KissMeData/389260/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213200,294652970,13000,13000,13000,13000,1824
20241021,213100,294652970,13000,13000,13000,13000,0
20241021,213000,294652970,13000,13000,13000,13000,0
20241021,212900,294652970,13000,13000,13000,13000,0
20241021,212800,294652970,13000,13000,13000,13000,0
20241021,212700,294652970,13000,13000,13000,13000,0
20241021,212600,294652970,13000,13000,13000,13000,0
20241021,212500,294652970,13000,13000,13000,13000,0
20241021,212400,294652970,13000,13000,13000,13000,0
20241021,212300,294652970,13000,13000,13000,13000,0
20241021,212200,294652970,13000,13000,13000,13000,0
20241021,212100,294652970,13000,13000,13000,13000,0
20241021,212000,294652970,13000,13000,13000,13000,0
20241021,211900,294652970,13000,13000,13000,13000,0
20241021,211800,294652970,13000,13000,13000,13000,0
20241021,211700,294652970,13000,13000,13000,13000,0
20241021,211600,294652970,13000,13000,13000,13000,0
20241021,211500,294652970,13000,13000,13000,13000,0
20241021,211400,294652970,13000,13000,13000,13000,0
20241021,211300,294652970,13000,13000,13000,13000,0
20241021,211200,294652970,13000,13000,13000,13000,0
20241021,211100,294652970,13000,13000,13000,13000,0
20241021,211000,294652970,13000,13000,13000,13000,0
20241021,210900,294652970,13000,13000,13000,13000,0
20241021,210800,294652970,13000,13000,13000,13000,0
20241021,210700,294652970,13000,13000,13000,13000,0
20241021,210600,294652970,13000,13000,13000,13000,0
20241021,210500,294652970,13000,13000,13000,13000,0
20241021,210400,294652970,13000,13000,13000,13000,0
20241021,210300,294652970,13000,13000,13000,13000,0
20241021,210200,294652970,13000,13000,13000,13000,1824
20241021,210100,294652970,13000,13000,13000,13000,0
20241021,210000,294652970,13000,13000,13000,13000,0
20241021,205900,294652970,13000,13000,13000,13000,0
20241021,205800,294652970,13000,13000,13000,13000,0
20241021,205700,294652970,13000,13000,13000,13000,0
20241021,205600,294652970,13000,13000,13000,13000,0
20241021,205500,294652970,13000,13000,13000,13000,0
20241021,205400,294652970,13000,13000,13000,13000,0
20241021,205300,294652970,13000,13000,13000,13000,0
20241021,205200,294652970,13000,13000,13000,13000,0
20241021,205100,294652970,13000,13000,13000,13000,0
20241021,205000,294652970,13000,13000,13000,13000,0
20241021,204900,294652970,13000,13000,13000,13000,0
20241021,204800,294652970,13000,13000,13000,13000,0
20241021,204700,294652970,13000,13000,13000,13000,0
20241021,204600,294652970,13000,13000,13000,13000,0
20241021,204500,294652970,13000,13000,13000,13000,0
20241021,204400,294652970,13000,13000,13000,13000,0
20241021,204300,294652970,13000,13000,13000,13000,0
20241021,204200,294652970,13000,13000,13000,13000,0
20241021,204100,294652970,13000,13000,13000,13000,0
20241021,204000,294652970,13000,13000,13000,13000,0
20241021,203900,294652970,13000,13000,13000,13000,0
20241021,203800,294652970,13000,13000,13000,13000,0
20241021,203700,294652970,13000,13000,13000,13000,0
20241021,203600,294652970,13000,13000,13000,13000,0
20241021,203500,294652970,13000,13000,13000,13000,0
20241021,203400,294652970,13000,13000,13000,13000,0
20241021,203300,294652970,13000,13000,13000,13000,0
20241021,203200,294652970,13000,13000,13000,13000,1824
20241021,203100,294652970,13000,13000,13000,13000,0
20241021,203000,294652970,13000,13000,13000,13000,0
20241021,202900,294652970,13000,13000,13000,13000,0
20241021,202800,294652970,13000,13000,13000,13000,0
20241021,202700,294652970,13000,13000,13000,13000,0
20241021,202600,294652970,13000,13000,13000,13000,0
20241021,202500,294652970,13000,13000,13000,13000,0
20241021,202400,294652970,13000,13000,13000,13000,0
20241021,202300,294652970,13000,13000,13000,13000,0
20241021,202200,294652970,13000,13000,13000,13000,0
20241021,202100,294652970,13000,13000,13000,13000,0
20241021,202000,294652970,13000,13000,13000,13000,0
20241021,201900,294652970,13000,13000,13000,13000,0
20241021,201800,294652970,13000,13000,13000,13000,0
20241021,201700,294652970,13000,13000,13000,13000,0
20241021,201600,294652970,13000,13000,13000,13000,0
20241021,201500,294652970,13000,13000,13000,13000,0
20241021,201400,294652970,13000,13000,13000,13000,0
20241021,201300,294652970,13000,13000,13000,13000,0
20241021,201200,294652970,13000,13000,13000,13000,0
20241021,201100,294652970,13000,13000,13000,13000,0
20241021,201000,294652970,13000,13000,13000,13000,0
20241021,200900,294652970,13000,13000,13000,13000,0
20241021,200800,294652970,13000,13000,13000,13000,0
20241021,200700,294652970,13000,13000,13000,13000,0
20241021,200600,294652970,13000,13000,13000,13000,0
20241021,200500,294652970,13000,13000,13000,13000,0
20241021,200400,294652970,13000,13000,13000,13000,0
20241021,200300,294652970,13000,13000,13000,13000,0
20241021,200200,294652970,13000,13000,13000,13000,1824
20241021,200100,294652970,13000,13000,13000,13000,0
20241021,200000,294652970,13000,13000,13000,13000,0
