KissMeData/412350/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213500,188566850,5550,5550,5550,5550,656
20241021,213400,188566850,5550,5550,5550,5550,0
20241021,213300,188566850,5550,5550,5550,5550,0
20241021,213200,188566850,5550,5550,5550,5550,0
20241021,213100,188566850,5550,5550,5550,5550,0
20241021,213000,188566850,5550,5550,5550,5550,0
20241021,212900,188566850,5550,5550,5550,5550,0
20241021,212800,188566850,5550,5550,5550,5550,0
20241021,212700,188566850,5550,5550,5550,5550,0
20241021,212600,188566850,5550,5550,5550,5550,0
20241021,212500,188566850,5550,5550,5550,5550,0
20241021,212400,188566850,5550,5550,5550,5550,0
20241021,212300,188566850,5550,5550,5550,5550,0
20241021,212200,188566850,5550,5550,5550,5550,0
20241021,212100,188566850,5550,5550,5550,5550,0
20241021,212000,188566850,5550,5550,5550,5550,0
20241021,211900,188566850,5550,5550,5550,5550,0
20241021,211800,188566850,5550,5550,5550,5550,0
20241021,211700,188566850,5550,5550,5550,5550,0
20241021,211600,188566850,5550,5550,5550,5550,0
20241021,211500,188566850,5550,5550,5550,5550,0
20241021,211400,188566850,5550,5550,5550,5550,0
20241021,211300,188566850,5550,5550,5550,5550,0
20241021,211200,188566850,5550,5550,5550,5550,0
20241021,211100,188566850,5550,5550,5550,5550,0
20241021,211000,188566850,5550,5550,5550,5550,0
20241021,210900,188566850,5550,5550,5550,5550,0
20241021,210800,188566850,5550,5550,5550,5550,0
20241021,210700,188566850,5550,5550,5550,5550,0
20241021,210600,188566850,5550,5550,5550,5550,0
20241021,210500,188566850,5550,5550,5550,5550,656
20241021,210400,188566850,5550,5550,5550,5550,0
20241021,210300,188566850,5550,5550,5550,5550,0
20241021,210200,188566850,5550,5550,5550,5550,0
20241021,210100,188566850,5550,5550,5550,5550,0
20241021,210000,188566850,5550,5550,5550,5550,0
20241021,205900,188566850,5550,5550,5550,5550,0
20241021,205800,188566850,5550,5550,5550,5550,0
20241021,205700,188566850,5550,5550,5550,5550,0
20241021,205600,188566850,5550,5550,5550,5550,0
20241021,205500,188566850,5550,5550,5550,5550,0
20241021,205400,188566850,5550,5550,5550,5550,0
20241021,205300,188566850,5550,5550,5550,5550,0
20241021,205200,188566850,5550,5550,5550,5550,0
20241021,205100,188566850,5550,5550,5550,5550,0
20241021,205000,188566850,5550,5550,5550,5550,0
20241021,204900,188566850,5550,5550,5550,5550,0
20241021,204800,188566850,5550,5550,5550,5550,0
20241021,204700,188566850,5550,5550,5550,5550,0
20241021,204600,188566850,5550,5550,5550,5550,0
20241021,204500,188566850,5550,5550,5550,5550,0
20241021,204400,188566850,5550,5550,5550,5550,0
20241021,204300,188566850,5550,5550,5550,5550,0
20241021,204200,188566850,5550,5550,5550,5550,0
20241021,204100,188566850,5550,5550,5550,5550,0
20241021,204000,188566850,5550,5550,5550,5550,0
20241021,203900,188566850,5550,5550,5550,5550,0
20241021,203800,188566850,5550,5550,5550,5550,0
20241021,203700,188566850,5550,5550,5550,5550,0
20241021,203600,188566850,5550,5550,5550,5550,0
20241021,203500,188566850,5550,5550,5550,5550,656
20241021,203400,188566850,5550,5550,5550,5550,0
20241021,203300,188566850,5550,5550,5550,5550,0
20241021,203200,188566850,5550,5550,5550,5550,0
20241021,203100,188566850,5550,5550,5550,5550,0
20241021,203000,188566850,5550,5550,5550,5550,0
20241021,202900,188566850,5550,5550,5550,5550,0
20241021,202800,188566850,5550,5550,5550,5550,0
20241021,202700,188566850,5550,5550,5550,5550,0
20241021,202600,188566850,5550,5550,5550,5550,0
20241021,202500,188566850,5550,5550,5550,5550,0
20241021,202400,188566850,5550,5550,5550,5550,0
20241021,202300,188566850,5550,5550,5550,5550,0
20241021,202200,188566850,5550,5550,5550,5550,0
20241021,202100,188566850,5550,5550,5550,5550,0
20241021,202000,188566850,5550,5550,5550,5550,0
20241021,201900,188566850,5550,5550,5550,5550,0
20241021,201800,188566850,5550,5550,5550,5550,0
20241021,201700,188566850,5550,5550,5550,5550,0
20241021,201600,188566850,5550,5550,5550,5550,0
20241021,201500,188566850,5550,5550,5550,5550,0
20241021,201400,188566850,5550,5550,5550,5550,0
20241021,201300,188566850,5550,5550,5550,5550,0
20241021,201200,188566850,5550,5550,5550,5550,0
20241021,201100,188566850,5550,5550,5550,5550,0
20241021,201000,188566850,5550,5550,5550,5550,0
20241021,200900,188566850,5550,5550,5550,5550,0
20241021,200800,188566850,5550,5550,5550,5550,0
20241021,200700,188566850,5550,5550,5550,5550,0
20241021,200600,188566850,5550,5550,5550,5550,0
20241021,200500,188566850,5550,5550,5550,5550,656
20241021,200400,188566850,5550,5550,5550,5550,0
20241021,200300,188566850,5550,5550,5550,5550,0
