,132100,62722720,2285,2285,2285,2285,0
20241021,132000,62722720,2285,2285,2285,2285,0
20241021,131900,62722720,2285,2285,2285,2285,0
20241021,131800,62722720,2285,2285,2285,2285,0
20241021,131700,62722720,2285,2285,2285,2285,0
20241021,131600,62722720,2285,2285,2285,2285,0
20241021,131500,62722720,2285,2285,2285,2285,0
20241021,131400,62722720,2285,2285,2285,2285,4
20241021,131300,62713580,2280,2280,2280,2280,0
20241021,131200,62713580,2280,2280,2280,2280,0
20241021,131100,62713580,2280,2280,2280,2280,0
20241021,131000,62713580,2280,2280,2280,2280,0
20241021,130900,62713580,2280,2280,2280,2280,0
20241021,130800,62713580,2280,2280,2280,2280,0
20241021,130700,62713580,2280,2280,2280,2280,0
20241021,130600,62713580,2280,2280,2280,2280,0
20241021,130500,62713580,2280,2280,2280,2280,6
20241021,130400,62699900,2270,2270,2270,2270,0
20241021,130300,62699900,2270,2275,2275,2270,100
20241021,130200,62472890,2270,2270,2270,2270,75
20241021,130100,62302640,2275,2280,2280,2275,92
20241021,130000,62093210,2280,2285,2285,2280,2
20241021,125900,62088645,2280,2280,2280,2280,0
20241021,125800,62088645,2280,2280,2280,2280,0
20241021,125700,62088645,2280,2280,2280,2280,0
20241021,125600,62088645,2280,2280,2280,2280,0
20241021,125500,62088645,2280,2280,2280,2280,0
20241021,125400,62088645,2280,2280,2280,2280,0
20241021,125300,62088645,2280,2280,2280,2280,0
20241021,125200,62088645,2280,2280,2280,2280,0
20241021,125100,62088645,2280,2280,2280,2280,0
20241021,125000,62088645,2280,2280,2280,2280,0
20241021,124900,62088645,2280,2280,2280,2280,500
20241021,124800,60948645,2280,2280,2280,2280,27
20241021,124700,60887085,2270,2270,2270,2270,0
20241021,124600,60887085,2270,2285,2290,2270,127
20241021,124500,60597735,2285,2285,2285,2285,0
20241021,124400,60597735,2285,2275,2285,2275,318
20241021,124300,59874275,2280,2290,2290,2280,87
20241021,124200,59675905,2280,2285,2285,2280,3
20241021,124100,59669060,2300,2300,2300,2300,0
20241021,124000,59669060,2300,2300,2300,2300,0
20241021,123900,59669060,2300,2300,2300,2300,0
20241021,123800,59669060,2300,2300,2300,2300,0
20241021,123700,59669060,2300,2300,2300,2300,0
20241021,123600,59669060,2300,2300,2300,2300,0
20241021,123500,59669060,2300,2300,2300,2300,0
20241021,123400,59669060,2300,2300,2300,2300,0
20241021,123300,59669060,2300,2300,2300,2300,0
20241021,123200,59669060,2300,2300,2300,2300,1
20241021,123100,59666760,2290,2290,2290,2290,0
20241021,123000,59666760,2290,2290,2290,2290,76
20241021,122900,59492720,2300,2300,2300,2300,0
20241021,122800,59492720,2300,2300,2300,2300,26
20241021,122700,59432920,2300,2300,2300,2300,0
20241021,122600,59432920,2300,2300,2300,2300,0
20241021,122500,59432920,2300,2300,2300,2300,1
20241021,122400,59430620,2290,2290,2290,2290,0
20241021,122300,59430620,2290,2290,2290,2290,0
20241021,122200,59430620,2290,2290,2290,2290,0
20241021,122100,59430620,2290,2290,2290,2290,0
20241021,122000,59430620,2290,2290,2290,2290,0
20241021,121900,59430620,2290,2290,2290,2290,0
20241021,121800,59430620,2290,2290,2290,2290,1
20241021,121700,59428330,2300,2300,2300,2300,0
20241021,121600,59428330,2300,2300,2300,2300,0