20241021,195900,294652970,13000,13000,13000,13000,0
20241021,195800,294652970,13000,13000,13000,13000,0
20241021,195700,294652970,13000,13000,13000,13000,0
20241021,195600,294652970,13000,13000,13000,13000,0
20241021,195500,294652970,13000,13000,13000,13000,0
20241021,195400,294652970,13000,13000,13000,13000,0
20241021,195300,294652970,13000,13000,13000,13000,0
20241021,195200,294652970,13000,13000,13000,13000,0
20241021,195100,294652970,13000,13000,13000,13000,0
20241021,195000,294652970,13000,13000,13000,13000,0
20241021,194900,294652970,13000,13000,13000,13000,0
20241021,194800,294652970,13000,13000,13000,13000,0
20241021,194700,294652970,13000,13000,13000,13000,0
20241021,194600,294652970,13000,13000,13000,13000,0
20241021,194500,294652970,13000,13000,13000,13000,0
20241021,194400,294652970,13000,13000,13000,13000,0
20241021,194300,294652970,13000,13000,13000,13000,0
20241021,194200,294652970,13000,13000,13000,13000,0
20241021,194100,294652970,13000,13000,13000,13000,0
20241021,194000,294652970,13000,13000,13000,13000,0
20241021,193900,294652970,13000,13000,13000,13000,0
20241021,193800,294652970,13000,13000,13000,13000,0
20241021,193700,294652970,13000,13000,13000,13000,0
20241021,193600,294652970,13000,13000,13000,13000,0
20241021,193500,294652970,13000,13000,13000,13000,0
20241021,193400,294652970,13000,13000,13000,13000,0
20241021,193300,294652970,13000,13000,13000,13000,0
20241021,193200,294652970,13000,13000,13000,13000,1824
20241021,193100,294652970,13000,13000,13000,13000,0
20241021,193000,294652970,13000,13000,13000,13000,0
20241021,192900,294652970,13000,13000,13000,13000,0
20241021,192800,294652970,13000,13000,13000,13000,0
20241021,192700,294652970,13000,13000,13000,13000,0
20241021,192600,294652970,13000,13000,13000,13000,0
20241021,192500,294652970,13000,13000,13000,13000,0
20241021,192400,294652970,13000,13000,13000,13000,0
20241021,192300,294652970,13000,13000,13000,13000,0
20241021,192200,294652970,13000,13000,13000,13000,0
20241021,192100,294652970,13000,13000,13000,13000,0
20241021,192000,294652970,13000,13000,13000,13000,0
20241021,191900,294652970,13000,13000,13000,13000,0
20241021,191800,294652970,13000,13000,13000,13000,0
20241021,191700,294652970,13000,13000,13000,13000,0
20241021,191600,294652970,13000,13000,13000,13000,0
20241021,191500,294652970,13000,13000,13000,13000,0
20241021,191400,294652970,13000,13000,13000,13000,0
20241021,191300,294652970,13000,13000,13000,13000,0
20241021,191200,294652970,13000,13000,13000,13000,0
20241021,191100,294652970,13000,13000,13000,13000,0
20241021,191000,294652970,13000,13000,13000,13000,0
20241021,190900,294652970,13000,13000,13000,13000,0
20241021,190800,294652970,13000,13000,13000,13000,0
20241021,190700,294652970,13000,13000,13000,13000,0
20241021,190600,294652970,13000,13000,13000,13000,0
20241021,190500,294652970,13000,13000,13000,13000,0
20241021,190400,294652970,13000,13000,13000,13000,0
20241021,190300,294652970,13000,13000,13000,13000,0
20241021,190200,294652970,13000,13000,13000,13000,1824
20241021,190100,294652970,13000,13000,13000,13000,0
20241021,190000,294652970,13000,13000,13000,13000,0
20241021,185900,294652970,13000,13000,13000,13000,0
20241021,185800,294652970,13000,13000,13000,13000,0
20241021,185700,294652970,13000,13000,13000,13000,0
20241021,185600,294652970,13000,13000,13000,13000,0
20241021,185500,294652970,13000,13000,13000,13000,0
20241021,185400,294652970,13000,13000,13000,13000,0
20241021,185300,294652970,13000,13000,13000,13000,0
20241021,185200,294652970,13000,13000,13000,13000,0
20241021,185100,294652970,13000,13000,13000,13000,0
20241021,185000,294652970,13000,13000,13000,13000,0
20241021,184900,294652970,13000,13000,13000,13000,0
20241021,184800,294652970,13000,13000,13000,13000,0
20241021,184700,294652970,13000,13000,13000,13000,0
20241021,184600,294652970,13000,13000,13000,13000,0
20241021,184500,294652970,13000,13000,13000,13000,0
20241021,184400,294652970,13000,13000,13000,13000,0
20241021,184300,294652970,13000,13000,13000,13000,0
20241021,184200,294652970,13000,13000,13000,13000,0
20241021,184100,294652970,13000,13000,13000,13000,0
20241021,184000,294652970,13000,13000,13000,13000,0
20241021,183900,294652970,13000,13000,13000,13000,0
20241021,183800,294652970,13000,13000,13000,13000,0
20241021,183700,294652970,13000,13000,13000,13000,0
20241021,183600,294652970,13000,13000,13000,13000,0
20241021,183500,294652970,13000,13000,13000,13000,0
20241021,183400,294652970,13000,13000,13000,13000,0
20241021,183300,294652970,13000,13000,13000,13000,0
20241021,183200,294652970,13000,13000,13000,13000,1824
20241021,183100,294652970,13000,13000,13000,13000,0
20241021,183000,294652970,13000,13000,13000,13000,0
20241021,182900,294652970,13000,13000,13000,13000,0
20241021,182800,294652970,13000,13000,13000,13000,0
20241021,182700,294652970,13000,13000,13000,13000,0
20241021,182600,294652970,13000,13000,13000,13000,0
