KissMeData/384470/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213100,178929130,7730,7730,7730,7730,564
20241021,213000,178929130,7730,7730,7730,7730,0
20241021,212900,178929130,7730,7730,7730,7730,0
20241021,212800,178929130,7730,7730,7730,7730,0
20241021,212700,178929130,7730,7730,7730,7730,0
20241021,212600,178929130,7730,7730,7730,7730,0
20241021,212500,178929130,7730,7730,7730,7730,0
20241021,212400,178929130,7730,7730,7730,7730,0
20241021,212300,178929130,7730,7730,7730,7730,0
20241021,212200,178929130,7730,7730,7730,7730,0
20241021,212100,178929130,7730,7730,7730,7730,0
20241021,212000,178929130,7730,7730,7730,7730,0
20241021,211900,178929130,7730,7730,7730,7730,0
20241021,211800,178929130,7730,7730,7730,7730,0
20241021,211700,178929130,7730,7730,7730,7730,0
20241021,211600,178929130,7730,7730,7730,7730,0
20241021,211500,178929130,7730,7730,7730,7730,0
20241021,211400,178929130,7730,7730,7730,7730,0
20241021,211300,178929130,7730,7730,7730,7730,0
20241021,211200,178929130,7730,7730,7730,7730,0
20241021,211100,178929130,7730,7730,7730,7730,0
20241021,211000,178929130,7730,7730,7730,7730,0
20241021,210900,178929130,7730,7730,7730,7730,0
20241021,210800,178929130,7730,7730,7730,7730,0
20241021,210700,178929130,7730,7730,7730,7730,0
20241021,210600,178929130,7730,7730,7730,7730,0
20241021,210500,178929130,7730,7730,7730,7730,0
20241021,210400,178929130,7730,7730,7730,7730,0
20241021,210300,178929130,7730,7730,7730,7730,0
20241021,210200,178929130,7730,7730,7730,7730,0
20241021,210100,178929130,7730,7730,7730,7730,564
20241021,210000,178929130,7730,7730,7730,7730,0
20241021,205900,178929130,7730,7730,7730,7730,0
20241021,205800,178929130,7730,7730,7730,7730,0
20241021,205700,178929130,7730,7730,7730,7730,0
20241021,205600,178929130,7730,7730,7730,7730,0
20241021,205500,178929130,7730,7730,7730,7730,0
20241021,205400,178929130,7730,7730,7730,7730,0
20241021,205300,178929130,7730,7730,7730,7730,0
20241021,205200,178929130,7730,7730,7730,7730,0
20241021,205100,178929130,7730,7730,7730,7730,0
20241021,205000,178929130,7730,7730,7730,7730,0
20241021,204900,178929130,7730,7730,7730,7730,0
20241021,204800,178929130,7730,7730,7730,7730,0
20241021,204700,178929130,7730,7730,7730,7730,0
20241021,204600,178929130,7730,7730,7730,7730,0
20241021,204500,178929130,7730,7730,7730,7730,0
20241021,204400,178929130,7730,7730,7730,7730,0
20241021,204300,178929130,7730,7730,7730,7730,0
20241021,204200,178929130,7730,7730,7730,7730,0
20241021,204100,178929130,7730,7730,7730,7730,0
20241021,204000,178929130,7730,7730,7730,7730,0
20241021,203900,178929130,7730,7730,7730,7730,0
20241021,203800,178929130,7730,7730,7730,7730,0
20241021,203700,178929130,7730,7730,7730,7730,0
20241021,203600,178929130,7730,7730,7730,7730,0
20241021,203500,178929130,7730,7730,7730,7730,0
20241021,203400,178929130,7730,7730,7730,7730,0
20241021,203300,178929130,7730,7730,7730,7730,0
20241021,203200,178929130,7730,7730,7730,7730,0
20241021,203100,178929130,7730,7730,7730,7730,564
20241021,203000,178929130,7730,7730,7730,7730,0
20241021,202900,178929130,7730,7730,7730,7730,0
20241021,202800,178929130,7730,7730,7730,7730,0
20241021,202700,178929130,7730,7730,7730,7730,0
20241021,202600,178929130,7730,7730,7730,7730,0
20241021,202500,178929130,7730,7730,7730,7730,0
20241021,202400,178929130,7730,7730,7730,7730,0
20241021,202300,178929130,7730,7730,7730,7730,0
20241021,202200,178929130,7730,7730,7730,7730,0
20241021,202100,178929130,7730,7730,7730,7730,0
20241021,202000,178929130,7730,7730,7730,7730,0
20241021,201900,178929130,7730,7730,7730,7730,0
20241021,201800,178929130,7730,7730,7730,7730,0
20241021,201700,178929130,7730,7730,7730,7730,0
20241021,201600,178929130,7730,7730,7730,7730,0
20241021,201500,178929130,7730,7730,7730,7730,0
20241021,201400,178929130,7730,7730,7730,7730,0
20241021,201300,178929130,7730,7730,7730,7730,0
20241021,201200,178929130,7730,7730,7730,7730,0
20241021,201100,178929130,7730,7730,7730,7730,0
20241021,201000,178929130,7730,7730,7730,7730,0
20241021,200900,178929130,7730,7730,7730,7730,0
20241021,200800,178929130,7730,7730,7730,7730,0
20241021,200700,178929130,7730,7730,7730,7730,0
20241021,200600,178929130,7730,7730,7730,7730,0
20241021,200500,178929130,7730,7730,7730,7730,0
20241021,200400,178929130,7730,7730,7730,7730,0
20241021,200300,178929130,7730,7730,7730,7730,0
20241021,200200,178929130,7730,7730,7730,7730,0
20241021,200100,178929130,7730,7730,7730,7730,564
20241021,200000,178929130,7730,7730,7730,7730,0
20241021,195900,178929130,7730,7730,7730,7730,0