20241021,200200,188566850,5550,5550,5550,5550,0
20241021,200100,188566850,5550,5550,5550,5550,0
20241021,200000,188566850,5550,5550,5550,5550,0
20241021,195900,188566850,5550,5550,5550,5550,0
20241021,195800,188566850,5550,5550,5550,5550,0
20241021,195700,188566850,5550,5550,5550,5550,0
20241021,195600,188566850,5550,5550,5550,5550,0
20241021,195500,188566850,5550,5550,5550,5550,0
20241021,195400,188566850,5550,5550,5550,5550,0
20241021,195300,188566850,5550,5550,5550,5550,0
20241021,195200,188566850,5550,5550,5550,5550,0
20241021,195100,188566850,5550,5550,5550,5550,0
20241021,195000,188566850,5550,5550,5550,5550,0
20241021,194900,188566850,5550,5550,5550,5550,0
20241021,194800,188566850,5550,5550,5550,5550,0
20241021,194700,188566850,5550,5550,5550,5550,0
20241021,194600,188566850,5550,5550,5550,5550,0
20241021,194500,188566850,5550,5550,5550,5550,0
20241021,194400,188566850,5550,5550,5550,5550,0
20241021,194300,188566850,5550,5550,5550,5550,0
20241021,194200,188566850,5550,5550,5550,5550,0
20241021,194100,188566850,5550,5550,5550,5550,0
20241021,194000,188566850,5550,5550,5550,5550,0
20241021,193900,188566850,5550,5550,5550,5550,0
20241021,193800,188566850,5550,5550,5550,5550,0
20241021,193700,188566850,5550,5550,5550,5550,0
20241021,193600,188566850,5550,5550,5550,5550,0
20241021,193500,188566850,5550,5550,5550,5550,656
20241021,193400,188566850,5550,5550,5550,5550,0
20241021,193300,188566850,5550,5550,5550,5550,0
20241021,193200,188566850,5550,5550,5550,5550,0
20241021,193100,188566850,5550,5550,5550,5550,0
20241021,193000,188566850,5550,5550,5550,5550,0
20241021,192900,188566850,5550,5550,5550,5550,0
20241021,192800,188566850,5550,5550,5550,5550,0
20241021,192700,188566850,5550,5550,5550,5550,0
20241021,192600,188566850,5550,5550,5550,5550,0
20241021,192500,188566850,5550,5550,5550,5550,0
20241021,192400,188566850,5550,5550,5550,5550,0
20241021,192300,188566850,5550,5550,5550,5550,0
20241021,192200,188566850,5550,5550,5550,5550,0
20241021,192100,188566850,5550,5550,5550,5550,0
20241021,192000,188566850,5550,5550,5550,5550,0
20241021,191900,188566850,5550,5550,5550,5550,0
20241021,191800,188566850,5550,5550,5550,5550,0
20241021,191700,188566850,5550,5550,5550,5550,0
20241021,191600,188566850,5550,5550,5550,5550,0
20241021,191500,188566850,5550,5550,5550,5550,0
20241021,191400,188566850,5550,5550,5550,5550,0
20241021,191300,188566850,5550,5550,5550,5550,0
20241021,191200,188566850,5550,5550,5550,5550,0
20241021,191100,188566850,5550,5550,5550,5550,0
20241021,191000,188566850,5550,5550,5550,5550,0
20241021,190900,188566850,5550,5550,5550,5550,0
20241021,190800,188566850,5550,5550,5550,5550,0
20241021,190700,188566850,5550,5550,5550,5550,0
20241021,190600,188566850,5550,5550,5550,5550,0
20241021,190500,188566850,5550,5550,5550,5550,656
20241021,190400,188566850,5550,5550,5550,5550,0
20241021,190300,188566850,5550,5550,5550,5550,0
20241021,190200,188566850,5550,5550,5550,5550,0
20241021,190100,188566850,5550,5550,5550,5550,0
20241021,190000,188566850,5550,5550,5550,5550,0
20241021,185900,188566850,5550,5550,5550,5550,0
20241021,185800,188566850,5550,5550,5550,5550,0
20241021,185700,188566850,5550,5550,5550,5550,0
20241021,185600,188566850,5550,5550,5550,5550,0
20241021,185500,188566850,5550,5550,5550,5550,0
20241021,185400,188566850,5550,5550,5550,5550,0
20241021,185300,188566850,5550,5550,5550,5550,0
20241021,185200,188566850,5550,5550,5550,5550,0
20241021,185100,188566850,5550,5550,5550,5550,0
20241021,185000,188566850,5550,5550,5550,5550,0
20241021,184900,188566850,5550,5550,5550,5550,0
20241021,184800,188566850,5550,5550,5550,5550,0
20241021,184700,188566850,5550,5550,5550,5550,0
20241021,184600,188566850,5550,5550,5550,5550,0
20241021,184500,188566850,5550,5550,5550,5550,0
20241021,184400,188566850,5550,5550,5550,5550,0
20241021,184300,188566850,5550,5550,5550,5550,0
20241021,184200,188566850,5550,5550,5550,5550,0
20241021,184100,188566850,5550,5550,5550,5550,0
20241021,184000,188566850,5550,5550,5550,5550,0
20241021,183900,188566850,5550,5550,5550,5550,0
20241021,183800,188566850,5550,5550,5550,5550,0
20241021,183700,188566850,5550,5550,5550,5550,0
20241021,183600,188566850,5550,5550,5550,5550,0
20241021,183500,188566850,5550,5550,5550,5550,656
20241021,183400,188566850,5550,5550,5550,5550,0
20241021,183300,188566850,5550,5550,5550,5550,0
20241021,183200,188566850,5550,5550,5550,5550,0
20241021,183100,188566850,5550,5550,5550,5550,0
20241021,183000,188566850,5550,5550,5550,5550,0
20241021,182900,188566850,5550,5550,5550,5550,0