20241021,121500,59428330,2300,2300,2300,2300,0
20241021,121400,59428330,2300,2300,2300,2300,0
20241021,121300,59428330,2300,2300,2300,2300,0
20241021,121200,59428330,2300,2300,2300,2300,0
20241021,121100,59428330,2300,2300,2300,2300,0
20241021,121000,59428330,2300,2300,2300,2300,0
20241021,120900,59428330,2300,2300,2300,2300,0
20241021,120800,59428330,2300,2300,2300,2300,0
20241021,120700,59428330,2300,2300,2300,2300,0
20241021,120600,59428330,2300,2300,2300,2295,134
20241021,120500,59120140,2290,2290,2290,2290,100
20241021,120400,58891140,2295,2290,2295,2290,41
20241021,120300,58797095,2290,2290,2290,2290,0
20241021,120200,58797095,2290,2290,2290,2290,0
20241021,120100,58797095,2290,2300,2300,2275,1241
20241021,120000,55960945,2310,2310,2310,2310,342
20241021,115900,55170925,2310,2310,2310,2310,1
20241021,115800,55168615,2315,2315,2315,2315,0
20241021,115700,55168615,2315,2315,2315,2315,0
20241021,115600,55168615,2315,2315,2315,2315,0
20241021,115500,55168615,2315,2315,2315,2315,1
20241021,115400,55166300,2310,2310,2310,2310,20
20241021,115300,55120100,2310,2310,2310,2310,20
20241021,115200,55073900,2310,2310,2310,2310,0
20241021,115100,55073900,2310,2310,2310,2310,0
20241021,115000,55073900,2310,2310,2310,2310,0
20241021,114900,55073900,2310,2310,2310,2310,121
20241021,114800,54794390,2310,2310,2310,2310,0
20241021,114700,54794390,2310,2310,2310,2310,0
20241021,114600,54794390,2310,2310,2310,2310,0
20241021,114500,54794390,2310,2310,2310,2310,0
20241021,114400,54794390,2310,2310,2310,2310,0
20241021,114300,54794390,2310,2310,2310,2310,0
20241021,114200,54794390,2310,2310,2310,2310,0
20241021,114100,54794390,2310,2310,2310,2310,0
20241021,114000,54794390,2310,2310,2310,2310,0
20241021,113900,54794390,2310,2310,2310,2310,2
20241021,113800,54789770,2300,2300,2300,2300,0
20241021,113700,54789770,2300,2310,2310,2300,286
20241021,113600,54129615,2310,2315,2315,2310,237
20241021,113500,53582090,2325,2325,2325,2325,0
20241021,113400,53582090,2325,2325,2325,2325,0
20241021,113300,53582090,2325,2325,2325,2325,0
20241021,113200,53582090,2325,2325,2325,2325,0
20241021,113100,53582090,2325,2325,2325,2325,1319
20241021,113000,50515415,2330,2330,2330,2330,235
20241021,112900,49967865,2330,2330,2330,2330,65
20241021,112800,49816415,2330,2330,2330,2330,0
20241021,112700,49816415,2330,2330,2330,2330,1
20241021,112600,49814085,2325,2325,2325,2325,64
20241021,112500,49665285,2315,2315,2315,2315,0
20241021,112400,49665285,2315,2325,2325,2315,20
20241021,112300,49618910,2325,2325,2325,2325,40
20241021,112200,49525910,2335,2330,2335,2325,33
20241021,112100,49449130,2340,2340,2340,2340,44
20241021,112000,49346170,2345,2340,2345,2340,483
20241021,111900,48215945,2340,2325,2340,2325,917
20241021,111800,46070640,2325,2325,2325,2325,89
20241021,111700,45863715,2340,2340,2340,2340,0
20241021,111600,45863715,2340,2340,2340,2340,0
20241021,111500,45863715,2340,2340,2340,2340,0
20241021,111400,45863715,2340,2340,2340,2340,0
20241021,111300,45863715,2340,2340,2340,2340,2
20241021,111200,45859035,2315,2320,2335,2315,997
20241021,111100,43533015,2315,2315,2315,2315,38