20241021,182500,294652970,13000,13000,13000,13000,0
20241021,182400,294652970,13000,13000,13000,13000,0
20241021,182300,294652970,13000,13000,13000,13000,0
20241021,182200,294652970,13000,13000,13000,13000,0
20241021,182100,294652970,13000,13000,13000,13000,0
20241021,182000,294652970,13000,13000,13000,13000,0
20241021,181900,294652970,13000,13000,13000,13000,0
20241021,181800,294652970,13000,13000,13000,13000,0
20241021,181700,294652970,13000,13000,13000,13000,0
20241021,181600,294652970,13000,13000,13000,13000,0
20241021,181500,294652970,13000,13000,13000,13000,0
20241021,181400,294652970,13000,13000,13000,13000,0
20241021,181300,294652970,13000,13000,13000,13000,0
20241021,181200,294652970,13000,13000,13000,13000,0
20241021,181100,294652970,13000,13000,13000,13000,0
20241021,181000,294652970,13000,13000,13000,13000,0
20241021,180900,294652970,13000,13000,13000,13000,0
20241021,180800,294652970,13000,13000,13000,13000,0
20241021,180700,294652970,13000,13000,13000,13000,0
20241021,180600,294652970,13000,13000,13000,13000,0
20241021,180500,294652970,13000,13000,13000,13000,0
20241021,180400,294652970,13000,13000,13000,13000,0
20241021,180300,294652970,13000,13000,13000,13000,0
20241021,180200,294652970,13000,13000,13000,13000,1824
20241021,180100,294652970,13000,13000,13000,13000,0
20241021,180000,294652970,13000,13000,13000,13000,0
20241021,175900,294652970,13000,13000,13000,13000,0
20241021,175800,294652970,13000,13000,13000,13000,0
20241021,175700,294652970,13000,13000,13000,13000,0
20241021,175600,294652970,13000,13000,13000,13000,0
20241021,175500,294652970,13000,13000,13000,13000,0
20241021,175400,294652970,13000,13000,13000,13000,0
20241021,175300,294652970,13000,13000,13000,13000,0
20241021,175200,294652970,13000,13000,13000,13000,0
20241021,175100,294652970,13000,13000,13000,13000,0
20241021,175000,294652970,13000,13000,13000,13000,0
20241021,174900,294652970,13000,13000,13000,13000,0
20241021,174800,294652970,13000,13000,13000,13000,0
20241021,174700,294652970,13000,13000,13000,13000,0
20241021,174600,294652970,13000,13000,13000,13000,0
20241021,174500,294652970,13000,13000,13000,13000,0
20241021,174400,294652970,13000,13000,13000,13000,0
20241021,174300,294652970,13000,13000,13000,13000,0
20241021,174200,294652970,13000,13000,13000,13000,0
20241021,174100,294652970,13000,13000,13000,13000,0
20241021,174000,294652970,13000,13000,13000,13000,0
20241021,173900,294652970,13000,13000,13000,13000,0
20241021,173800,294652970,13000,13000,13000,13000,0
20241021,173700,294652970,13000,13000,13000,13000,0
20241021,173600,294652970,13000,13000,13000,13000,0
20241021,173500,294652970,13000,13000,13000,13000,0
20241021,173400,294652970,13000,13000,13000,13000,0
20241021,173300,294652970,13000,13000,13000,13000,0
20241021,173200,294652970,13000,13000,13000,13000,1824
20241021,173100,294652970,13000,13000,13000,13000,0
20241021,173000,294652970,13000,13000,13000,13000,0
20241021,172900,294652970,13000,13000,13000,13000,0
20241021,172800,294652970,13000,13000,13000,13000,0
20241021,172700,294652970,13000,13000,13000,13000,0
20241021,172600,294652970,13000,13000,13000,13000,0
20241021,172500,294652970,13000,13000,13000,13000,0
20241021,172400,294652970,13000,13000,13000,13000,0
20241021,172300,294652970,13000,13000,13000,13000,0
20241021,172200,294652970,13000,13000,13000,13000,0
20241021,172100,294652970,13000,13000,13000,13000,0
20241021,172000,294652970,13000,13000,13000,13000,0
20241021,171900,294652970,13000,13000,13000,13000,0
20241021,171800,294652970,13000,13000,13000,13000,0
20241021,171700,294652970,13000,13000,13000,13000,0
20241021,171600,294652970,13000,13000,13000,13000,0
20241021,171500,294652970,13000,13000,13000,13000,0
20241021,171400,294652970,13000,13000,13000,13000,0
20241021,171300,294652970,13000,13000,13000,13000,0
20241021,171200,294652970,13000,13000,13000,13000,0
20241021,171100,294652970,13000,13000,13000,13000,0
20241021,171000,294652970,13000,13000,13000,13000,0
20241021,170900,294652970,13000,13000,13000,13000,0
20241021,170800,294652970,13000,13000,13000,13000,0
20241021,170700,294652970,13000,13000,13000,13000,0
20241021,170600,294652970,13000,13000,13000,13000,0
20241021,170500,294652970,13000,13000,13000,13000,0
20241021,170400,294652970,13000,13000,13000,13000,0
20241021,170300,294652970,13000,13000,13000,13000,0
20241021,170200,294652970,13000,13000,13000,13000,1824
20241021,170100,294652970,13000,13000,13000,13000,0
20241021,170000,294652970,13000,13000,13000,13000,0
20241021,165900,294652970,13000,13000,13000,13000,0
20241021,165800,294652970,13000,13000,13000,13000,0
20241021,165700,294652970,13000,13000,13000,13000,0
20241021,165600,294652970,13000,13000,13000,13000,0
20241021,165500,294652970,13000,13000,13000,13000,0
20241021,165400,294652970,13000,13000,13000,13000,0
20241021,165300,294652970,13000,13000,13000,13000,0
20241021,165200,294652970,13000,13000,13000,13000,0
20241021,165100,294652970,13000,13000,13000,13000,0