20241021,182800,188566850,5550,5550,5550,5550,0
20241021,182700,188566850,5550,5550,5550,5550,0
20241021,182600,188566850,5550,5550,5550,5550,0
20241021,182500,188566850,5550,5550,5550,5550,0
20241021,182400,188566850,5550,5550,5550,5550,0
20241021,182300,188566850,5550,5550,5550,5550,0
20241021,182200,188566850,5550,5550,5550,5550,0
20241021,182100,188566850,5550,5550,5550,5550,0
20241021,182000,188566850,5550,5550,5550,5550,0
20241021,181900,188566850,5550,5550,5550,5550,0
20241021,181800,188566850,5550,5550,5550,5550,0
20241021,181700,188566850,5550,5550,5550,5550,0
20241021,181600,188566850,5550,5550,5550,5550,0
20241021,181500,188566850,5550,5550,5550,5550,0
20241021,181400,188566850,5550,5550,5550,5550,0
20241021,181300,188566850,5550,5550,5550,5550,0
20241021,181200,188566850,5550,5550,5550,5550,0
20241021,181100,188566850,5550,5550,5550,5550,0
20241021,181000,188566850,5550,5550,5550,5550,0
20241021,180900,188566850,5550,5550,5550,5550,0
20241021,180800,188566850,5550,5550,5550,5550,0
20241021,180700,188566850,5550,5550,5550,5550,0
20241021,180600,188566850,5550,5550,5550,5550,0
20241021,180500,188566850,5550,5550,5550,5550,656
20241021,180400,188566850,5550,5550,5550,5550,0
20241021,180300,188566850,5550,5550,5550,5550,0
20241021,180200,188566850,5550,5550,5550,5550,0
20241021,180100,188566850,5550,5550,5550,5550,0
20241021,180000,188566850,5550,5550,5550,5550,0
20241021,175900,188566850,5550,5550,5550,5550,0
20241021,175800,188566850,5550,5550,5550,5550,0
20241021,175700,188566850,5550,5550,5550,5550,0
20241021,175600,188566850,5550,5550,5550,5550,0
20241021,175500,188566850,5550,5550,5550,5550,0
20241021,175400,188566850,5550,5550,5550,5550,0
20241021,175300,188566850,5550,5550,5550,5550,0
20241021,175200,188566850,5550,5550,5550,5550,0
20241021,175100,188566850,5550,5550,5550,5550,0
20241021,175000,188566850,5550,5550,5550,5550,0
20241021,174900,188566850,5550,5550,5550,5550,0
20241021,174800,188566850,5550,5550,5550,5550,0
20241021,174700,188566850,5550,5550,5550,5550,0
20241021,174600,188566850,5550,5550,5550,5550,0
20241021,174500,188566850,5550,5550,5550,5550,0
20241021,174400,188566850,5550,5550,5550,5550,0
20241021,174300,188566850,5550,5550,5550,5550,0
20241021,174200,188566850,5550,5550,5550,5550,0
20241021,174100,188566850,5550,5550,5550,5550,0
20241021,174000,188566850,5550,5550,5550,5550,0
20241021,173900,188566850,5550,5550,5550,5550,0
20241021,173800,188566850,5550,5550,5550,5550,0
20241021,173700,188566850,5550,5550,5550,5550,0
20241021,173600,188566850,5550,5550,5550,5550,0
20241021,173500,188566850,5550,5550,5550,5550,656
20241021,173400,188566850,5550,5550,5550,5550,0
20241021,173300,188566850,5550,5550,5550,5550,0
20241021,173200,188566850,5550,5550,5550,5550,0
20241021,173100,188566850,5550,5550,5550,5550,0
20241021,173000,188566850,5550,5550,5550,5550,0
20241021,172900,188566850,5550,5550,5550,5550,0
20241021,172800,188566850,5550,5550,5550,5550,0
20241021,172700,188566850,5550,5550,5550,5550,0
20241021,172600,188566850,5550,5550,5550,5550,0
20241021,172500,188566850,5550,5550,5550,5550,0
20241021,172400,188566850,5550,5550,5550,5550,0
20241021,172300,188566850,5550,5550,5550,5550,0
20241021,172200,188566850,5550,5550,5550,5550,0
20241021,172100,188566850,5550,5550,5550,5550,0
20241021,172000,188566850,5550,5550,5550,5550,0
20241021,171900,188566850,5550,5550,5550,5550,0
20241021,171800,188566850,5550,5550,5550,5550,0
20241021,171700,188566850,5550,5550,5550,5550,0
20241021,171600,188566850,5550,5550,5550,5550,0
20241021,171500,188566850,5550,5550,5550,5550,0
20241021,171400,188566850,5550,5550,5550,5550,0
20241021,171300,188566850,5550,5550,5550,5550,0
20241021,171200,188566850,5550,5550,5550,5550,0
20241021,171100,188566850,5550,5550,5550,5550,0
20241021,171000,188566850,5550,5550,5550,5550,0
20241021,170900,188566850,5550,5550,5550,5550,0
20241021,170800,188566850,5550,5550,5550,5550,0
20241021,170700,188566850,5550,5550,5550,5550,0
20241021,170600,188566850,5550,5550,5550,5550,0
20241021,170500,188566850,5550,5550,5550,5550,656
20241021,170400,188566850,5550,5550,5550,5550,0
20241021,170300,188566850,5550,5550,5550,5550,0
20241021,170200,188566850,5550,5550,5550,5550,0
20241021,170100,188566850,5550,5550,5550,5550,0
20241021,170000,188566850,5550,5550,5550,5550,0
20241021,165900,188566850,5550,5550,5550,5550,0
20241021,165800,188566850,5550,5550,5550,5550,0
20241021,165700,188566850,5550,5550,5550,5550,0
20241021,165600,188566850,5550,5550,5550,5550,0
20241021,165500,188566850,5550,5550,5550,5550,0
