KissMeData/412540/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213500,1032135450,11230,11230,11230,11230,2007
20241021,213400,1032135450,11230,11230,11230,11230,0
20241021,213300,1032135450,11230,11230,11230,11230,0
20241021,213200,1032135450,11230,11230,11230,11230,0
20241021,213100,1032135450,11230,11230,11230,11230,0
20241021,213000,1032135450,11230,11230,11230,11230,0
20241021,212900,1032135450,11230,11230,11230,11230,0
20241021,212800,1032135450,11230,11230,11230,11230,0
20241021,212700,1032135450,11230,11230,11230,11230,0
20241021,212600,1032135450,11230,11230,11230,11230,0
20241021,212500,1032135450,11230,11230,11230,11230,0
20241021,212400,1032135450,11230,11230,11230,11230,0
20241021,212300,1032135450,11230,11230,11230,11230,0
20241021,212200,1032135450,11230,11230,11230,11230,0
20241021,212100,1032135450,11230,11230,11230,11230,0
20241021,212000,1032135450,11230,11230,11230,11230,0
20241021,211900,1032135450,11230,11230,11230,11230,0
20241021,211800,1032135450,11230,11230,11230,11230,0
20241021,211700,1032135450,11230,11230,11230,11230,0
20241021,211600,1032135450,11230,11230,11230,11230,0
20241021,211500,1032135450,11230,11230,11230,11230,0
20241021,211400,1032135450,11230,11230,11230,11230,0
20241021,211300,1032135450,11230,11230,11230,11230,0
20241021,211200,1032135450,11230,11230,11230,11230,0
20241021,211100,1032135450,11230,11230,11230,11230,0
20241021,211000,1032135450,11230,11230,11230,11230,0
20241021,210900,1032135450,11230,11230,11230,11230,0
20241021,210800,1032135450,11230,11230,11230,11230,0
20241021,210700,1032135450,11230,11230,11230,11230,0
20241021,210600,1032135450,11230,11230,11230,11230,0
20241021,210500,1032135450,11230,11230,11230,11230,2007
20241021,210400,1032135450,11230,11230,11230,11230,0
20241021,210300,1032135450,11230,11230,11230,11230,0
20241021,210200,1032135450,11230,11230,11230,11230,0
20241021,210100,1032135450,11230,11230,11230,11230,0
20241021,210000,1032135450,11230,11230,11230,11230,0
20241021,205900,1032135450,11230,11230,11230,11230,0
20241021,205800,1032135450,11230,11230,11230,11230,0
20241021,205700,1032135450,11230,11230,11230,11230,0
20241021,205600,1032135450,11230,11230,11230,11230,0
20241021,205500,1032135450,11230,11230,11230,11230,0
20241021,205400,1032135450,11230,11230,11230,11230,0
20241021,205300,1032135450,11230,11230,11230,11230,0
20241021,205200,1032135450,11230,11230,11230,11230,0
20241021,205100,1032135450,11230,11230,11230,11230,0
20241021,205000,1032135450,11230,11230,11230,11230,0
20241021,204900,1032135450,11230,11230,11230,11230,0
20241021,204800,1032135450,11230,11230,11230,11230,0
20241021,204700,1032135450,11230,11230,11230,11230,0
20241021,204600,1032135450,11230,11230,11230,11230,0
20241021,204500,1032135450,11230,11230,11230,11230,0
20241021,204400,1032135450,11230,11230,11230,11230,0
20241021,204300,1032135450,11230,11230,11230,11230,0
20241021,204200,1032135450,11230,11230,11230,11230,0
20241021,204100,1032135450,11230,11230,11230,11230,0
20241021,204000,1032135450,11230,11230,11230,11230,0
20241021,203900,1032135450,11230,11230,11230,11230,0
20241021,203800,1032135450,11230,11230,11230,11230,0
20241021,203700,1032135450,11230,11230,11230,11230,0
20241021,203600,1032135450,11230,11230,11230,11230,0
20241021,203500,1032135450,11230,11230,11230,11230,2007
20241021,203400,1032135450,11230,11230,11230,11230,0
20241021,203300,1032135450,11230,11230,11230,11230,0
20241021,203200,1032135450,11230,11230,11230,11230,0
20241021,203100,1032135450,11230,11230,11230,11230,0
20241021,203000,1032135450,11230,11230,11230,11230,0