20241021,165000,294652970,13000,13000,13000,13000,0
20241021,164900,294652970,13000,13000,13000,13000,0
20241021,164800,294652970,13000,13000,13000,13000,0
20241021,164700,294652970,13000,13000,13000,13000,0
20241021,164600,294652970,13000,13000,13000,13000,0
20241021,164500,294652970,13000,13000,13000,13000,0
20241021,164400,294652970,13000,13000,13000,13000,0
20241021,164300,294652970,13000,13000,13000,13000,0
20241021,164200,294652970,13000,13000,13000,13000,0
20241021,164100,294652970,13000,13000,13000,13000,0
20241021,164000,294652970,13000,13000,13000,13000,0
20241021,163900,294652970,13000,13000,13000,13000,0
20241021,163800,294652970,13000,13000,13000,13000,0
20241021,163700,294652970,13000,13000,13000,13000,0
20241021,163600,294652970,13000,13000,13000,13000,0
20241021,163500,294652970,13000,13000,13000,13000,0
20241021,163400,294652970,13000,13000,13000,13000,0
20241021,163300,294652970,13000,13000,13000,13000,0
20241021,163200,294652970,13000,13000,13000,13000,1824
20241021,163100,294652970,13000,13000,13000,13000,0
20241021,163000,294652970,13000,13000,13000,13000,0
20241021,162900,294652970,13000,13000,13000,13000,0
20241021,162800,294652970,13000,13000,13000,13000,0
20241021,162700,294652970,13000,13000,13000,13000,0
20241021,162600,294652970,13000,13000,13000,13000,0
20241021,162500,294652970,13000,13000,13000,13000,0
20241021,162400,294652970,13000,13000,13000,13000,0
20241021,162300,294652970,13000,13000,13000,13000,0
20241021,162200,294652970,13000,13000,13000,13000,0
20241021,162100,294652970,13000,13000,13000,13000,0
20241021,162000,294652970,13000,13000,13000,13000,0
20241021,161900,294652970,13000,13000,13000,13000,0
20241021,161800,294652970,13000,13000,13000,13000,0
20241021,161700,294652970,13000,13000,13000,13000,0
20241021,161600,294652970,13000,13000,13000,13000,0
20241021,161500,294652970,13000,13000,13000,13000,0
20241021,161400,294652970,13000,13000,13000,13000,0
20241021,161300,294652970,13000,13000,13000,13000,0
20241021,161200,294652970,13000,13000,13000,13000,0
20241021,161100,294652970,13000,13000,13000,13000,0
20241021,161000,294652970,13000,13000,13000,13000,0
20241021,160900,294652970,13000,13000,13000,13000,0
20241021,160800,294652970,13000,13000,13000,13000,0
20241021,160700,294652970,13000,13000,13000,13000,0
20241021,160600,294652970,13000,13000,13000,13000,0
20241021,160500,294652970,13000,13000,13000,13000,0
20241021,160400,294652970,13000,13000,13000,13000,0
20241021,160300,294652970,13000,13000,13000,13000,0
20241021,160200,294652970,13000,13000,13000,13000,1824
20241021,160100,294652970,13000,13000,13000,13000,0
20241021,160000,294652970,13000,13000,13000,13000,0
20241021,155900,294652970,13000,13000,13000,13000,0
20241021,155800,294652970,13000,13000,13000,13000,0
20241021,155700,294652970,13000,13000,13000,13000,0
20241021,155600,294652970,13000,13000,13000,13000,0
20241021,155500,294652970,13000,13000,13000,13000,0
20241021,155400,294652970,13000,13000,13000,13000,0
20241021,155300,294652970,13000,13000,13000,13000,0
20241021,155200,294652970,13000,13000,13000,13000,0
20241021,155100,294652970,13000,13000,13000,13000,0
20241021,155000,294652970,13000,13000,13000,13000,0
20241021,154900,294652970,13000,13000,13000,13000,0
20241021,154800,294652970,13000,13000,13000,13000,0
20241021,154700,294652970,13000,13000,13000,13000,0
20241021,154600,294652970,13000,13000,13000,13000,0
20241021,154500,294652970,13000,13000,13000,13000,0
20241021,154400,294652970,13000,13000,13000,13000,0
20241021,154300,294652970,13000,13000,13000,13000,0
20241021,154200,294652970,13000,13000,13000,13000,0
20241021,154100,294652970,13000,13000,13000,13000,0
20241021,154000,294652970,13000,13000,13000,13000,0
20241021,153900,294652970,13000,13000,13000,13000,0
20241021,153800,294652970,13000,13000,13000,13000,0
20241021,153700,294652970,13000,13000,13000,13000,0
20241021,153600,294652970,13000,13000,13000,13000,0
20241021,153500,294652970,13000,13000,13000,13000,0
20241021,153400,294652970,13000,13000,13000,13000,0
20241021,153300,294652970,13000,13000,13000,13000,0
20241021,153200,294652970,13000,13000,13000,13000,1824
20241021,153100,294652970,13000,13000,13000,13000,0
20241021,153000,294652970,13000,13000,13000,13000,1824
20241021,152900,270940970,13000,13000,13000,13000,0
20241021,152800,270940970,13000,13000,13000,13000,0
20241021,152700,270940970,13000,13000,13000,13000,0
20241021,152600,270940970,13000,13000,13000,13000,0
20241021,152500,270940970,13000,13000,13000,13000,0
20241021,152400,270940970,13000,13000,13000,13000,0
20241021,152300,270940970,13000,13000,13000,13000,0
20241021,152200,270940970,13000,13000,13000,13000,0
20241021,152100,270940970,13000,13000,13000,13000,0
20241021,152000,270940970,13000,13000,13000,13000,0
20241021,151900,270940970,13000,13000,13000,13000,1
20241021,151800,270927970,12980,13010,13010,12980,154
20241021,151700,268927850,13010,13020,13020,13010,121