20241021,195800,178929130,7730,7730,7730,7730,0
20241021,195700,178929130,7730,7730,7730,7730,0
20241021,195600,178929130,7730,7730,7730,7730,0
20241021,195500,178929130,7730,7730,7730,7730,0
20241021,195400,178929130,7730,7730,7730,7730,0
20241021,195300,178929130,7730,7730,7730,7730,0
20241021,195200,178929130,7730,7730,7730,7730,0
20241021,195100,178929130,7730,7730,7730,7730,0
20241021,195000,178929130,7730,7730,7730,7730,0
20241021,194900,178929130,7730,7730,7730,7730,0
20241021,194800,178929130,7730,7730,7730,7730,0
20241021,194700,178929130,7730,7730,7730,7730,0
20241021,194600,178929130,7730,7730,7730,7730,0
20241021,194500,178929130,7730,7730,7730,7730,0
20241021,194400,178929130,7730,7730,7730,7730,0
20241021,194300,178929130,7730,7730,7730,7730,0
20241021,194200,178929130,7730,7730,7730,7730,0
20241021,194100,178929130,7730,7730,7730,7730,0
20241021,194000,178929130,7730,7730,7730,7730,0
20241021,193900,178929130,7730,7730,7730,7730,0
20241021,193800,178929130,7730,7730,7730,7730,0
20241021,193700,178929130,7730,7730,7730,7730,0
20241021,193600,178929130,7730,7730,7730,7730,0
20241021,193500,178929130,7730,7730,7730,7730,0
20241021,193400,178929130,7730,7730,7730,7730,0
20241021,193300,178929130,7730,7730,7730,7730,0
20241021,193200,178929130,7730,7730,7730,7730,0
20241021,193100,178929130,7730,7730,7730,7730,564
20241021,193000,178929130,7730,7730,7730,7730,0
20241021,192900,178929130,7730,7730,7730,7730,0
20241021,192800,178929130,7730,7730,7730,7730,0
20241021,192700,178929130,7730,7730,7730,7730,0
20241021,192600,178929130,7730,7730,7730,7730,0
20241021,192500,178929130,7730,7730,7730,7730,0
20241021,192400,178929130,7730,7730,7730,7730,0
20241021,192300,178929130,7730,7730,7730,7730,0
20241021,192200,178929130,7730,7730,7730,7730,0
20241021,192100,178929130,7730,7730,7730,7730,0
20241021,192000,178929130,7730,7730,7730,7730,0
20241021,191900,178929130,7730,7730,7730,7730,0
20241021,191800,178929130,7730,7730,7730,7730,0
20241021,191700,178929130,7730,7730,7730,7730,0
20241021,191600,178929130,7730,7730,7730,7730,0
20241021,191500,178929130,7730,7730,7730,7730,0
20241021,191400,178929130,7730,7730,7730,7730,0
20241021,191300,178929130,7730,7730,7730,7730,0
20241021,191200,178929130,7730,7730,7730,7730,0
20241021,191100,178929130,7730,7730,7730,7730,0
20241021,191000,178929130,7730,7730,7730,7730,0
20241021,190900,178929130,7730,7730,7730,7730,0
20241021,190800,178929130,7730,7730,7730,7730,0
20241021,190700,178929130,7730,7730,7730,7730,0
20241021,190600,178929130,7730,7730,7730,7730,0
20241021,190500,178929130,7730,7730,7730,7730,0
20241021,190400,178929130,7730,7730,7730,7730,0
20241021,190300,178929130,7730,7730,7730,7730,0
20241021,190200,178929130,7730,7730,7730,7730,0
20241021,190100,178929130,7730,7730,7730,7730,564
20241021,190000,178929130,7730,7730,7730,7730,0
20241021,185900,178929130,7730,7730,7730,7730,0
20241021,185800,178929130,7730,7730,7730,7730,0
20241021,185700,178929130,7730,7730,7730,7730,0
20241021,185600,178929130,7730,7730,7730,7730,0
20241021,185500,178929130,7730,7730,7730,7730,0
20241021,185400,178929130,7730,7730,7730,7730,0
20241021,185300,178929130,7730,7730,7730,7730,0
20241021,185200,178929130,7730,7730,7730,7730,0
20241021,185100,178929130,7730,7730,7730,7730,0
20241021,185000,178929130,7730,7730,7730,7730,0
20241021,184900,178929130,7730,7730,7730,7730,0
20241021,184800,178929130,7730,7730,7730,7730,0
20241021,184700,178929130,7730,7730,7730,7730,0
20241021,184600,178929130,7730,7730,7730,7730,0
20241021,184500,178929130,7730,7730,7730,7730,0
20241021,184400,178929130,7730,7730,7730,7730,0
20241021,184300,178929130,7730,7730,7730,7730,0
20241021,184200,178929130,7730,7730,7730,7730,0
20241021,184100,178929130,7730,7730,7730,7730,0
20241021,184000,178929130,7730,7730,7730,7730,0
20241021,183900,178929130,7730,7730,7730,7730,0
20241021,183800,178929130,7730,7730,7730,7730,0
20241021,183700,178929130,7730,7730,7730,7730,0
20241021,183600,178929130,7730,7730,7730,7730,0
20241021,183500,178929130,7730,7730,7730,7730,0
20241021,183400,178929130,7730,7730,7730,7730,0
20241021,183300,178929130,7730,7730,7730,7730,0
20241021,183200,178929130,7730,7730,7730,7730,0
20241021,183100,178929130,7730,7730,7730,7730,564
20241021,183000,178929130,7730,7730,7730,7730,0
20241021,182900,178929130,7730,7730,7730,7730,0
20241021,182800,178929130,7730,7730,7730,7730,0
20241021,182700,178929130,7730,7730,7730,7730,0
20241021,182600,178929130,7730,7730,7730,7730,0
20241021,182500,178929130,7730,7730,7730,7730,0