20241021,202900,1032135450,11230,11230,11230,11230,0
20241021,202800,1032135450,11230,11230,11230,11230,0
20241021,202700,1032135450,11230,11230,11230,11230,0
20241021,202600,1032135450,11230,11230,11230,11230,0
20241021,202500,1032135450,11230,11230,11230,11230,0
20241021,202400,1032135450,11230,11230,11230,11230,0
20241021,202300,1032135450,11230,11230,11230,11230,0
20241021,202200,1032135450,11230,11230,11230,11230,0
20241021,202100,1032135450,11230,11230,11230,11230,0
20241021,202000,1032135450,11230,11230,11230,11230,0
20241021,201900,1032135450,11230,11230,11230,11230,0
20241021,201800,1032135450,11230,11230,11230,11230,0
20241021,201700,1032135450,11230,11230,11230,11230,0
20241021,201600,1032135450,11230,11230,11230,11230,0
20241021,201500,1032135450,11230,11230,11230,11230,0
20241021,201400,1032135450,11230,11230,11230,11230,0
20241021,201300,1032135450,11230,11230,11230,11230,0
20241021,201200,1032135450,11230,11230,11230,11230,0
20241021,201100,1032135450,11230,11230,11230,11230,0
20241021,201000,1032135450,11230,11230,11230,11230,0
20241021,200900,1032135450,11230,11230,11230,11230,0
20241021,200800,1032135450,11230,11230,11230,11230,0
20241021,200700,1032135450,11230,11230,11230,11230,0
20241021,200600,1032135450,11230,11230,11230,11230,0
20241021,200500,1032135450,11230,11230,11230,11230,2007
20241021,200400,1032135450,11230,11230,11230,11230,0
20241021,200300,1032135450,11230,11230,11230,11230,0
20241021,200200,1032135450,11230,11230,11230,11230,0
20241021,200100,1032135450,11230,11230,11230,11230,0
20241021,200000,1032135450,11230,11230,11230,11230,0
20241021,195900,1032135450,11230,11230,11230,11230,0
20241021,195800,1032135450,11230,11230,11230,11230,0
20241021,195700,1032135450,11230,11230,11230,11230,0
20241021,195600,1032135450,11230,11230,11230,11230,0
20241021,195500,1032135450,11230,11230,11230,11230,0
20241021,195400,1032135450,11230,11230,11230,11230,0
20241021,195300,1032135450,11230,11230,11230,11230,0
20241021,195200,1032135450,11230,11230,11230,11230,0
20241021,195100,1032135450,11230,11230,11230,11230,0
20241021,195000,1032135450,11230,11230,11230,11230,0
20241021,194900,1032135450,11230,11230,11230,11230,0
20241021,194800,1032135450,11230,11230,11230,11230,0
20241021,194700,1032135450,11230,11230,11230,11230,0
20241021,194600,1032135450,11230,11230,11230,11230,0
20241021,194500,1032135450,11230,11230,11230,11230,0
20241021,194400,1032135450,11230,11230,11230,11230,0
20241021,194300,1032135450,11230,11230,11230,11230,0
20241021,194200,1032135450,11230,11230,11230,11230,0
20241021,194100,1032135450,11230,11230,11230,11230,0
20241021,194000,1032135450,11230,11230,11230,11230,0
20241021,193900,1032135450,11230,11230,11230,11230,0
20241021,193800,1032135450,11230,11230,11230,11230,0
20241021,193700,1032135450,11230,11230,11230,11230,0
20241021,193600,1032135450,11230,11230,11230,11230,0
20241021,193500,1032135450,11230,11230,11230,11230,2007
20241021,193400,1032135450,11230,11230,11230,11230,0
20241021,193300,1032135450,11230,11230,11230,11230,0
20241021,193200,1032135450,11230,11230,11230,11230,0
20241021,193100,1032135450,11230,11230,11230,11230,0
20241021,193000,1032135450,11230,11230,11230,11230,0
20241021,192900,1032135450,11230,11230,11230,11230,0
20241021,192800,1032135450,11230,11230,11230,11230,0
20241021,192700,1032135450,11230,11230,11230,11230,0
20241021,192600,1032135450,11230,11230,11230,11230,0
20241021,192500,1032135450,11230,11230,11230,11230,0
20241021,192400,1032135450,11230,11230,11230,11230,0
20241021,192300,1032135450,11230,11230,11230,11230,0
20241021,192200,1032135450,11230,11230,11230,11230,0