20241021,151600,267353610,13050,13050,13050,13050,0
20241021,151500,267353610,13050,13050,13050,13050,7
20241021,151400,267262260,13010,13010,13010,13010,0
20241021,151300,267262260,13010,13010,13010,13010,0
20241021,151200,267262260,13010,13010,13010,13010,0
20241021,151100,267262260,13010,13010,13010,13010,0
20241021,151000,267262260,13010,13010,13010,13010,0
20241021,150900,267262260,13010,13010,13010,13010,80
20241021,150800,266221460,13010,13010,13010,13010,0
20241021,150700,266221460,13010,13010,13010,13010,0
20241021,150600,266221460,13010,13010,13010,13010,10
20241021,150500,266091360,13050,13050,13050,13050,0
20241021,150400,266091360,13050,13010,13050,13010,8
20241021,150300,265987000,13010,13010,13010,13010,0
20241021,150200,265987000,13010,13010,13010,13010,847
20241021,150100,254967530,13010,13010,13010,13010,100
20241021,150000,253666530,13000,13000,13000,13000,0
20241021,145900,253666530,13000,12990,13000,12990,550
20241021,145800,246521530,12990,12990,12990,12990,5
20241021,145700,246456580,12980,12980,12980,12980,0
20241021,145600,246456580,12980,12980,12980,12980,100
20241021,145500,245158580,12980,12980,12980,12980,150
20241021,145400,243211580,13000,13000,13000,13000,200
20241021,145300,240611580,13010,13010,13010,13010,0
20241021,145200,240611580,13010,13010,13010,13010,0
20241021,145100,240611580,13010,13010,13010,13010,2
20241021,145000,240585560,12980,12980,12980,12980,0
20241021,144900,240585560,12980,12980,12980,12980,85
20241021,144800,239482260,12980,13010,13010,12980,269
20241021,144700,235984540,13020,13020,13020,13020,0
20241021,144600,235984540,13020,13020,13020,13020,0
20241021,144500,235984540,13020,13020,13020,13020,0
20241021,144400,235984540,13020,13020,13020,13020,55
20241021,144300,235268440,13040,13040,13040,13040,2
20241021,144200,235242360,13040,13040,13040,13040,0
20241021,144100,235242360,13040,13060,13060,13040,178
20241021,144000,232920360,13060,13060,13060,13060,79
20241021,143900,231888620,13110,13110,13110,13110,214
20241021,143800,229083080,13150,13150,13150,13150,0
20241021,143700,229083080,13150,13150,13150,13150,19
20241021,143600,228833230,13150,13150,13150,13150,0
20241021,143500,228833230,13150,13150,13150,13150,0
20241021,143400,228833230,13150,13150,13150,13150,0
20241021,143300,228833230,13150,13150,13150,13150,0
20241021,143200,228833230,13150,13150,13150,13150,0
20241021,143100,228833230,13150,13150,13150,13150,0
20241021,143000,228833230,13150,13100,13150,13100,136
20241021,142900,227051580,13100,13100,13100,13100,346
20241021,142800,222518980,13100,13100,13100,13100,0
20241021,142700,222518980,13100,13100,13100,13100,1
20241021,142600,222505880,13090,13090,13090,13090,0
20241021,142500,222505880,13090,13090,13090,13090,116
20241021,142400,220987440,13090,13090,13090,13090,40
20241021,142300,220463840,13090,13090,13090,13090,0
20241021,142200,220463840,13090,13090,13090,13090,17
20241021,142100,220241310,13090,13090,13090,13090,0
20241021,142000,220241310,13090,13090,13090,13090,0
20241021,141900,220241310,13090,13090,13090,13090,0
20241021,141800,220241310,13090,13090,13090,13090,0
20241021,141700,220241310,13090,13090,13090,13090,0
20241021,141600,220241310,13090,13090,13090,13090,0
20241021,141500,220241310,13090,13090,13090,13090,0
20241021,141400,220241310,13090,13090,13090,13090,0
20241021,141300,220241310,13090,13090,13090,13090,0
20241021,141200,220241310,13090,13090,13090,13090,0
20241021,141100,220241310,13090,13090,13090,13090,0
20241021,141000,220241310,13090,13090,13090,13090,0
20241021,140900,220241310,13090,13090,13090,13090,100
20241021,140800,218932310,13100,13100,13100,13100,0
20241021,140700,218932310,13100,13100,13100,13100,218
20241021,140600,216076510,13100,13100,13100,13100,53
20241021,140500,215382210,13170,13170,13170,13170,0
20241021,140400,215382210,13170,13150,13170,13150,5
20241021,140300,215316400,13190,13190,13190,13190,0
20241021,140200,215316400,13190,13190,13190,13190,0
20241021,140100,215316400,13190,13190,13190,13190,0
20241021,140000,215316400,13190,13100,13190,13100,1237
20241021,135900,199023420,13100,13100,13100,13100,1
20241021,135800,199010320,13070,13070,13070,13070,0
20241021,135700,199010320,13070,13070,13070,13070,0
20241021,135600,199010320,13070,13070,13070,13070,0
20241021,135500,199010320,13070,13070,13070,13070,0
20241021,135400,199010320,13070,13070,13070,13070,0
20241021,135300,199010320,13070,13070,13070,13070,0
20241021,135200,199010320,13070,13070,13070,13070,0
20241021,135100,199010320,13070,13070,13070,13070,0
20241021,135000,199010320,13070,13070,13070,13070,0
20241021,134900,199010320,13070,13070,13070,13070,0
20241021,134800,199010320,13070,13070,13070,13070,0
20241021,134700,199010320,13070,13070,13070,13070,28
20241021,134600,198644360,13100,13100,13100,13100,0
20241021,134500,198644360,13100,13100,13100,13100,0
20241021,134400,198644360,13100,13100,13100,13100,0
20241021,134300,198644360,13100,13100,13100,13100,0