20241021,182400,178929130,7730,7730,7730,7730,0
20241021,182300,178929130,7730,7730,7730,7730,0
20241021,182200,178929130,7730,7730,7730,7730,0
20241021,182100,178929130,7730,7730,7730,7730,0
20241021,182000,178929130,7730,7730,7730,7730,0
20241021,181900,178929130,7730,7730,7730,7730,0
20241021,181800,178929130,7730,7730,7730,7730,0
20241021,181700,178929130,7730,7730,7730,7730,0
20241021,181600,178929130,7730,7730,7730,7730,0
20241021,181500,178929130,7730,7730,7730,7730,0
20241021,181400,178929130,7730,7730,7730,7730,0
20241021,181300,178929130,7730,7730,7730,7730,0
20241021,181200,178929130,7730,7730,7730,7730,0
20241021,181100,178929130,7730,7730,7730,7730,0
20241021,181000,178929130,7730,7730,7730,7730,0
20241021,180900,178929130,7730,7730,7730,7730,0
20241021,180800,178929130,7730,7730,7730,7730,0
20241021,180700,178929130,7730,7730,7730,7730,0
20241021,180600,178929130,7730,7730,7730,7730,0
20241021,180500,178929130,7730,7730,7730,7730,0
20241021,180400,178929130,7730,7730,7730,7730,0
20241021,180300,178929130,7730,7730,7730,7730,0
20241021,180200,178929130,7730,7730,7730,7730,0
20241021,180100,178929130,7730,7730,7730,7730,564
20241021,180000,178929130,7730,7730,7730,7730,0
20241021,175900,178929130,7730,7730,7730,7730,0
20241021,175800,178929130,7730,7730,7730,7730,0
20241021,175700,178929130,7730,7730,7730,7730,0
20241021,175600,178929130,7730,7730,7730,7730,0
20241021,175500,178929130,7730,7730,7730,7730,0
20241021,175400,178929130,7730,7730,7730,7730,0
20241021,175300,178929130,7730,7730,7730,7730,0
20241021,175200,178929130,7730,7730,7730,7730,0
20241021,175100,178929130,7730,7730,7730,7730,0
20241021,175000,178929130,7730,7730,7730,7730,0
20241021,174900,178929130,7730,7730,7730,7730,0
20241021,174800,178929130,7730,7730,7730,7730,0
20241021,174700,178929130,7730,7730,7730,7730,0
20241021,174600,178929130,7730,7730,7730,7730,0
20241021,174500,178929130,7730,7730,7730,7730,0
20241021,174400,178929130,7730,7730,7730,7730,0
20241021,174300,178929130,7730,7730,7730,7730,0
20241021,174200,178929130,7730,7730,7730,7730,0
20241021,174100,178929130,7730,7730,7730,7730,0
20241021,174000,178929130,7730,7730,7730,7730,0
20241021,173900,178929130,7730,7730,7730,7730,0
20241021,173800,178929130,7730,7730,7730,7730,0
20241021,173700,178929130,7730,7730,7730,7730,0
20241021,173600,178929130,7730,7730,7730,7730,0
20241021,173500,178929130,7730,7730,7730,7730,0
20241021,173400,178929130,7730,7730,7730,7730,0
20241021,173300,178929130,7730,7730,7730,7730,0
20241021,173200,178929130,7730,7730,7730,7730,0
20241021,173100,178929130,7730,7730,7730,7730,564
20241021,173000,178929130,7730,7730,7730,7730,0
20241021,172900,178929130,7730,7730,7730,7730,0
20241021,172800,178929130,7730,7730,7730,7730,0
20241021,172700,178929130,7730,7730,7730,7730,0
20241021,172600,178929130,7730,7730,7730,7730,0
20241021,172500,178929130,7730,7730,7730,7730,0
20241021,172400,178929130,7730,7730,7730,7730,0
20241021,172300,178929130,7730,7730,7730,7730,0
20241021,172200,178929130,7730,7730,7730,7730,0
20241021,172100,178929130,7730,7730,7730,7730,0
20241021,172000,178929130,7730,7730,7730,7730,0
20241021,171900,178929130,7730,7730,7730,7730,0
20241021,171800,178929130,7730,7730,7730,7730,0
20241021,171700,178929130,7730,7730,7730,7730,0
20241021,171600,178929130,7730,7730,7730,7730,0
20241021,171500,178929130,7730,7730,7730,7730,0
20241021,171400,178929130,7730,7730,7730,7730,0
20241021,171300,178929130,7730,7730,7730,7730,0
20241021,171200,178929130,7730,7730,7730,7730,0
20241021,171100,178929130,7730,7730,7730,7730,0
20241021,171000,178929130,7730,7730,7730,7730,0
20241021,170900,178929130,7730,7730,7730,7730,0
20241021,170800,178929130,7730,7730,7730,7730,0
20241021,170700,178929130,7730,7730,7730,7730,0
20241021,170600,178929130,7730,7730,7730,7730,0
20241021,170500,178929130,7730,7730,7730,7730,0
20241021,170400,178929130,7730,7730,7730,7730,0
20241021,170300,178929130,7730,7730,7730,7730,0
20241021,170200,178929130,7730,7730,7730,7730,0
20241021,170100,178929130,7730,7730,7730,7730,564
20241021,170000,178929130,7730,7730,7730,7730,0
20241021,165900,178929130,7730,7730,7730,7730,0
20241021,165800,178929130,7730,7730,7730,7730,0
20241021,165700,178929130,7730,7730,7730,7730,0
20241021,165600,178929130,7730,7730,7730,7730,0
20241021,165500,178929130,7730,7730,7730,7730,0
20241021,165400,178929130,7730,7730,7730,7730,0
20241021,165300,178929130,7730,7730,7730,7730,0
20241021,165200,178929130,7730,7730,7730,7730,0
20241021,165100,178929130,7730,7730,7730,7730,0