20241021,192100,1032135450,11230,11230,11230,11230,0
20241021,192000,1032135450,11230,11230,11230,11230,0
20241021,191900,1032135450,11230,11230,11230,11230,0
20241021,191800,1032135450,11230,11230,11230,11230,0
20241021,191700,1032135450,11230,11230,11230,11230,0
20241021,191600,1032135450,11230,11230,11230,11230,0
20241021,191500,1032135450,11230,11230,11230,11230,0
20241021,191400,1032135450,11230,11230,11230,11230,0
20241021,191300,1032135450,11230,11230,11230,11230,0
20241021,191200,1032135450,11230,11230,11230,11230,0
20241021,191100,1032135450,11230,11230,11230,11230,0
20241021,191000,1032135450,11230,11230,11230,11230,0
20241021,190900,1032135450,11230,11230,11230,11230,0
20241021,190800,1032135450,11230,11230,11230,11230,0
20241021,190700,1032135450,11230,11230,11230,11230,0
20241021,190600,1032135450,11230,11230,11230,11230,0
20241021,190500,1032135450,11230,11230,11230,11230,2007
20241021,190400,1032135450,11230,11230,11230,11230,0
20241021,190300,1032135450,11230,11230,11230,11230,0
20241021,190200,1032135450,11230,11230,11230,11230,0
20241021,190100,1032135450,11230,11230,11230,11230,0
20241021,190000,1032135450,11230,11230,11230,11230,0
20241021,185900,1032135450,11230,11230,11230,11230,0
20241021,185800,1032135450,11230,11230,11230,11230,0
20241021,185700,1032135450,11230,11230,11230,11230,0
20241021,185600,1032135450,11230,11230,11230,11230,0
20241021,185500,1032135450,11230,11230,11230,11230,0
20241021,185400,1032135450,11230,11230,11230,11230,0
20241021,185300,1032135450,11230,11230,11230,11230,0
20241021,185200,1032135450,11230,11230,11230,11230,0
20241021,185100,1032135450,11230,11230,11230,11230,0
20241021,185000,1032135450,11230,11230,11230,11230,0
20241021,184900,1032135450,11230,11230,11230,11230,0
20241021,184800,1032135450,11230,11230,11230,11230,0
20241021,184700,1032135450,11230,11230,11230,11230,0
20241021,184600,1032135450,11230,11230,11230,11230,0
20241021,184500,1032135450,11230,11230,11230,11230,0
20241021,184400,1032135450,11230,11230,11230,11230,0
20241021,184300,1032135450,11230,11230,11230,11230,0
20241021,184200,1032135450,11230,11230,11230,11230,0
20241021,184100,1032135450,11230,11230,11230,11230,0
20241021,184000,1032135450,11230,11230,11230,11230,0
20241021,183900,1032135450,11230,11230,11230,11230,0
20241021,183800,1032135450,11230,11230,11230,11230,0
20241021,183700,1032135450,11230,11230,11230,11230,0
20241021,183600,1032135450,11230,11230,11230,11230,0
20241021,183500,1032135450,11230,11230,11230,11230,2007
20241021,183400,1032135450,11230,11230,11230,11230,0
20241021,183300,1032135450,11230,11230,11230,11230,0
20241021,183200,1032135450,11230,11230,11230,11230,0
20241021,183100,1032135450,11230,11230,11230,11230,0
20241021,183000,1032135450,11230,11230,11230,11230,0
20241021,182900,1032135450,11230,11230,11230,11230,0
20241021,182800,1032135450,11230,11230,11230,11230,0
20241021,182700,1032135450,11230,11230,11230,11230,0
20241021,182600,1032135450,11230,11230,11230,11230,0
20241021,182500,1032135450,11230,11230,11230,11230,0
20241021,182400,1032135450,11230,11230,11230,11230,0
20241021,182300,1032135450,11230,11230,11230,11230,0
20241021,182200,1032135450,11230,11230,11230,11230,0
20241021,182100,1032135450,11230,11230,11230,11230,0
20241021,182000,1032135450,11230,11230,11230,11230,0
20241021,181900,1032135450,11230,11230,11230,11230,0
20241021,181800,1032135450,11230,11230,11230,11230,0
20241021,181700,1032135450,11230,11230,11230,11230,0
20241021,181600,1032135450,11230,11230,11230,11230,0
20241021,181500,1032135450,11230,11230,11230,11230,0