20241021,165400,188566850,5550,5550,5550,5550,0
20241021,165300,188566850,5550,5550,5550,5550,0
20241021,165200,188566850,5550,5550,5550,5550,0
20241021,165100,188566850,5550,5550,5550,5550,0
20241021,165000,188566850,5550,5550,5550,5550,0
20241021,164900,188566850,5550,5550,5550,5550,0
20241021,164800,188566850,5550,5550,5550,5550,0
20241021,164700,188566850,5550,5550,5550,5550,0
20241021,164600,188566850,5550,5550,5550,5550,0
20241021,164500,188566850,5550,5550,5550,5550,0
20241021,164400,188566850,5550,5550,5550,5550,0
20241021,164300,188566850,5550,5550,5550,5550,0
20241021,164200,188566850,5550,5550,5550,5550,0
20241021,164100,188566850,5550,5550,5550,5550,0
20241021,164000,188566850,5550,5550,5550,5550,0
20241021,163900,188566850,5550,5550,5550,5550,0
20241021,163800,188566850,5550,5550,5550,5550,0
20241021,163700,188566850,5550,5550,5550,5550,0
20241021,163600,188566850,5550,5550,5550,5550,0
20241021,163500,188566850,5550,5550,5550,5550,656
20241021,163400,188566850,5550,5550,5550,5550,0
20241021,163300,188566850,5550,5550,5550,5550,0
20241021,163200,188566850,5550,5550,5550,5550,0
20241021,163100,188566850,5550,5550,5550,5550,0
20241021,163000,188566850,5550,5550,5550,5550,0
20241021,162900,188566850,5550,5550,5550,5550,0
20241021,162800,188566850,5550,5550,5550,5550,0
20241021,162700,188566850,5550,5550,5550,5550,0
20241021,162600,188566850,5550,5550,5550,5550,0
20241021,162500,188566850,5550,5550,5550,5550,0
20241021,162400,188566850,5550,5550,5550,5550,0
20241021,162300,188566850,5550,5550,5550,5550,0
20241021,162200,188566850,5550,5550,5550,5550,0
20241021,162100,188566850,5550,5550,5550,5550,0
20241021,162000,188566850,5550,5550,5550,5550,0
20241021,161900,188566850,5550,5550,5550,5550,0
20241021,161800,188566850,5550,5550,5550,5550,0
20241021,161700,188566850,5550,5550,5550,5550,0
20241021,161600,188566850,5550,5550,5550,5550,0
20241021,161500,188566850,5550,5550,5550,5550,0
20241021,161400,188566850,5550,5550,5550,5550,0
20241021,161300,188566850,5550,5550,5550,5550,0
20241021,161200,188566850,5550,5550,5550,5550,0
20241021,161100,188566850,5550,5550,5550,5550,0
20241021,161000,188566850,5550,5550,5550,5550,0
20241021,160900,188566850,5550,5550,5550,5550,0
20241021,160800,188566850,5550,5550,5550,5550,0
20241021,160700,188566850,5550,5550,5550,5550,0
20241021,160600,188566850,5550,5550,5550,5550,0
20241021,160500,188566850,5550,5550,5550,5550,656
20241021,160400,188566850,5550,5550,5550,5550,0
20241021,160300,188566850,5550,5550,5550,5550,0
20241021,160200,188566850,5550,5550,5550,5550,0
20241021,160100,188566850,5550,5550,5550,5550,0
20241021,160000,188566850,5550,5550,5550,5550,0
20241021,155900,188566850,5550,5550,5550,5550,0
20241021,155800,188566850,5550,5550,5550,5550,0
20241021,155700,188566850,5550,5550,5550,5550,0
20241021,155600,188566850,5550,5550,5550,5550,0
20241021,155500,188566850,5550,5550,5550,5550,0
20241021,155400,188566850,5550,5550,5550,5550,0
20241021,155300,188566850,5550,5550,5550,5550,0
20241021,155200,188566850,5550,5550,5550,5550,0
20241021,155100,188566850,5550,5550,5550,5550,0
20241021,155000,188566850,5550,5550,5550,5550,0
20241021,154900,188566850,5550,5550,5550,5550,0
20241021,154800,188566850,5550,5550,5550,5550,0
20241021,154700,188566850,5550,5550,5550,5550,0
20241021,154600,188566850,5550,5550,5550,5550,0
20241021,154500,188566850,5550,5550,5550,5550,0
20241021,154400,188566850,5550,5550,5550,5550,0
20241021,154300,188566850,5550,5550,5550,5550,0
20241021,154200,188566850,5550,5550,5550,5550,0
20241021,154100,188566850,5550,5550,5550,5550,0
20241021,154000,188566850,5550,5550,5550,5550,0
20241021,153900,188566850,5550,5550,5550,5550,0
20241021,153800,188566850,5550,5550,5550,5550,0
20241021,153700,188566850,5550,5550,5550,5550,0
20241021,153600,188566850,5550,5550,5550,5550,0
20241021,153500,188566850,5550,5550,5550,5550,656
20241021,153400,188566850,5550,5550,5550,5550,0
20241021,153300,188566850,5550,5550,5550,5550,0
20241021,153200,188566850,5550,5550,5550,5550,0
20241021,153100,188566850,5550,5550,5550,5550,0
20241021,153000,188566850,5550,5550,5550,5550,656
20241021,152900,184926050,5550,5550,5550,5550,0
20241021,152800,184926050,5550,5550,5550,5550,0
20241021,152700,184926050,5550,5550,5550,5550,0
20241021,152600,184926050,5550,5550,5550,5550,0
20241021,152500,184926050,5550,5550,5550,5550,0
20241021,152400,184926050,5550,5550,5550,5550,0
20241021,152300,184926050,5550,5550,5550,5550,0
20241021,152200,184926050,5550,5550,5550,5550,0
20241021,152100,184926050,5550,5550,5550,5550,0
20241021,152000,184926050,5550,5550,5550,5550,0