20241021,165000,178929130,7730,7730,7730,7730,0
20241021,164900,178929130,7730,7730,7730,7730,0
20241021,164800,178929130,7730,7730,7730,7730,0
20241021,164700,178929130,7730,7730,7730,7730,0
20241021,164600,178929130,7730,7730,7730,7730,0
20241021,164500,178929130,7730,7730,7730,7730,0
20241021,164400,178929130,7730,7730,7730,7730,0
20241021,164300,178929130,7730,7730,7730,7730,0
20241021,164200,178929130,7730,7730,7730,7730,0
20241021,164100,178929130,7730,7730,7730,7730,0
20241021,164000,178929130,7730,7730,7730,7730,0
20241021,163900,178929130,7730,7730,7730,7730,0
20241021,163800,178929130,7730,7730,7730,7730,0
20241021,163700,178929130,7730,7730,7730,7730,0
20241021,163600,178929130,7730,7730,7730,7730,0
20241021,163500,178929130,7730,7730,7730,7730,0
20241021,163400,178929130,7730,7730,7730,7730,0
20241021,163300,178929130,7730,7730,7730,7730,0
20241021,163200,178929130,7730,7730,7730,7730,0
20241021,163100,178929130,7730,7730,7730,7730,564
20241021,163000,178929130,7730,7730,7730,7730,0
20241021,162900,178929130,7730,7730,7730,7730,0
20241021,162800,178929130,7730,7730,7730,7730,0
20241021,162700,178929130,7730,7730,7730,7730,0
20241021,162600,178929130,7730,7730,7730,7730,0
20241021,162500,178929130,7730,7730,7730,7730,0
20241021,162400,178929130,7730,7730,7730,7730,0
20241021,162300,178929130,7730,7730,7730,7730,0
20241021,162200,178929130,7730,7730,7730,7730,0
20241021,162100,178929130,7730,7730,7730,7730,0
20241021,162000,178929130,7730,7730,7730,7730,0
20241021,161900,178929130,7730,7730,7730,7730,0
20241021,161800,178929130,7730,7730,7730,7730,0
20241021,161700,178929130,7730,7730,7730,7730,0
20241021,161600,178929130,7730,7730,7730,7730,0
20241021,161500,178929130,7730,7730,7730,7730,0
20241021,161400,178929130,7730,7730,7730,7730,0
20241021,161300,178929130,7730,7730,7730,7730,0
20241021,161200,178929130,7730,7730,7730,7730,0
20241021,161100,178929130,7730,7730,7730,7730,0
20241021,161000,178929130,7730,7730,7730,7730,0
20241021,160900,178929130,7730,7730,7730,7730,0
20241021,160800,178929130,7730,7730,7730,7730,0
20241021,160700,178929130,7730,7730,7730,7730,0
20241021,160600,178929130,7730,7730,7730,7730,0
20241021,160500,178929130,7730,7730,7730,7730,0
20241021,160400,178929130,7730,7730,7730,7730,0
20241021,160300,178929130,7730,7730,7730,7730,0
20241021,160200,178929130,7730,7730,7730,7730,0
20241021,160100,178929130,7730,7730,7730,7730,564
20241021,160000,178929130,7730,7730,7730,7730,0
20241021,155900,178929130,7730,7730,7730,7730,0
20241021,155800,178929130,7730,7730,7730,7730,0
20241021,155700,178929130,7730,7730,7730,7730,0
20241021,155600,178929130,7730,7730,7730,7730,0
20241021,155500,178929130,7730,7730,7730,7730,0
20241021,155400,178929130,7730,7730,7730,7730,0
20241021,155300,178929130,7730,7730,7730,7730,0
20241021,155200,178929130,7730,7730,7730,7730,0
20241021,155100,178929130,7730,7730,7730,7730,0
20241021,155000,178929130,7730,7730,7730,7730,0
20241021,154900,178929130,7730,7730,7730,7730,0
20241021,154800,178929130,7730,7730,7730,7730,0
20241021,154700,178929130,7730,7730,7730,7730,0
20241021,154600,178929130,7730,7730,7730,7730,0
20241021,154500,178929130,7730,7730,7730,7730,0
20241021,154400,178929130,7730,7730,7730,7730,0
20241021,154300,178929130,7730,7730,7730,7730,0
20241021,154200,178929130,7730,7730,7730,7730,0
20241021,154100,178929130,7730,7730,7730,7730,0
20241021,154000,178929130,7730,7730,7730,7730,0
20241021,153900,178929130,7730,7730,7730,7730,0
20241021,153800,178929130,7730,7730,7730,7730,0
20241021,153700,178929130,7730,7730,7730,7730,0
20241021,153600,178929130,7730,7730,7730,7730,0
20241021,153500,178929130,7730,7730,7730,7730,0
20241021,153400,178929130,7730,7730,7730,7730,0
20241021,153300,178929130,7730,7730,7730,7730,0
20241021,153200,178929130,7730,7730,7730,7730,0
20241021,153100,178929130,7730,7730,7730,7730,564
20241021,153000,178929130,7730,7730,7730,7730,564
20241021,152900,174569410,7770,7770,7770,7770,0
20241021,152800,174569410,7770,7770,7770,7770,0
20241021,152700,174569410,7770,7770,7770,7770,0
20241021,152600,174569410,7770,7770,7770,7770,0
20241021,152500,174569410,7770,7770,7770,7770,0
20241021,152400,174569410,7770,7770,7770,7770,0
20241021,152300,174569410,7770,7770,7770,7770,0
20241021,152200,174569410,7770,7770,7770,7770,0
20241021,152100,174569410,7770,7770,7770,7770,0
20241021,152000,174569410,7770,7770,7770,7770,0
20241021,151900,174569410,7770,7760,7770,7740,89
20241021,151800,173878210,7770,7770,7770,7770,0
20241021,151700,173878210,7770,7770,7770,7770,0