20241021,181400,1032135450,11230,11230,11230,11230,0
20241021,181300,1032135450,11230,11230,11230,11230,0
20241021,181200,1032135450,11230,11230,11230,11230,0
20241021,181100,1032135450,11230,11230,11230,11230,0
20241021,181000,1032135450,11230,11230,11230,11230,0
20241021,180900,1032135450,11230,11230,11230,11230,0
20241021,180800,1032135450,11230,11230,11230,11230,0
20241021,180700,1032135450,11230,11230,11230,11230,0
20241021,180600,1032135450,11230,11230,11230,11230,0
20241021,180500,1032135450,11230,11230,11230,11230,2007
20241021,180400,1032135450,11230,11230,11230,11230,0
20241021,180300,1032135450,11230,11230,11230,11230,0
20241021,180200,1032135450,11230,11230,11230,11230,0
20241021,180100,1032135450,11230,11230,11230,11230,0
20241021,180000,1032135450,11230,11230,11230,11230,0
20241021,175900,1032135450,11230,11230,11230,11230,0
20241021,175800,1032135450,11230,11230,11230,11230,0
20241021,175700,1032135450,11230,11230,11230,11230,0
20241021,175600,1032135450,11230,11230,11230,11230,0
20241021,175500,1032135450,11230,11230,11230,11230,0
20241021,175400,1032135450,11230,11230,11230,11230,0
20241021,175300,1032135450,11230,11230,11230,11230,0
20241021,175200,1032135450,11230,11230,11230,11230,0
20241021,175100,1032135450,11230,11230,11230,11230,0
20241021,175000,1032135450,11230,11230,11230,11230,0
20241021,174900,1032135450,11230,11230,11230,11230,0
20241021,174800,1032135450,11230,11230,11230,11230,0
20241021,174700,1032135450,11230,11230,11230,11230,0
20241021,174600,1032135450,11230,11230,11230,11230,0
20241021,174500,1032135450,11230,11230,11230,11230,0
20241021,174400,1032135450,11230,11230,11230,11230,0
20241021,174300,1032135450,11230,11230,11230,11230,0
20241021,174200,1032135450,11230,11230,11230,11230,0
20241021,174100,1032135450,11230,11230,11230,11230,0
20241021,174000,1032135450,11230,11230,11230,11230,0
20241021,173900,1032135450,11230,11230,11230,11230,0
20241021,173800,1032135450,11230,11230,11230,11230,0
20241021,173700,1032135450,11230,11230,11230,11230,0
20241021,173600,1032135450,11230,11230,11230,11230,0
20241021,173500,1032135450,11230,11230,11230,11230,2007
20241021,173400,1032135450,11230,11230,11230,11230,0
20241021,173300,1032135450,11230,11230,11230,11230,0
20241021,173200,1032135450,11230,11230,11230,11230,0
20241021,173100,1032135450,11230,11230,11230,11230,0
20241021,173000,1032135450,11230,11230,11230,11230,0
20241021,172900,1032135450,11230,11230,11230,11230,0
20241021,172800,1032135450,11230,11230,11230,11230,0
20241021,172700,1032135450,11230,11230,11230,11230,0
20241021,172600,1032135450,11230,11230,11230,11230,0
20241021,172500,1032135450,11230,11230,11230,11230,0
20241021,172400,1032135450,11230,11230,11230,11230,0
20241021,172300,1032135450,11230,11230,11230,11230,0
20241021,172200,1032135450,11230,11230,11230,11230,0
20241021,172100,1032135450,11230,11230,11230,11230,0
20241021,172000,1032135450,11230,11230,11230,11230,0
20241021,171900,1032135450,11230,11230,11230,11230,0
20241021,171800,1032135450,11230,11230,11230,11230,0
20241021,171700,1032135450,11230,11230,11230,11230,0
20241021,171600,1032135450,11230,11230,11230,11230,0
20241021,171500,1032135450,11230,11230,11230,11230,0
20241021,171400,1032135450,11230,11230,11230,11230,0
20241021,171300,1032135450,11230,11230,11230,11230,0
20241021,171200,1032135450,11230,11230,11230,11230,0
20241021,171100,1032135450,11230,11230,11230,11230,0
20241021,171000,1032135450,11230,11230,11230,11230,0
20241021,170900,1032135450,11230,11230,11230,11230,0
20241021,170800,1032135450,11230,11230,11230,11230,0
20241021,170700,1032135450,11230,11230,11230,11230,0