20241021,151900,184926050,5550,5550,5550,5550,17
20241021,151800,184831700,5560,5560,5560,5560,0
20241021,151700,184831700,5560,5530,5560,5530,35
20241021,151600,184637970,5560,5540,5560,5540,173
20241021,151500,183679410,5560,5560,5560,5560,2
20241021,151400,183668290,5530,5530,5530,5530,29
20241021,151300,183507920,5560,5560,5560,5560,50
20241021,151200,183229920,5560,5560,5560,5560,0
20241021,151100,183229920,5560,5560,5560,5560,4
20241021,151000,183207680,5520,5550,5550,5520,101
20241021,150900,182650130,5560,5560,5560,5560,0
20241021,150800,182650130,5560,5560,5560,5560,32
20241021,150700,182472210,5560,5560,5560,5560,0
20241021,150600,182472210,5560,5560,5560,5560,0
20241021,150500,182472210,5560,5560,5560,5560,2
20241021,150400,182461090,5520,5520,5520,5520,1
20241021,150300,182455570,5560,5540,5560,5520,170
20241021,150200,181516050,5580,5570,5580,5570,10
20241021,150100,181460290,5570,5570,5570,5570,0
20241021,150000,181460290,5570,5550,5570,5550,70
20241021,145900,181071530,5550,5550,5550,5550,0
20241021,145800,181071530,5550,5550,5550,5550,0
20241021,145700,181071530,5550,5550,5550,5550,1
20241021,145600,181065980,5570,5570,5570,5570,0
20241021,145500,181065980,5570,5570,5570,5570,0
20241021,145400,181065980,5570,5570,5570,5570,0
20241021,145300,181065980,5570,5570,5570,5570,0
20241021,145200,181065980,5570,5570,5570,5520,658
20241021,145100,177420420,5590,5580,5590,5580,40
20241021,145000,177197140,5590,5590,5590,5590,91
20241021,144900,176688450,5600,5600,5600,5600,10
20241021,144800,176632450,5590,5590,5590,5590,100
20241021,144700,176073450,5610,5600,5610,5600,120
20241021,144600,175401350,5600,5570,5600,5570,890
20241021,144500,170432520,5550,5550,5550,5550,505
20241021,144400,167629770,5540,5530,5540,5530,32
20241021,144300,167452790,5530,5530,5530,5530,211
20241021,144200,166285960,5550,5550,5550,5550,0
20241021,144100,166285960,5550,5550,5550,5550,0
20241021,144000,166285960,5550,5550,5550,5550,20
20241021,143900,166174960,5570,5570,5570,5570,0
20241021,143800,166174960,5570,5570,5570,5570,0
20241021,143700,166174960,5570,5570,5570,5570,0
20241021,143600,166174960,5570,5570,5570,5570,0
20241021,143500,166174960,5570,5570,5570,5570,1
20241021,143400,166169390,5570,5530,5570,5530,546
20241021,143300,163149650,5530,5500,5530,5500,20
20241021,143200,163039350,5500,5500,5500,5500,940
20241021,143100,157869350,5500,5510,5510,5500,334
20241021,143000,156029830,5510,5510,5510,5510,0
20241021,142900,156029830,5510,5510,5510,5510,0
20241021,142800,156029830,5510,5530,5530,5510,172
20241021,142700,155082030,5520,5520,5520,5520,17
20241021,142600,154988190,5530,5530,5530,5530,327
20241021,142500,153179880,5540,5540,5540,5540,532
20241021,142400,150232600,5530,5550,5550,5530,321
20241021,142300,148457070,5550,5550,5550,5550,0
20241021,142200,148457070,5550,5550,5550,5550,90
20241021,142100,147957570,5520,5550,5550,5520,5
20241021,142000,147929940,5520,5550,5550,5520,88
20241021,141900,147441660,5580,5550,5580,5550,346
20241021,141800,145521330,5590,5590,5590,5590,895
20241021,141700,140518280,5590,5560,5590,5560,5
20241021,141600,140490390,5550,5530,5550,5510,199
20241021,141500,139391680,5600,5590,5620,5590,767
20241021,141400,135089030,5590,5460,5590,5460,5673
20241021,141300,103924040,5460,5460,5460,5460,10
20241021,141200,103869440,5460,5460,5460,5460,200
20241021,141100,102777440,5450,5450,5450,5450,79
20241021,141000,102346890,5450,5450,5450,5450,28
20241021,140900,102194290,5450,5460,5460,5450,423
20241021,140800,99888640,5460,5460,5460,5460,0
20241021,140700,99888640,5460,5460,5460,5460,0
20241021,140600,99888640,5460,5460,5460,5460,0
20241021,140500,99888640,5460,5460,5460,5460,100
20241021,140400,99342640,5460,5460,5460,5460,0
20241021,140300,99342640,5460,5460,5460,5460,0
20241021,140200,99342640,5460,5460,5460,5460,0
20241021,140100,99342640,5460,5460,5460,5460,0
20241021,140000,99342640,5460,5460,5460,5460,0
20241021,135900,99342640,5460,5460,5460,5460,102
20241021,135800,98785720,5460,5460,5460,5460,0
20241021,135700,98785720,5460,5460,5460,5460,0
20241021,135600,98785720,5460,5450,5460,5450,552
20241021,135500,95772320,5450,5450,5450,5450,8
20241021,135400,95728720,5450,5450,5450,5450,3
20241021,135300,95712370,5430,5430,5430,5430,0
20241021,135200,95712370,5430,5430,5430,5430,0
20241021,135100,95712370,5430,5440,5440,5430,400
20241021,135000,93536700,5440,5440,5440,5440,1
20241021,134900,93531260,5450,5450,5450,5450,250
20241021,134800,92168760,5450,5450,5450,5450,0
20241021,134700,92168760,5450,5450,5450,5450,3