20241021,111000,43445045,2315,2315,2315,2315,0
20241021,110900,43445045,2315,2315,2315,2315,0
20241021,110800,43445045,2315,2315,2315,2315,0
20241021,110700,43445045,2315,2315,2315,2315,0
20241021,110600,43445045,2315,2315,2315,2315,0
20241021,110500,43445045,2315,2315,2315,2315,0
20241021,110400,43445045,2315,2315,2315,2315,5
20241021,110300,43433470,2315,2315,2315,2315,5
20241021,110200,43421895,2315,2315,2315,2315,0
20241021,110100,43421895,2315,2315,2315,2315,100
20241021,110000,43190395,2315,2300,2315,2300,360
20241021,105900,42357880,2305,2300,2335,2300,2917
20241021,105800,35593145,2300,2300,2300,2300,0
20241021,105700,35593145,2300,2300,2300,2300,0
20241021,105600,35593145,2300,2300,2300,2300,1
20241021,105500,35590845,2300,2300,2300,2300,0
20241021,105400,35590845,2300,2295,2300,2295,10
20241021,105300,35567860,2300,2300,2300,2300,4
20241021,105200,35558660,2300,2300,2300,2300,0
20241021,105100,35558660,2300,2300,2300,2300,0
20241021,105000,35558660,2300,2300,2300,2300,0
20241021,104900,35558660,2300,2300,2300,2300,0
20241021,104800,35558660,2300,2300,2300,2300,0
20241021,104700,35558660,2300,2300,2300,2300,0
20241021,104600,35558660,2300,2300,2300,2300,0
20241021,104500,35558660,2300,2300,2300,2300,0
20241021,104400,35558660,2300,2300,2300,2300,0
20241021,104300,35558660,2300,2300,2300,2300,1
20241021,104200,35556360,2300,2310,2310,2300,3029
20241021,104100,28561035,2315,2310,2315,2310,600
20241021,104000,27175030,2310,2310,2310,2310,0
20241021,103900,27175030,2310,2310,2310,2310,0
20241021,103800,27175030,2310,2310,2310,2310,15
20241021,103700,27140380,2320,2320,2320,2320,0
20241021,103600,27140380,2320,2320,2320,2320,0
20241021,103500,27140380,2320,2320,2320,2320,0
20241021,103400,27140380,2320,2315,2320,2305,363
20241021,103300,26300650,2315,2315,2315,2315,1
20241021,103200,26298335,2305,2310,2310,2305,361
20241021,103100,25464730,2310,2310,2310,2310,0
20241021,103000,25464730,2310,2305,2310,2305,47
20241021,102900,25356165,2305,2305,2305,2305,60
20241021,102800,25217865,2305,2300,2305,2300,15
20241021,102700,25183360,2300,2300,2300,2300,0
20241021,102600,25183360,2300,2300,2300,2300,0
20241021,102500,25183360,2300,2300,2300,2300,0
20241021,102400,25183360,2300,2300,2300,2300,0
20241021,102300,25183360,2300,2300,2300,2300,14
20241021,102200,25151160,2300,2300,2300,2300,0
20241021,102100,25151160,2300,2300,2300,2300,0
20241021,102000,25151160,2300,2300,2300,2300,0
20241021,101900,25151160,2300,2300,2300,2300,0
20241021,101800,25151160,2300,2300,2300,2300,0
20241021,101700,25151160,2300,2300,2300,2300,0
20241021,101600,25151160,2300,2300,2300,2300,0
20241021,101500,25151160,2300,2300,2300,2300,80
20241021,101400,24967160,2300,2300,2300,2300,0
20241021,101300,24967160,2300,2290,2300,2290,1695
20241021,101200,21085435,2290,2290,2290,2290,0
20241021,101100,21085435,2290,2290,2290,2290,2000
20241021,101000,16505435,2290,2290,2290,2290,0
20241021,100900,16505435,2290,2290,2290,2290,0
20241021,100800,16505435,2290,2290,2290,2290,1
20241021,100700,16503145,2290,2285,2290,2285,1000
20241021,100600,14213325,2290,2280,2290,2280,11