20241021,151600,173878210,7770,7770,7770,7740,12
20241021,151500,173785270,7750,7750,7750,7750,0
20241021,151400,173785270,7750,7750,7750,7750,1
20241021,151300,173777520,7750,7750,7750,7750,1
20241021,151200,173769770,7770,7770,7770,7770,0
20241021,151100,173769770,7770,7770,7770,7770,0
20241021,151000,173769770,7770,7770,7770,7770,13
20241021,150900,173668760,7770,7770,7770,7770,0
20241021,150800,173668760,7770,7770,7770,7770,0
20241021,150700,173668760,7770,7770,7770,7770,0
20241021,150600,173668760,7770,7770,7770,7770,0
20241021,150500,173668760,7770,7770,7770,7770,0
20241021,150400,173668760,7770,7770,7770,7770,0
20241021,150300,173668760,7770,7770,7770,7770,0
20241021,150200,173668760,7770,7770,7770,7770,0
20241021,150100,173668760,7770,7770,7770,7770,0
20241021,150000,173668760,7770,7770,7770,7770,21
20241021,145900,173505590,7780,7780,7780,7780,0
20241021,145800,173505590,7780,7780,7780,7780,0
20241021,145700,173505590,7780,7780,7780,7780,5
20241021,145600,173466690,7780,7780,7780,7780,3
20241021,145500,173443350,7770,7770,7770,7770,0
20241021,145400,173443350,7770,7770,7770,7770,1
20241021,145300,173435580,7780,7780,7780,7780,0
20241021,145200,173435580,7780,7780,7780,7780,0
20241021,145100,173435580,7780,7780,7780,7780,0
20241021,145000,173435580,7780,7780,7780,7780,0
20241021,144900,173435580,7780,7780,7780,7780,0
20241021,144800,173435580,7780,7780,7780,7780,0
20241021,144700,173435580,7780,7780,7780,7780,0
20241021,144600,173435580,7780,7780,7780,7780,0
20241021,144500,173435580,7780,7780,7780,7780,0
20241021,144400,173435580,7780,7780,7780,7780,0
20241021,144300,173435580,7780,7780,7780,7780,100
20241021,144200,172657580,7790,7790,7790,7790,0
20241021,144100,172657580,7790,7790,7790,7790,0
20241021,144000,172657580,7790,7790,7790,7790,0
20241021,143900,172657580,7790,7790,7790,7790,0
20241021,143800,172657580,7790,7790,7790,7790,0
20241021,143700,172657580,7790,7790,7790,7790,0
20241021,143600,172657580,7790,7780,7790,7780,10
20241021,143500,172579770,7770,7770,7770,7770,0
20241021,143400,172579770,7770,7770,7770,7770,100
20241021,143300,171802770,7790,7790,7790,7790,0
20241021,143200,171802770,7790,7790,7790,7790,0
20241021,143100,171802770,7790,7790,7790,7790,0
20241021,143000,171802770,7790,7790,7790,7790,0
20241021,142900,171802770,7790,7790,7790,7790,0
20241021,142800,171802770,7790,7790,7790,7790,0
20241021,142700,171802770,7790,7790,7790,7790,0
20241021,142600,171802770,7790,7790,7790,7790,0
20241021,142500,171802770,7790,7790,7790,7790,0
20241021,142400,171802770,7790,7790,7790,7790,0
20241021,142300,171802770,7790,7790,7790,7790,0
20241021,142200,171802770,7790,7790,7790,7790,0
20241021,142100,171802770,7790,7790,7790,7790,0
20241021,142000,171802770,7790,7790,7790,7790,0
20241021,141900,171802770,7790,7790,7790,7790,0
20241021,141800,171802770,7790,7790,7790,7790,0
20241021,141700,171802770,7790,7790,7790,7790,0
20241021,141600,171802770,7790,7790,7790,7790,0
20241021,141500,171802770,7790,7750,7790,7750,188
20241021,141400,170345580,7740,7730,7740,7730,33
20241021,141300,170090220,7720,7720,7720,7720,0
20241021,141200,170090220,7720,7720,7720,7720,0
20241021,141100,170090220,7720,7710,7730,7710,37
20241021,141000,169804460,7740,7740,7740,7740,0
20241021,140900,169804460,7740,7740,7740,7740,0
20241021,140800,169804460,7740,7660,7740,7660,32
20241021,140700,169557100,7670,7670,7670,7670,1
20241021,140600,169549430,7650,7700,7700,7650,1973
20241021,140500,154422450,7720,7750,7750,7690,1008
20241021,140400,146653080,7750,7770,7770,7750,500
20241021,140300,142774840,7800,7800,7800,7800,0
20241021,140200,142774840,7800,7800,7800,7800,0
20241021,140100,142774840,7800,7800,7800,7800,0
20241021,140000,142774840,7800,7800,7800,7800,0
20241021,135900,142774840,7800,7770,7800,7770,150
20241021,135800,141608890,7810,7810,7810,7810,0
20241021,135700,141608890,7810,7810,7810,7810,0
20241021,135600,141608890,7810,7810,7810,7810,0
20241021,135500,141608890,7810,7810,7810,7810,0
20241021,135400,141608890,7810,7810,7810,7810,0
20241021,135300,141608890,7810,7810,7810,7810,0
20241021,135200,141608890,7810,7810,7810,7810,0
20241021,135100,141608890,7810,7810,7810,7810,0
20241021,135000,141608890,7810,7810,7810,7810,0
20241021,134900,141608890,7810,7810,7810,7810,0
20241021,134800,141608890,7810,7810,7810,7810,0
20241021,134700,141608890,7810,7810,7810,7810,0
20241021,134600,141608890,7810,7810,7810,7810,0
20241021,134500,141608890,7810,7810,7810,7800,4
20241021,134400,141577670,7760,7780,7780,7760,200
20241021,134300,140023670,7810,7810,7810,7810,0