20241021,134600,92152410,5440,5440,5440,5440,800
20241021,134500,87800410,5450,5450,5450,5450,360
20241021,134400,85838410,5460,5460,5460,5460,367
20241021,134300,83834590,5470,5470,5470,5470,0
20241021,134200,83834590,5470,5470,5470,5470,1
20241021,134100,83829120,5470,5470,5470,5470,0
20241021,134000,83829120,5470,5470,5470,5470,0
20241021,133900,83829120,5470,5470,5470,5470,0
20241021,133800,83829120,5470,5470,5470,5470,1
20241021,133700,83823650,5470,5470,5470,5470,0
20241021,133600,83823650,5470,5470,5470,5470,400
20241021,133500,81635650,5470,5470,5470,5470,100
20241021,133400,81088650,5470,5470,5470,5470,0
20241021,133300,81088650,5470,5470,5470,5470,0
20241021,133200,81088650,5470,5470,5470,5470,501
20241021,133100,78348180,5470,5460,5470,5460,44
20241021,133000,78107900,5460,5460,5460,5460,10
20241021,132900,78053300,5450,5450,5450,5450,189
20241021,132800,77023250,5450,5450,5450,5450,0
20241021,132700,77023250,5450,5450,5450,5450,0
20241021,132600,77023250,5450,5450,5450,5450,0
20241021,132500,77023250,5450,5450,5450,5450,0
20241021,132400,77023250,5450,5450,5450,5450,7
20241021,132300,76985100,5440,5440,5440,5440,0
20241021,132200,76985100,5440,5440,5440,5440,0
20241021,132100,76985100,5440,5440,5440,5440,0
20241021,132000,76985100,5440,5440,5440,5440,0
20241021,131900,76985100,5440,5440,5440,5440,3
20241021,131800,76968780,5450,5450,5450,5450,10
20241021,131700,76914280,5450,5450,5450,5450,5
20241021,131600,76887030,5430,5430,5430,5430,1
20241021,131500,76881600,5450,5450,5450,5450,0
20241021,131400,76881600,5450,5450,5450,5450,6
20241021,131300,76848900,5450,5450,5450,5450,50
20241021,131200,76576400,5450,5450,5450,5450,0
20241021,131100,76576400,5450,5450,5450,5450,50
20241021,131000,76303900,5450,5450,5450,5450,0
20241021,130900,76303900,5450,5450,5450,5450,0
20241021,130800,76303900,5450,5450,5450,5450,143
20241021,130700,75524550,5450,5430,5450,5430,5
20241021,130600,75497340,5450,5450,5450,5450,200
20241021,130500,74407340,5450,5450,5450,5450,0
20241021,130400,74407340,5450,5450,5450,5450,1
20241021,130300,74401890,5450,5450,5450,5450,0
20241021,130200,74401890,5450,5450,5450,5450,18
20241021,130100,74303790,5450,5450,5450,5450,0
20241021,130000,74303790,5450,5450,5450,5450,100
20241021,125900,73758790,5450,5450,5450,5450,0
20241021,125800,73758790,5450,5450,5450,5450,0
20241021,125700,73758790,5450,5450,5450,5450,0
20241021,125600,73758790,5450,5450,5450,5450,0
20241021,125500,73758790,5450,5450,5450,5450,0
20241021,125400,73758790,5450,5450,5450,5450,15
20241021,125300,73677040,5410,5420,5420,5410,100
20241021,125200,73135540,5450,5430,5450,5430,2689
20241021,125100,58508330,5410,5410,5410,5410,0
20241021,125000,58508330,5410,5410,5410,5410,0
20241021,124900,58508330,5410,5410,5410,5410,0
20241021,124800,58508330,5410,5410,5410,5410,0
20241021,124700,58508330,5410,5410,5410,5410,0
20241021,124600,58508330,5410,5410,5410,5410,100
20241021,124500,57967330,5430,5420,5430,5420,954
20241021,124400,52787200,5420,5420,5420,5420,0
20241021,124300,52787200,5420,5420,5420,5420,254
20241021,124200,51410520,5430,5430,5430,5430,0
20241021,124100,51410520,5430,5430,5430,5430,300
20241021,124000,49781520,5430,5430,5430,5430,0
20241021,123900,49781520,5430,5430,5430,5430,0
20241021,123800,49781520,5430,5430,5430,5430,0
20241021,123700,49781520,5430,5430,5430,5430,0
20241021,123600,49781520,5430,5430,5430,5430,0
20241021,123500,49781520,5430,5430,5430,5430,0
20241021,123400,49781520,5430,5420,5430,5420,114
20241021,123300,49163630,5420,5420,5420,5420,0
20241021,123200,49163630,5420,5430,5430,5420,500
20241021,123100,46449630,5420,5420,5420,5420,213
20241021,123000,45295170,5420,5420,5420,5420,0
20241021,122900,45295170,5420,5420,5420,5420,0
20241021,122800,45295170,5420,5420,5420,5420,0
20241021,122700,45295170,5420,5420,5420,5420,0
20241021,122600,45295170,5420,5420,5420,5420,0
20241021,122500,45295170,5420,5420,5420,5420,0
20241021,122400,45295170,5420,5420,5420,5420,2
20241021,122300,45284330,5420,5420,5420,5420,0
20241021,122200,45284330,5420,5420,5420,5420,0
20241021,122100,45284330,5420,5420,5420,5420,0
20241021,122000,45284330,5420,5420,5420,5420,0
20241021,121900,45284330,5420,5420,5420,5420,0
20241021,121800,45284330,5420,5420,5420,5420,109
20241021,121700,44693550,5420,5420,5420,5420,100
20241021,121600,44151550,5420,5420,5420,5420,0
20241021,121500,44151550,5420,5420,5420,5420,0
20241021,121400,44151550,5420,5420,5420,5420,0
20241021,121300,44151550,5420,5420,5420,5420,2
20241021,121200,44140710,5400,5400,5400,5400,0