20241021,134200,198644360,13100,13100,13100,13100,0
20241021,134100,198644360,13100,13100,13100,13100,0
20241021,134000,198644360,13100,13100,13100,13100,0
20241021,133900,198644360,13100,13100,13100,13100,0
20241021,133800,198644360,13100,13100,13100,13100,0
20241021,133700,198644360,13100,13100,13100,13100,0
20241021,133600,198644360,13100,13100,13100,13100,0
20241021,133500,198644360,13100,13100,13100,13100,0
20241021,133400,198644360,13100,13010,13100,13010,375
20241021,133300,193732040,13090,13080,13090,13080,19
20241021,133200,193483470,13050,13030,13050,13030,339
20241021,133100,189063700,13020,13020,13020,13020,114
20241021,133000,187579420,13010,13010,13010,13010,20
20241021,132900,187319220,13010,13010,13010,13010,49
20241021,132800,186681730,13010,13010,13010,13010,0
20241021,132700,186681730,13010,13000,13010,13000,201
20241021,132600,184067170,12980,12980,12980,12980,1
20241021,132500,184054190,13000,13000,13000,13000,0
20241021,132400,184054190,13000,13000,13000,13000,0
20241021,132300,184054190,13000,13000,13000,13000,0
20241021,132200,184054190,13000,13000,13000,13000,0
20241021,132100,184054190,13000,13000,13000,13000,0
20241021,132000,184054190,13000,13000,13000,13000,0
20241021,131900,184054190,13000,13000,13000,13000,0
20241021,131800,184054190,13000,13000,13000,13000,0
20241021,131700,184054190,13000,13000,13000,13000,0
20241021,131600,184054190,13000,13000,13000,13000,0
20241021,131500,184054190,13000,13000,13000,13000,0
20241021,131400,184054190,13000,13000,13000,13000,0
20241021,131300,184054190,13000,13000,13000,13000,0
20241021,131200,184054190,13000,13000,13000,13000,0
20241021,131100,184054190,13000,13000,13000,13000,0
20241021,131000,184054190,13000,13000,13000,13000,0
20241021,130900,184054190,13000,13000,13000,13000,0
20241021,130800,184054190,13000,13000,13000,13000,0
20241021,130700,184054190,13000,13000,13000,13000,0
20241021,130600,184054190,13000,13000,13000,13000,0
20241021,130500,184054190,13000,13000,13000,13000,1
20241021,130400,184041190,12970,12970,12970,12970,0
20241021,130300,184041190,12970,12970,12970,12970,0
20241021,130200,184041190,12970,12970,12970,12970,0
20241021,130100,184041190,12970,12970,12970,12970,0
20241021,130000,184041190,12970,12970,12970,12970,10
20241021,125900,183911490,12970,12970,12970,12970,0
20241021,125800,183911490,12970,12980,12980,12970,454
20241021,125700,178023050,12980,12980,12980,12980,0
20241021,125600,178023050,12980,13000,13000,12980,764
20241021,125500,168097610,12980,12980,12980,12980,200
20241021,125400,165501610,12980,12980,12980,12980,39
20241021,125300,164995390,12970,12970,12970,12970,100
20241021,125200,163698390,12960,12960,12960,12960,0
20241021,125100,163698390,12960,12960,12960,12960,0
20241021,125000,163698390,12960,12970,12970,12960,96
20241021,124900,162453530,13000,13000,13000,13000,20
20241021,124800,162193530,13010,13010,13010,13010,1
20241021,124700,162180520,12970,12970,12970,12970,0
20241021,124600,162180520,12970,12970,12970,12970,0
20241021,124500,162180520,12970,12970,12970,12970,0
20241021,124400,162180520,12970,12970,12970,12970,11
20241021,124300,162037850,12960,12960,12960,12960,0
20241021,124200,162037850,12960,12960,12960,12960,2
20241021,124100,162011930,13000,13000,13000,13000,0
20241021,124000,162011930,13000,13000,13000,13000,12
20241021,123900,161855930,13000,13000,13000,13000,99
20241021,123800,160568930,13000,13000,13000,13000,109
20241021,123700,159151930,12960,12960,12960,12960,0
20241021,123600,159151930,12960,12960,12960,12960,0
20241021,123500,159151930,12960,12960,12960,12960,0
20241021,123400,159151930,12960,12960,12960,12960,0
20241021,123300,159151930,12960,12960,12960,12960,0
20241021,123200,159151930,12960,12960,12960,12960,0
20241021,123100,159151930,12960,12960,12960,12960,0
20241021,123000,159151930,12960,12960,12960,12960,0
20241021,122900,159151930,12960,12960,12960,12960,0
20241021,122800,159151930,12960,12960,12960,12960,0
20241021,122700,159151930,12960,12960,12960,12960,0
20241021,122600,159151930,12960,12960,12960,12960,0
20241021,122500,159151930,12960,12960,12960,12960,5
20241021,122400,159087130,12960,12960,12960,12960,15
20241021,122300,158892730,12960,12960,12960,12960,0
20241021,122200,158892730,12960,12960,12960,12960,20
20241021,122100,158633530,12960,12960,12960,12960,0
20241021,122000,158633530,12960,12960,12960,12960,0
20241021,121900,158633530,12960,12960,12960,12960,0
20241021,121800,158633530,12960,12960,12960,12960,0
20241021,121700,158633530,12960,12960,12960,12960,0
20241021,121600,158633530,12960,12960,12960,12960,0
20241021,121500,158633530,12960,12990,12990,12960,16
20241021,121400,158426140,12990,12990,12990,12990,0
20241021,121300,158426140,12990,12990,12990,12990,0
20241021,121200,158426140,12990,12990,12990,12990,0
20241021,121100,158426140,12990,12990,12990,12990,0
20241021,121000,158426140,12990,12990,12990,12990,0
20241021,120900,158426140,12990,12990,12990,12990,5