20241021,170600,1032135450,11230,11230,11230,11230,0
20241021,170500,1032135450,11230,11230,11230,11230,2007
20241021,170400,1032135450,11230,11230,11230,11230,0
20241021,170300,1032135450,11230,11230,11230,11230,0
20241021,170200,1032135450,11230,11230,11230,11230,0
20241021,170100,1032135450,11230,11230,11230,11230,0
20241021,170000,1032135450,11230,11230,11230,11230,0
20241021,165900,1032135450,11230,11230,11230,11230,0
20241021,165800,1032135450,11230,11230,11230,11230,0
20241021,165700,1032135450,11230,11230,11230,11230,0
20241021,165600,1032135450,11230,11230,11230,11230,0
20241021,165500,1032135450,11230,11230,11230,11230,0
20241021,165400,1032135450,11230,11230,11230,11230,0
20241021,165300,1032135450,11230,11230,11230,11230,0
20241021,165200,1032135450,11230,11230,11230,11230,0
20241021,165100,1032135450,11230,11230,11230,11230,0
20241021,165000,1032135450,11230,11230,11230,11230,0
20241021,164900,1032135450,11230,11230,11230,11230,0
20241021,164800,1032135450,11230,11230,11230,11230,0
20241021,164700,1032135450,11230,11230,11230,11230,0
20241021,164600,1032135450,11230,11230,11230,11230,0
20241021,164500,1032135450,11230,11230,11230,11230,0
20241021,164400,1032135450,11230,11230,11230,11230,0
20241021,164300,1032135450,11230,11230,11230,11230,0
20241021,164200,1032135450,11230,11230,11230,11230,0
20241021,164100,1032135450,11230,11230,11230,11230,0
20241021,164000,1032135450,11230,11230,11230,11230,0
20241021,163900,1032135450,11230,11230,11230,11230,0
20241021,163800,1032135450,11230,11230,11230,11230,0
20241021,163700,1032135450,11230,11230,11230,11230,0
20241021,163600,1032135450,11230,11230,11230,11230,0
20241021,163500,1032135450,11230,11230,11230,11230,2007
20241021,163400,1032135450,11230,11230,11230,11230,0
20241021,163300,1032135450,11230,11230,11230,11230,0
20241021,163200,1032135450,11230,11230,11230,11230,0
20241021,163100,1032135450,11230,11230,11230,11230,0
20241021,163000,1032135450,11230,11230,11230,11230,0
20241021,162900,1032135450,11230,11230,11230,11230,0
20241021,162800,1032135450,11230,11230,11230,11230,0
20241021,162700,1032135450,11230,11230,11230,11230,0
20241021,162600,1032135450,11230,11230,11230,11230,0
20241021,162500,1032135450,11230,11230,11230,11230,0
20241021,162400,1032135450,11230,11230,11230,11230,0
20241021,162300,1032135450,11230,11230,11230,11230,0
20241021,162200,1032135450,11230,11230,11230,11230,0
20241021,162100,1032135450,11230,11230,11230,11230,0
20241021,162000,1032135450,11230,11230,11230,11230,0
20241021,161900,1032135450,11230,11230,11230,11230,0
20241021,161800,1032135450,11230,11230,11230,11230,0
20241021,161700,1032135450,11230,11230,11230,11230,0
20241021,161600,1032135450,11230,11230,11230,11230,0
20241021,161500,1032135450,11230,11230,11230,11230,0
20241021,161400,1032135450,11230,11230,11230,11230,0
20241021,161300,1032135450,11230,11230,11230,11230,0
20241021,161200,1032135450,11230,11230,11230,11230,0
20241021,161100,1032135450,11230,11230,11230,11230,0
20241021,161000,1032135450,11230,11230,11230,11230,0
20241021,160900,1032135450,11230,11230,11230,11230,0
20241021,160800,1032135450,11230,11230,11230,11230,0
20241021,160700,1032135450,11230,11230,11230,11230,0
20241021,160600,1032135450,11230,11230,11230,11230,0
20241021,160500,1032135450,11230,11230,11230,11230,2007
20241021,160400,1032135450,11230,11230,11230,11230,0
20241021,160300,1032135450,11230,11230,11230,11230,0
20241021,160200,1032135450,11230,11230,11230,11230,0
20241021,160100,1032135450,11230,11230,11230,11230,0
20241021,160000,1032135450,11230,11230,11230,11230,0