20241021,121100,44140710,5400,5400,5400,5400,0
20241021,121000,44140710,5400,5400,5400,5400,0
20241021,120900,44140710,5400,5400,5400,5400,0
20241021,120800,44140710,5400,5400,5400,5400,40
20241021,120700,43924710,5400,5400,5400,5400,0
20241021,120600,43924710,5400,5400,5400,5400,0
20241021,120500,43924710,5400,5400,5400,5400,0
20241021,120400,43924710,5400,5400,5400,5400,1
20241021,120300,43919310,5430,5430,5430,5430,5
20241021,120200,43892160,5430,5430,5430,5430,45
20241021,120100,43647810,5430,5430,5430,5430,0
20241021,120000,43647810,5430,5430,5430,5430,0
20241021,115900,43647810,5430,5410,5430,5410,327
20241021,115800,41875620,5410,5410,5410,5410,0
20241021,115700,41875620,5410,5410,5410,5410,0
20241021,115600,41875620,5410,5410,5410,5410,0
20241021,115500,41875620,5410,5410,5410,5410,0
20241021,115400,41875620,5410,5410,5410,5410,0
20241021,115300,41875620,5410,5410,5410,5410,0
20241021,115200,41875620,5410,5410,5410,5410,6
20241021,115100,41843160,5410,5410,5410,5410,0
20241021,115000,41843160,5410,5410,5410,5410,0
20241021,114900,41843160,5410,5410,5410,5410,0
20241021,114800,41843160,5410,5410,5410,5410,0
20241021,114700,41843160,5410,5410,5410,5410,0
20241021,114600,41843160,5410,5410,5410,5410,0
20241021,114500,41843160,5410,5410,5410,5410,0
20241021,114400,41843160,5410,5410,5410,5410,0
20241021,114300,41843160,5410,5410,5410,5410,3
20241021,114200,41826930,5410,5410,5410,5410,0
20241021,114100,41826930,5410,5410,5410,5410,0
20241021,114000,41826930,5410,5410,5410,5410,0
20241021,113900,41826930,5410,5410,5410,5410,0
20241021,113800,41826930,5410,5410,5410,5410,0
20241021,113700,41826930,5410,5410,5410,5410,18
20241021,113600,41729550,5410,5410,5410,5410,0
20241021,113500,41729550,5410,5410,5410,5410,0
20241021,113400,41729550,5410,5410,5410,5410,0
20241021,113300,41729550,5410,5400,5410,5400,7
20241021,113200,41691710,5400,5400,5400,5400,0
20241021,113100,41691710,5400,5400,5400,5400,0
20241021,113000,41691710,5400,5400,5400,5400,0
20241021,112900,41691710,5400,5400,5400,5400,0
20241021,112800,41691710,5400,5400,5400,5400,0
20241021,112700,41691710,5400,5400,5400,5400,461
20241021,112600,39202310,5380,5380,5380,5380,0
20241021,112500,39202310,5380,5380,5380,5380,0
20241021,112400,39202310,5380,5390,5390,5380,28
20241021,112300,39051400,5390,5390,5390,5390,100
20241021,112200,38512400,5390,5390,5390,5390,27
20241021,112100,38366870,5390,5390,5390,5390,21
20241021,112000,38253680,5400,5400,5400,5400,340
20241021,111900,36417680,5390,5390,5390,5390,50
20241021,111800,36148180,5390,5390,5390,5390,0
20241021,111700,36148180,5390,5400,5400,5390,30
20241021,111600,35986260,5400,5400,5400,5400,0
20241021,111500,35986260,5400,5400,5400,5400,0
20241021,111400,35986260,5400,5400,5400,5400,0
20241021,111300,35986260,5400,5400,5400,5400,24
20241021,111200,35856660,5400,5400,5400,5400,16
20241021,111100,35770260,5400,5400,5400,5400,0
20241021,111000,35770260,5400,5400,5400,5400,0
20241021,110900,35770260,5400,5410,5410,5400,44
20241021,110800,35532620,5420,5420,5420,5420,0
20241021,110700,35532620,5420,5420,5420,5420,50
20241021,110600,35261620,5420,5420,5420,5420,0
20241021,110500,35261620,5420,5420,5420,5420,0
20241021,110400,35261620,5420,5420,5420,5420,7
20241021,110300,35223680,5420,5420,5420,5420,3
20241021,110200,35207420,5420,5420,5420,5420,0
20241021,110100,35207420,5420,5420,5420,5420,0
20241021,110000,35207420,5420,5420,5420,5420,18
20241021,105900,35109860,5430,5430,5430,5430,0
20241021,105800,35109860,5430,5430,5430,5430,30
20241021,105700,34946960,5430,5420,5430,5380,25
20241021,105600,34811670,5380,5420,5420,5380,61
20241021,105500,34481490,5420,5420,5420,5420,11
20241021,105400,34421870,5420,5420,5420,5420,0
20241021,105300,34421870,5420,5420,5420,5420,0
20241021,105200,34421870,5420,5410,5420,5410,363
20241021,105100,32454650,5410,5420,5420,5410,406
20241021,105000,30254190,5410,5380,5410,5380,23
20241021,104900,30129850,5380,5410,5410,5380,31
20241021,104800,29962220,5410,5410,5410,5410,42
20241021,104700,29735000,5400,5400,5400,5400,2
20241021,104600,29724200,5390,5390,5390,5390,0
20241021,104500,29724200,5390,5390,5390,5390,1
20241021,104400,29718810,5380,5380,5380,5380,0
20241021,104300,29718810,5380,5380,5380,5380,0
20241021,104200,29718810,5380,5380,5380,5380,0
20241021,104100,29718810,5380,5380,5380,5380,0
20241021,104000,29718810,5380,5380,5380,5380,0
20241021,103900,29718810,5380,5380,5380,5380,0
20241021,103800,29718810,5380,5380,5380,5380,0
20241021,103700,29718810,5380,5380,5380,5380,0
20241021,103600,29718810,5380,5380,5380,5380,0