20241021,100500,14188210,2275,2275,2275,2275,0
20241021,100400,14188210,2275,2275,2275,2275,0
20241021,100300,14188210,2275,2275,2275,2275,0
20241021,100200,14188210,2275,2275,2275,2275,0
20241021,100100,14188210,2275,2275,2275,2275,0
20241021,100000,14188210,2275,2275,2275,2275,9
20241021,095900,14167735,2275,2275,2275,2275,0
20241021,095800,14167735,2275,2275,2275,2275,0
20241021,095700,14167735,2275,2275,2275,2275,0
20241021,095600,14167735,2275,2275,2275,2275,1
20241021,095500,14165460,2275,2275,2275,2275,2
20241021,095400,14160910,2275,2275,2275,2275,0
20241021,095300,14160910,2275,2275,2275,2275,0
20241021,095200,14160910,2275,2275,2275,2275,0
20241021,095100,14160910,2275,2275,2275,2275,0
20241021,095000,14160910,2275,2275,2275,2275,38
20241021,094900,14074460,2270,2280,2280,2270,287
20241021,094800,13422795,2285,2285,2285,2285,90
20241021,094700,13217145,2290,2290,2290,2290,1
20241021,094600,13214855,2290,2290,2290,2290,7
20241021,094500,13198825,2290,2290,2290,2290,0
20241021,094400,13198825,2290,2290,2290,2290,0
20241021,094300,13198825,2290,2290,2290,2290,0
20241021,094200,13198825,2290,2290,2290,2290,0
20241021,094100,13198825,2290,2290,2290,2290,0
20241021,094000,13198825,2290,2290,2290,2290,0
20241021,093900,13198825,2290,2290,2290,2290,0
20241021,093800,13198825,2290,2285,2290,2285,117
20241021,093700,12931475,2285,2285,2285,2285,301
20241021,093600,12243690,2280,2280,2280,2280,0
20241021,093500,12243690,2280,2280,2280,2280,0
20241021,093400,12243690,2280,2280,2280,2280,1
20241021,093300,12241410,2285,2285,2285,2285,0
20241021,093200,12241410,2285,2285,2285,2285,0
20241021,093100,12241410,2285,2285,2285,2285,0
20241021,093000,12241410,2285,2280,2285,2280,6
20241021,092900,12227725,2290,2290,2290,2290,0
20241021,092800,12227725,2290,2290,2290,2290,0
20241021,092700,12227725,2290,2285,2290,2285,4
20241021,092600,12218575,2290,2290,2290,2290,0
20241021,092500,12218575,2290,2290,2290,2290,1
20241021,092400,12216285,2285,2285,2285,2285,0
20241021,092300,12216285,2285,2285,2285,2285,0
20241021,092200,12216285,2285,2285,2285,2285,0
20241021,092100,12216285,2285,2285,2285,2285,0
20241021,092000,12216285,2285,2285,2285,2285,0
20241021,091900,12216285,2285,2285,2285,2285,10
20241021,091800,12193435,2285,2285,2285,2285,0
20241021,091700,12193435,2285,2285,2285,2285,200
20241021,091600,11736435,2285,2285,2285,2285,0
20241021,091500,11736435,2285,2285,2285,2285,0
20241021,091400,11736435,2285,2285,2285,2285,0
20241021,091300,11736435,2285,2285,2285,2285,5
20241021,091200,11725010,2290,2290,2290,2290,10
20241021,091100,11702110,2295,2295,2295,2295,10
20241021,091000,11679160,2300,2290,2300,2290,18
20241021,090900,11637830,2280,2280,2280,2280,0
20241021,090800,11637830,2280,2280,2280,2280,0
20241021,090700,11637830,2280,2280,2280,2280,0
20241021,090600,11637830,2280,2295,2295,2280,1003
20241021,090500,9347485,2295,2295,2295,2295,26
20241021,090400,9287815,2295,2295,2295,2295,207
20241021,090300,8812750,2290,2290,2290,2290,0
20241021,090200,8812750,2290,2290,2290,2290,5
20241021,090100,8801300,2285,2270,2285,2270,3646
20241021,090000,524370,2270,2270,2270,2270,231