20241021,120800,158361190,12990,12990,12990,12990,0
20241021,120700,158361190,12990,12990,12990,12990,0
20241021,120600,158361190,12990,12990,12990,12990,0
20241021,120500,158361190,12990,12990,12990,12990,23
20241021,120400,158062420,12930,12930,12930,12930,0
20241021,120300,158062420,12930,12930,12930,12930,0
20241021,120200,158062420,12930,12930,12930,12930,0
20241021,120100,158062420,12930,12930,12930,12930,0
20241021,120000,158062420,12930,12930,12930,12930,0
20241021,115900,158062420,12930,12930,12930,12930,0
20241021,115800,158062420,12930,12940,12940,12930,150
20241021,115700,156122590,12930,13020,13020,12930,1907
20241021,115600,131432430,13030,13030,13030,13030,0
20241021,115500,131432430,13030,13030,13030,13030,0
20241021,115400,131432430,13030,13030,13030,13030,1
20241021,115300,131419400,12990,12990,12990,12990,0
20241021,115200,131419400,12990,12990,12990,12990,0
20241021,115100,131419400,12990,12990,12990,12990,1
20241021,115000,131406410,13000,13000,13000,13000,0
20241021,114900,131406410,13000,13000,13000,13000,0
20241021,114800,131406410,13000,13000,13000,13000,33
20241021,114700,130977410,13000,13000,13000,13000,33
20241021,114600,130548410,13000,13000,13000,13000,10
20241021,114500,130418410,13000,13000,13000,13000,0
20241021,114400,130418410,13000,13000,13000,13000,0
20241021,114300,130418410,13000,13000,13000,13000,1
20241021,114200,130405410,13000,13000,13000,13000,83
20241021,114100,129326410,12990,12990,12990,12990,0
20241021,114000,129326410,12990,12990,12990,12990,0
20241021,113900,129326410,12990,12990,12990,12990,0
20241021,113800,129326410,12990,12990,12990,12990,0
20241021,113700,129326410,12990,12990,12990,12990,0
20241021,113600,129326410,12990,12990,12990,12990,50
20241021,113500,128676910,12990,12990,12990,12990,10
20241021,113400,128547010,12950,12950,12950,12950,0
20241021,113300,128547010,12950,12950,12950,12950,0
20241021,113200,128547010,12950,12950,12950,12950,20
20241021,113100,128288010,12950,12950,12950,12950,0
20241021,113000,128288010,12950,12950,12950,12950,0
20241021,112900,128288010,12950,12950,12950,12950,0
20241021,112800,128288010,12950,12950,12950,12950,0
20241021,112700,128288010,12950,12930,12950,12930,44
20241021,112600,127718690,12930,12930,12930,12930,0
20241021,112500,127718690,12930,12940,12940,12930,74
20241021,112400,126761140,12940,12940,12940,12940,0
20241021,112300,126761140,12940,12940,12940,12940,0
20241021,112200,126761140,12940,12940,12940,12940,0
20241021,112100,126761140,12940,12940,12940,12940,0
20241021,112000,126761140,12940,12940,12940,12940,0
20241021,111900,126761140,12940,12940,12940,12940,95
20241021,111800,125531840,12940,12950,12950,12940,30
20241021,111700,125143350,12940,12940,12940,12940,0
20241021,111600,125143350,12940,12940,12940,12940,0
20241021,111500,125143350,12940,12940,12940,12940,0
20241021,111400,125143350,12940,12940,12940,12940,0
20241021,111300,125143350,12940,12940,12940,12940,0
20241021,111200,125143350,12940,12940,12940,12940,0
20241021,111100,125143350,12940,12940,12940,12940,0
20241021,111000,125143350,12940,12940,12940,12940,33
20241021,110900,124716330,12930,12930,12930,12930,0
20241021,110800,124716330,12930,12930,12930,12930,0
20241021,110700,124716330,12930,12930,12930,12930,0
20241021,110600,124716330,12930,12930,12930,12930,0
20241021,110500,124716330,12930,12930,12930,12930,0
20241021,110400,124716330,12930,13000,13000,12930,1041
20241021,110300,111251580,13010,13010,13010,13010,0
20241021,110200,111251580,13010,12950,13010,12950,292
20241021,110100,107454010,12940,12940,12940,12940,0
20241021,110000,107454010,12940,12940,12940,12940,0
20241021,105900,107454010,12940,12940,12940,12940,0
20241021,105800,107454010,12940,12940,12940,12940,0
20241021,105700,107454010,12940,12940,12940,12940,0
20241021,105600,107454010,12940,12940,12940,12940,0
20241021,105500,107454010,12940,12940,12940,12940,10
20241021,105400,107324610,12930,12930,12930,12930,0
20241021,105300,107324610,12930,12930,12930,12930,0
20241021,105200,107324610,12930,12930,12930,12930,0
20241021,105100,107324610,12930,12930,12930,12930,0
20241021,105000,107324610,12930,12930,12930,12930,0
20241021,104900,107324610,12930,12930,12930,12930,0
20241021,104800,107324610,12930,12930,12930,12930,0
20241021,104700,107324610,12930,12930,12930,12930,0
20241021,104600,107324610,12930,12930,12930,12930,1
20241021,104500,107311680,12940,12940,12940,12940,180
20241021,104400,104982480,12930,12930,12930,12930,0
20241021,104300,104982480,12930,12930,12930,12930,0
20241021,104200,104982480,12930,12930,12930,12930,34
20241021,104100,104542860,12930,12940,12940,12930,200
20241021,104000,101954980,12970,12940,12970,12940,200
20241021,103900,99363980,12930,12930,12930,12930,0
20241021,103800,99363980,12930,12930,12930,12930,0
20241021,103700,99363980,12930,12930,12930,12930,0
20241021,103600,99363980,12930,12930,12930,12930,0
20241021,103500,99363980,12930,12930,12930,12930,0