20241021,134200,140023670,7810,7810,7810,7810,1
20241021,134100,140015860,7780,7780,7780,7780,50
20241021,134000,139626860,7780,7800,7800,7780,40
20241021,133900,139315490,7800,7800,7800,7800,10
20241021,133800,139237490,7810,7810,7810,7810,0
20241021,133700,139237490,7810,7810,7810,7810,0
20241021,133600,139237490,7810,7810,7810,7810,0
20241021,133500,139237490,7810,7810,7810,7810,3
20241021,133400,139214060,7800,7810,7810,7800,14
20241021,133300,139104820,7810,7810,7810,7810,0
20241021,133200,139104820,7810,7810,7810,7810,0
20241021,133100,139104820,7810,7790,7810,7790,3
20241021,133000,139081420,7800,7800,7800,7800,5
20241021,132900,139042420,7810,7810,7810,7810,0
20241021,132800,139042420,7810,7810,7810,7810,0
20241021,132700,139042420,7810,7810,7810,7810,0
20241021,132600,139042420,7810,7810,7810,7810,1
20241021,132500,139034610,7790,7800,7800,7790,23
20241021,132400,138855420,7810,7810,7810,7810,100
20241021,132300,138074420,7800,7800,7800,7800,0
20241021,132200,138074420,7800,7800,7800,7800,0
20241021,132100,138074420,7800,7800,7800,7800,0
20241021,132000,138074420,7800,7800,7800,7800,0
20241021,131900,138074420,7800,7800,7800,7800,8
20241021,131800,138012020,7810,7810,7810,7810,0
20241021,131700,138012020,7810,7810,7810,7810,0
20241021,131600,138012020,7810,7810,7810,7810,3
20241021,131500,137988590,7790,7790,7790,7790,13
20241021,131400,137887320,7790,7790,7790,7790,0
20241021,131300,137887320,7790,7810,7810,7790,550
20241021,131200,133593820,7810,7810,7810,7810,0
20241021,131100,133593820,7810,7810,7810,7810,0
20241021,131000,133593820,7810,7810,7810,7810,0
20241021,130900,133593820,7810,7810,7810,7810,0
20241021,130800,133593820,7810,7810,7810,7810,0
20241021,130700,133593820,7810,7810,7810,7810,10
20241021,130600,133515720,7810,7810,7810,7810,0
20241021,130500,133515720,7810,7810,7810,7810,0
20241021,130400,133515720,7810,7810,7810,7810,0
20241021,130300,133515720,7810,7810,7810,7810,22
20241021,130200,133343900,7800,7800,7800,7800,50
20241021,130100,132953900,7800,7800,7800,7800,75
20241021,130000,132368900,7800,7800,7800,7800,120
20241021,125900,131432900,7800,7800,7800,7800,100
20241021,125800,130652900,7790,7790,7790,7790,50
20241021,125700,130263400,7790,7790,7790,7790,1
20241021,125600,130255610,7800,7800,7800,7800,0
20241021,125500,130255610,7800,7800,7800,7800,0
20241021,125400,130255610,7800,7800,7800,7800,0
20241021,125300,130255610,7800,7800,7800,7800,0
20241021,125200,130255610,7800,7800,7800,7800,0
20241021,125100,130255610,7800,7800,7800,7800,0
20241021,125000,130255610,7800,7800,7800,7800,0
20241021,124900,130255610,7800,7800,7800,7800,2
20241021,124800,130240010,7800,7800,7800,7800,0
20241021,124700,130240010,7800,7800,7800,7800,0
20241021,124600,130240010,7800,7800,7800,7800,100
20241021,124500,129460010,7800,7800,7800,7800,0
20241021,124400,129460010,7800,7800,7800,7800,0
20241021,124300,129460010,7800,7800,7800,7800,0
20241021,124200,129460010,7800,7800,7800,7800,0
20241021,124100,129460010,7800,7800,7800,7800,0
20241021,124000,129460010,7800,7800,7800,7800,0
20241021,123900,129460010,7800,7800,7800,7800,0
20241021,123800,129460010,7800,7800,7800,7800,0
20241021,123700,129460010,7800,7800,7800,7800,0
20241021,123600,129460010,7800,7800,7800,7800,0
20241021,123500,129460010,7800,7800,7800,7800,200
20241021,123400,127900010,7800,7800,7800,7800,0
20241021,123300,127900010,7800,7800,7800,7800,0
20241021,123200,127900010,7800,7800,7800,7750,3
20241021,123100,127876660,7790,7790,7790,7790,0
20241021,123000,127876660,7790,7790,7790,7790,3
20241021,122900,127853290,7800,7800,7800,7800,0
20241021,122800,127853290,7800,7800,7800,7800,0
20241021,122700,127853290,7800,7800,7800,7800,0
20241021,122600,127853290,7800,7800,7800,7800,10
20241021,122500,127775290,7780,7770,7780,7770,56
20241021,122400,127339710,7770,7770,7770,7770,20
20241021,122300,127184310,7770,7770,7770,7770,0
20241021,122200,127184310,7770,7760,7770,7760,4
20241021,122100,127153260,7750,7750,7750,7750,424
20241021,122000,123867260,7750,7750,7750,7750,267
20241021,121900,121798010,7750,7750,7750,7750,62
20241021,121800,121317510,7700,7720,7720,7700,1835
20241021,121700,107185880,7730,7730,7730,7730,13
20241021,121600,107085390,7730,7730,7730,7730,1
20241021,121500,107077660,7710,7710,7710,7710,0
20241021,121400,107077660,7710,7770,7770,7710,58
20241021,121300,106630420,7700,7770,7770,7700,100
20241021,121200,105856440,7770,7770,7770,7770,0
20241021,121100,105856440,7770,7770,7770,7770,0
20241021,121000,105856440,7770,7770,7770,7770,8