20241021,103500,29718810,5380,5380,5380,5380,92
20241021,103400,29223850,5380,5380,5380,5380,1
20241021,103300,29218470,5380,5380,5380,5380,0
20241021,103200,29218470,5380,5380,5380,5380,50
20241021,103100,28949470,5380,5380,5380,5380,0
20241021,103000,28949470,5380,5380,5380,5380,0
20241021,102900,28949470,5380,5380,5380,5380,0
20241021,102800,28949470,5380,5380,5380,5380,0
20241021,102700,28949470,5380,5380,5380,5380,0
20241021,102600,28949470,5380,5380,5380,5380,405
20241021,102500,26770570,5380,5360,5380,5360,493
20241021,102400,24128070,5360,5360,5360,5360,0
20241021,102300,24128070,5360,5360,5360,5360,0
20241021,102200,24128070,5360,5360,5360,5360,1
20241021,102100,24122710,5360,5360,5360,5360,0
20241021,102000,24122710,5360,5360,5360,5360,0
20241021,101900,24122710,5360,5380,5380,5360,501
20241021,101800,21437230,5360,5360,5360,5360,0
20241021,101700,21437230,5360,5360,5360,5360,0
20241021,101600,21437230,5360,5370,5370,5360,39
20241021,101500,21227870,5380,5380,5380,5380,0
20241021,101400,21227870,5380,5380,5380,5380,301
20241021,101300,19608490,5380,5380,5380,5380,0
20241021,101200,19608490,5380,5380,5380,5380,0
20241021,101100,19608490,5380,5380,5380,5380,0
20241021,101000,19608490,5380,5390,5390,5380,500
20241021,100900,16918200,5410,5400,5410,5400,195
20241021,100800,15863790,5400,5400,5400,5400,0
20241021,100700,15863790,5400,5400,5400,5400,5
20241021,100600,15836790,5400,5400,5400,5400,0
20241021,100500,15836790,5400,5400,5400,5400,1
20241021,100400,15831390,5400,5400,5400,5400,1
20241021,100300,15825990,5380,5380,5380,5380,0
20241021,100200,15825990,5380,5380,5380,5380,0
20241021,100100,15825990,5380,5380,5380,5380,0
20241021,100000,15825990,5380,5380,5380,5380,1
20241021,095900,15820610,5380,5380,5380,5380,0
20241021,095800,15820610,5380,5380,5380,5380,0
20241021,095700,15820610,5380,5380,5380,5380,0
20241021,095600,15820610,5380,5390,5390,5380,38
20241021,095500,15616070,5400,5400,5400,5400,10
20241021,095400,15562070,5400,5400,5400,5400,72
20241021,095300,15173270,5400,5390,5400,5390,22
20241021,095200,15054590,5400,5400,5400,5400,2
20241021,095100,15043790,5380,5380,5380,5380,0
20241021,095000,15043790,5380,5380,5380,5380,1
20241021,094900,15038410,5390,5390,5390,5390,0
20241021,094800,15038410,5390,5390,5390,5390,97
20241021,094700,14515580,5390,5390,5390,5390,6
20241021,094600,14483240,5390,5390,5390,5390,5
20241021,094500,14456290,5390,5370,5390,5370,175
20241021,094400,13515460,5350,5350,5350,5350,0
20241021,094300,13515460,5350,5350,5350,5350,0
20241021,094200,13515460,5350,5360,5360,5350,3
20241021,094100,13499400,5360,5370,5370,5360,3
20241021,094000,13483300,5370,5360,5370,5360,285
20241021,093900,11955410,5360,5360,5360,5360,45
20241021,093800,11714210,5350,5350,5350,5350,0
20241021,093700,11714210,5350,5350,5350,5350,0
20241021,093600,11714210,5350,5350,5350,5350,53
20241021,093500,11430660,5350,5350,5350,5350,1
20241021,093400,11425310,5350,5350,5350,5350,199
20241021,093300,10360660,5330,5330,5330,5330,10
20241021,093200,10307360,5330,5330,5330,5330,151
20241021,093100,9502530,5330,5330,5330,5330,0
20241021,093000,9502530,5330,5330,5330,5330,1
20241021,092900,9497200,5330,5330,5330,5330,0
20241021,092800,9497200,5330,5330,5330,5330,0
20241021,092700,9497200,5330,5340,5340,5330,224
20241021,092600,8302010,5350,5350,5350,5350,0
20241021,092500,8302010,5350,5350,5350,5350,29
20241021,092400,8146860,5350,5340,5350,5340,201
20241021,092300,7072110,5350,5360,5360,5350,272
20241021,092200,5616810,5360,5360,5360,5360,0
20241021,092100,5616810,5360,5360,5360,5350,4
20241021,092000,5595380,5350,5350,5350,5350,0
20241021,091900,5595380,5350,5350,5350,5350,52
20241021,091800,5317180,5350,5350,5350,5350,10
20241021,091700,5263680,5330,5330,5330,5330,13
20241021,091600,5194390,5330,5330,5340,5330,88
20241021,091500,4725000,5330,5330,5330,5330,27
20241021,091400,4581090,5330,5330,5330,5330,0
20241021,091300,4581090,5330,5330,5330,5330,108
20241021,091200,4005450,5340,5350,5350,5340,160
20241021,091100,3149870,5350,5350,5350,5350,16
20241021,091000,3064270,5370,5370,5370,5370,0
20241021,090900,3064270,5370,5390,5390,5370,101
20241021,090800,2519940,5340,5360,5360,5340,156
20241021,090700,1685450,5370,5370,5370,5370,1
20241021,090600,1680080,5370,5370,5370,5370,0
20241021,090500,1680080,5370,5370,5370,5370,1
20241021,090400,1674710,5400,5400,5400,5400,14
20241021,090300,1599110,5400,5410,5410,5400,41
20241021,090200,1377510,5400,5410,5410,5400,3
20241021,090100,1361300,5480,5480,5480,5480,0
20241021,090000,1361300,5480,5500,5500,5480,53