20241021,103400,99363980,12930,12930,12930,12930,0
20241021,103300,99363980,12930,12970,12970,12930,105
20241021,103200,98005250,12970,12970,12970,12970,0
20241021,103100,98005250,12970,12970,12970,12970,1
20241021,103000,97992280,12970,12970,12970,12970,0
20241021,102900,97992280,12970,12970,12970,12970,201
20241021,102800,95385310,13010,13010,13010,13010,0
20241021,102700,95385310,13010,13010,13010,13010,0
20241021,102600,95385310,13010,13010,13010,13010,0
20241021,102500,95385310,13010,13010,13010,13010,0
20241021,102400,95385310,13010,13010,13010,13010,0
20241021,102300,95385310,13010,13010,13010,13010,0
20241021,102200,95385310,13010,13010,13010,13010,0
20241021,102100,95385310,13010,13010,13010,13010,0
20241021,102000,95385310,13010,12990,13010,12990,100
20241021,101900,94085390,12990,12990,12990,12990,0
20241021,101800,94085390,12990,12990,12990,12990,5
20241021,101700,94020440,12990,12990,12990,12990,0
20241021,101600,94020440,12990,12990,12990,12990,0
20241021,101500,94020440,12990,12990,12990,12990,0
20241021,101400,94020440,12990,12990,12990,12990,20
20241021,101300,93760640,12990,12990,12990,12990,60
20241021,101200,92981240,12990,12990,12990,12990,0
20241021,101100,92981240,12990,12990,12990,12990,0
20241021,101000,92981240,12990,12990,12990,12990,0
20241021,100900,92981240,12990,12960,12990,12950,141
20241021,100800,91155190,12970,12980,12980,12970,13
20241021,100700,90986510,12990,12990,12990,12990,4
20241021,100600,90934550,12990,12990,12990,12990,2
20241021,100500,90908570,12990,13000,13000,12990,11
20241021,100400,90765610,13000,13000,13000,13000,36
20241021,100300,90297610,12990,12970,12990,12970,3
20241021,100200,90258680,12950,12950,12950,12950,0
20241021,100100,90258680,12950,12950,12950,12950,80
20241021,100000,89222680,12950,12950,12950,12950,3
20241021,095900,89183830,12950,12950,12960,12950,74
20241021,095800,88225520,12950,12950,12950,12950,1
20241021,095700,88212570,12950,12950,12950,12950,0
20241021,095600,88212570,12950,12950,13010,12950,75
20241021,095500,87241190,13010,13010,13010,13010,0
20241021,095400,87241190,13010,13010,13010,13010,0
20241021,095300,87241190,13010,13010,13010,13010,0
20241021,095200,87241190,13010,13000,13010,13000,7
20241021,095100,87150150,12980,12980,12980,12980,36
20241021,095000,86682870,12930,12930,12930,12930,0
20241021,094900,86682870,12930,12970,12970,12930,832
20241021,094800,75921110,12980,12970,12980,12970,273
20241021,094700,72379700,12970,12960,12970,12960,151
20241021,094600,70422030,12970,12970,12970,12970,0
20241021,094500,70422030,12970,12970,12970,12970,10
20241021,094400,70292330,12970,12970,12970,12970,2
20241021,094300,70266390,12950,12950,12950,12950,321
20241021,094200,66109440,12970,12970,12970,12970,0
20241021,094100,66109440,12970,12970,12970,12970,0
20241021,094000,66109440,12970,12970,12970,12970,8
20241021,093900,66005680,12950,12950,12950,12950,226
20241021,093800,63078980,12950,12940,12950,12940,30
20241021,093700,62690570,12950,12950,12950,12950,77
20241021,093600,61693420,12950,12950,12950,12950,0
20241021,093500,61693420,12950,12950,12950,12950,0
20241021,093400,61693420,12950,12890,12950,12890,39
20241021,093300,61189270,12900,12900,12900,12900,1
20241021,093200,61176370,12950,12950,12950,12950,8
20241021,093100,61072770,12890,12890,12890,12890,0
20241021,093000,61072770,12890,12890,12890,12890,0
20241021,092900,61072770,12890,12890,12890,12890,0
20241021,092800,61072770,12890,12900,12900,12890,538
20241021,092700,54132630,12970,12970,12970,12970,0
20241021,092600,54132630,12970,12970,12970,12970,0
20241021,092500,54132630,12970,12970,12970,12970,5
20241021,092400,54067780,12950,12950,12950,12950,0
20241021,092300,54067780,12950,12950,12950,12950,0
20241021,092200,54067780,12950,12890,12950,12890,552
20241021,092100,46936980,12890,12890,12890,12890,10
20241021,092000,46808080,12890,12890,12890,12890,1
20241021,091900,46795190,12890,12890,12890,12890,0
20241021,091800,46795190,12890,12890,12890,12890,50
20241021,091700,46150690,12900,12900,12900,12900,120
20241021,091600,44602690,12940,12840,12940,12840,220
20241021,091500,41765330,12790,12800,12800,12790,5
20241021,091400,41701360,12780,12780,12780,12780,0
20241021,091300,41701360,12780,12780,12780,12780,0
20241021,091200,41701360,12780,12780,12780,12780,112
20241021,091100,40270000,12780,12800,12800,12780,630
20241021,091000,32217860,12850,12850,12850,12850,1
20241021,090900,32205010,12850,12880,12880,12790,687
20241021,090800,23407700,12880,12900,12900,12880,4
20241021,090700,23356130,12940,12940,12940,12940,0
20241021,090600,23356130,12940,12940,12940,12930,81
20241021,090500,22308070,12940,12940,12940,12940,10
20241021,090400,22178670,12840,12810,12840,12810,22
20241021,090300,21896580,12800,12810,12810,12800,100
20241021,090200,20615650,12800,12830,12830,12800,1156
20241021,090100,5810340,12800,12990,12990,12800,203
20241021,090000,3205880,13000,12810,13000,12810,250