20241021,120900,105794280,7790,7790,7790,7790,0
20241021,120800,105794280,7790,7790,7790,7790,0
20241021,120700,105794280,7790,7790,7790,7790,0
20241021,120600,105794280,7790,7790,7790,7790,0
20241021,120500,105794280,7790,7790,7790,7790,5
20241021,120400,105755330,7790,7790,7790,7790,0
20241021,120300,105755330,7790,7790,7790,7790,0
20241021,120200,105755330,7790,7790,7790,7790,15
20241021,120100,105638480,7780,7780,7780,7780,0
20241021,120000,105638480,7780,7780,7780,7780,0
20241021,115900,105638480,7780,7780,7780,7780,10
20241021,115800,105560680,7810,7810,7810,7810,0
20241021,115700,105560680,7810,7810,7810,7810,0
20241021,115600,105560680,7810,7810,7810,7810,0
20241021,115500,105560680,7810,7810,7810,7810,0
20241021,115400,105560680,7810,7810,7810,7810,0
20241021,115300,105560680,7810,7810,7810,7810,0
20241021,115200,105560680,7810,7810,7810,7810,1
20241021,115100,105552870,7790,7790,7790,7790,0
20241021,115000,105552870,7790,7790,7790,7790,0
20241021,114900,105552870,7790,7790,7790,7790,0
20241021,114800,105552870,7790,7790,7790,7790,0
20241021,114700,105552870,7790,7790,7790,7790,0
20241021,114600,105552870,7790,7790,7790,7790,0
20241021,114500,105552870,7790,7790,7790,7790,0
20241021,114400,105552870,7790,7790,7790,7790,195
20241021,114300,104033820,7760,7760,7760,7760,0
20241021,114200,104033820,7760,7760,7760,7760,0
20241021,114100,104033820,7760,7760,7760,7760,0
20241021,114000,104033820,7760,7760,7760,7760,4
20241021,113900,104002780,7780,7760,7780,7760,223
20241021,113800,102268180,7760,7770,7770,7710,543
20241021,113700,98076570,7840,7840,7840,7840,0
20241021,113600,98076570,7840,7810,7840,7770,101
20241021,113500,97289190,7850,7850,7850,7850,0
20241021,113400,97289190,7850,7850,7850,7850,0
20241021,113300,97289190,7850,7850,7850,7850,0
20241021,113200,97289190,7850,7850,7850,7850,28
20241021,113100,97069390,7770,7770,7770,7770,0
20241021,113000,97069390,7770,7800,7800,7760,636
20241021,112900,92118720,7860,7860,7860,7860,2
20241021,112800,92103000,7800,7800,7800,7800,0
20241021,112700,92103000,7800,7840,7840,7690,1303
20241021,112600,81971690,7870,7870,7870,7870,1
20241021,112500,81963820,7870,7870,7870,7870,0
20241021,112400,81963820,7870,7870,7870,7870,0
20241021,112300,81963820,7870,7880,7880,7870,4
20241021,112200,81932320,7880,7880,7880,7880,0
20241021,112100,81932320,7880,7880,7880,7880,6
20241021,112000,81885040,7880,7880,7880,7880,0
20241021,111900,81885040,7880,7880,7880,7880,1
20241021,111800,81877160,7880,7880,7880,7880,1
20241021,111700,81869280,7880,7880,7880,7880,0
20241021,111600,81869280,7880,7880,7880,7880,0
20241021,111500,81869280,7880,7880,7880,7880,0
20241021,111400,81869280,7880,7880,7880,7880,10
20241021,111300,81790480,7880,7880,7880,7880,0
20241021,111200,81790480,7880,7880,7880,7880,0
20241021,111100,81790480,7880,7880,7880,7880,0
20241021,111000,81790480,7880,7880,7880,7880,0
20241021,110900,81790480,7880,7880,7880,7880,0
20241021,110800,81790480,7880,7880,7880,7880,0
20241021,110700,81790480,7880,7880,7880,7880,0
20241021,110600,81790480,7880,7880,7880,7880,0
20241021,110500,81790480,7880,7880,7880,7880,0
20241021,110400,81790480,7880,7880,7880,7880,0
20241021,110300,81790480,7880,7880,7880,7880,0
20241021,110200,81790480,7880,7880,7880,7880,0
20241021,110100,81790480,7880,7880,7880,7880,0
20241021,110000,81790480,7880,7880,7880,7880,0
20241021,105900,81790480,7880,7880,7880,7880,0
20241021,105800,81790480,7880,7880,7880,7880,0
20241021,105700,81790480,7880,7880,7880,7880,0
20241021,105600,81790480,7880,7880,7880,7880,1
20241021,105500,81782600,7870,7870,7870,7870,0
20241021,105400,81782600,7870,7870,7870,7870,0
20241021,105300,81782600,7870,7870,7870,7870,2
20241021,105200,81766860,7870,7870,7870,7870,0
20241021,105100,81766860,7870,7870,7870,7870,0
20241021,105000,81766860,7870,7870,7870,7870,0
20241021,104900,81766860,7870,7870,7870,7870,3
20241021,104800,81743250,7870,7870,7870,7870,0
20241021,104700,81743250,7870,7870,7870,7870,5
20241021,104600,81703900,7890,7890,7890,7890,487
20241021,104500,77861470,7900,7900,7900,7900,0
20241021,104400,77861470,7900,7900,7900,7900,0
20241021,104300,77861470,7900,7900,7900,7900,0
20241021,104200,77861470,7900,7900,7900,7900,1
20241021,104100,77853570,7910,7840,7920,7840,349
20241021,104000,75114040,7830,7830,7830,7830,0
20241021,103900,75114040,7830,7820,7830,7820,341
20241021,103800,72446290,7810,7810,7810,7810,98
20241021,103700,71680910,7810,7810,7810,7810,0
20241021,103600,71680910,7810,7810,7810,7810,0
20241021,103500,71680910,7810,7810,7810,7810,0
20241021,103400,71680910,7810,7810,7810,7810,2
20241021,103300,71665290,7780,7780,7780,7780,0
20241021,103200,71665290,7780,7780,7780,7780,0
20241021,103100,71665290,7780,7780,7780,7780,0
20241021,103000,71665290,7780,7780,7780,7780,0
20241021,102900,71665290,7780,7820,7820,7780,42
20241021,102800,71338490,7820,7820,7820,7820,0
20241021,102700,71338490,7820,7820,7820,7820,5
20241021,102600,71299390,7820,7820,7820,7820,0
20241021,102500,71299390,7820,7820,7820,7820,0
20241021,102400,71299390,7820,7820,7820,7820,0
20241021,102300,71299390,7820,7820,7820,7820,0
20241021,102200,71299390,7820,7820,7820,7820,0
20241021,102100,71299390,7820,7820,7820,7820,5
20241021,102000,71260290,7820,7820,7820,7820,0
20241021,101900,71260290,7820,7810,7820,7810,130
20241021,101800,70244790,7800,7800,7800,7800,0
20241021,101700,70244790,7800,7800,7800,7800,92
20241021,101600,69527190,7800,7800,7800,7800,0
20241021,101500,69527190,7800,7790,7800,7790,102
20241021,101400,68731610,7770,7770,7770,7770,11
20241021,101300,68646140,7790,7790,7790,7790,1
20241021,101200,68638350,7800,7800,7800,7800,0
20241021,101100,68638350,7800,7800,7800,7800,0
20241021,101000,68638350,7800,7770,7800,7770,172
20241021,100900,67298160,7770,7770,7770,7770,1
20241021,100800,67290390,7760,7770,7770,7760,104
20241021,100700,66483320,7800,7800,7800,7800,0
20241021,100600,66483320,7800,7780,7800,7780,24
20241021,100500,66296580,7800,7770,7800,7770,81
20241021,100400,65667180,7800,7800,7800,7800,1
20241021,100300,65659380,7780,7780,7780,7780,435
20241021,100200,62275080,7770,7780,7780,7760,307
20241021,100100,59888670,7760,7760,7760,7760,2
20241021,100000,59873150,7780,7780,7780,7780,371
20241021,095900,56986770,7780,7780,7780,7780,0
20241021,095800,56986770,7780,7780,7780,7780,50
20241021,095700,56597770,7770,7770,7770,7770,0
20241021,095600,56597770,7770,7770,7770,7770,0
20241021,095500,56597770,7770,7770,7770,7770,0
20241021,095400,56597770,7770,7770,7770,7770,0
20241021,095300,56597770,7770,7800,7800,7770,119
20241021,095200,55673110,7810,7810,7810,7810,1
20241021,095100,55665300,7790,7770,7790,7770,893
20241021,095000,48717750,7770,7770,7770,7770,6
20241021,094900,48671130,7780,7780,7780,7780,0
20241021,094800,48671130,7780,7750,7780,7750,34
20241021,094700,48407510,7750,7780,7780,7750,42
20241021,094600,48081950,7780,7780,7780,7780,8
20241021,094500,48019710,7780,7770,7780,7770,9
20241021,094400,47949760,7770,7770,7770,7770,28
20241021,094300,47732200,7770,7770,7770,7770,1
20241021,094200,47724430,7770,7750,7770,7750,2
20241021,094100,47708910,7740,7740,7740,7740,2
20241021,094000,47693430,7720,7720,7720,7720,3
20241021,093900,47670270,7720,7720,7720,7720,0
20241021,093800,47670270,7720,7720,7720,7720,266
20241021,093700,45616750,7730,7740,7740,7730,225
20241021,093600,43876710,7750,7750,7750,7750,20
20241021,093500,43721710,7750,7750,7750,7750,6
20241021,093400,43675210,7750,7750,7750,7750,23
20241021,093300,43496960,7750,7750,7750,7750,0
20241021,093200,43496960,7750,7750,7750,7750,0
20241021,093100,43496960,7750,7760,7760,7750,479
20241021,093000,39784600,7810,7810,7810,7810,0
20241021,092900,39784600,7810,7810,7810,7810,0
20241021,092800,39784600,7810,7810,7810,7810,0
20241021,092700,39784600,7810,7810,7810,7810,100
20241021,092600,39003600,7770,7770,7770,7770,100
20241021,092500,38226600,7770,7770,7770,7770,0
20241021,092400,38226600,7770,7770,7770,7770,117
20241021,092300,37317510,7770,7770,7770,7770,1
20241021,092200,37309740,7770,7770,7840,7770,510
20241021,092100,33344940,7770,7700,7770,7700,261
20241021,092000,31329540,7690,7700,7700,7690,17
20241021,091900,31198790,7640,7640,7640,7640,5
20241021,091800,31160590,7650,7690,7690,7640,1223
20241021,091700,21794690,7710,7720,7720,7710,51
20241021,091600,21401470,7720,7720,7720,7720,0
20241021,091500,21401470,7720,7720,7720,7720,1
20241021,091400,21393750,7720,7720,7720,7720,5
20241021,091300,21355150,7680,7690,7690,7680,10
20241021,091200,21278310,7720,7720,7720,7720,26
20241021,091100,21077590,7740,7680,7740,7680,191
20241021,091000,19610650,7660,7660,7660,7660,0
20241021,090900,19610650,7660,7660,7660,7660,78
20241021,090800,19013170,7680,7710,7710,7680,897
20241021,090700,12122650,7710,7710,7710,7710,1
20241021,090600,12114940,7720,7770,7770,7720,279
20241021,090500,9954120,7770,7770,7770,7770,0
20241021,090400,9954120,7770,7750,7770,7400,1055
20241021,090300,1857030,7770,7770,7770,7770,17
20241021,090200,1724940,7770,7770,7770,7770,0
20241021,090100,1724940,7770,7770,7770,7770,0
20241021,090000,1724940,7770,7770,7770,7770,222