20241021,155900,1032135450,11230,11230,11230,11230,0
20241021,155800,1032135450,11230,11230,11230,11230,0
20241021,155700,1032135450,11230,11230,11230,11230,0
20241021,155600,1032135450,11230,11230,11230,11230,0
20241021,155500,1032135450,11230,11230,11230,11230,0
20241021,155400,1032135450,11230,11230,11230,11230,0
20241021,155300,1032135450,11230,11230,11230,11230,0
20241021,155200,1032135450,11230,11230,11230,11230,0
20241021,155100,1032135450,11230,11230,11230,11230,0
20241021,155000,1032135450,11230,11230,11230,11230,0
20241021,154900,1032135450,11230,11230,11230,11230,0
20241021,154800,1032135450,11230,11230,11230,11230,0
20241021,154700,1032135450,11230,11230,11230,11230,0
20241021,154600,1032135450,11230,11230,11230,11230,0
20241021,154500,1032135450,11230,11230,11230,11230,0
20241021,154400,1032135450,11230,11230,11230,11230,0
20241021,154300,1032135450,11230,11230,11230,11230,0
20241021,154200,1032135450,11230,11230,11230,11230,0
20241021,154100,1032135450,11230,11230,11230,11230,0
20241021,154000,1032135450,11230,11230,11230,11230,0
20241021,153900,1032135450,11230,11230,11230,11230,0
20241021,153800,1032135450,11230,11230,11230,11230,0
20241021,153700,1032135450,11230,11230,11230,11230,0
20241021,153600,1032135450,11230,11230,11230,11230,0
20241021,153500,1032135450,11230,11230,11230,11230,2007
20241021,153400,1032135450,11230,11230,11230,11230,0
20241021,153300,1032135450,11230,11230,11230,11230,0
20241021,153200,1032135450,11230,11230,11230,11230,0
20241021,153100,1032135450,11230,11230,11230,11230,0
20241021,153000,1032135450,11230,11230,11230,11230,2007
20241021,152900,1009596840,11210,11210,11210,11210,0
20241021,152800,1009596840,11210,11210,11210,11210,0
20241021,152700,1009596840,11210,11210,11210,11210,0
20241021,152600,1009596840,11210,11210,11210,11210,0
20241021,152500,1009596840,11210,11210,11210,11210,0
20241021,152400,1009596840,11210,11210,11210,11210,0
20241021,152300,1009596840,11210,11210,11210,11210,0
20241021,152200,1009596840,11210,11210,11210,11210,0
20241021,152100,1009596840,11210,11210,11210,11210,0
20241021,152000,1009596840,11210,11210,11210,11210,0
20241021,151900,1009596840,11210,11280,11280,11210,768
20241021,151800,1000964990,11280,11280,11280,11280,353
20241021,151700,996983150,11280,11270,11280,11260,296
20241021,151600,993649100,11280,11260,11280,11260,132
20241021,151500,992162660,11260,11280,11280,11260,8
20241021,151400,992072440,11280,11270,11280,11270,70
20241021,151300,991283060,11250,11250,11250,11250,2
20241021,151200,991260560,11240,11240,11240,11240,0
20241021,151100,991260560,11240,11240,11240,11240,2
20241021,151000,991238080,11240,11240,11240,11240,1
20241021,150900,991226840,11240,11240,11240,11240,2
20241021,150800,991204360,11280,11280,11280,11280,0
20241021,150700,991204360,11280,11280,11280,11280,6
20241021,150600,991136680,11240,11240,11240,11230,61
20241021,150500,990451420,11230,11280,11280,11230,75
20241021,150400,989609120,11300,11280,11300,11280,754
20241021,150300,981091640,11300,11250,11300,11230,1097
20241021,150200,968708790,11260,11250,11260,11250,100
20241021,150100,967583090,11260,11250,11260,11250,331
20241021,150000,963856210,11230,11260,11270,11230,285
20241021,145900,960647040,11260,11270,11270,11260,51
20241021,145800,960072280,11270,11260,11270,11260,539
20241021,145700,953997770,11260,11250,11260,11250,26
20241021,145600,953705090,11250,11250,11250,11250,310
20241021,145500,950217590,11230,11220,11230,11220,5
20241021,145400,950161460,11230,11230,11230,11230,93
20241021,145300,949117070,11250,11250,11250,11250,9
20241021,145200,949015820,11200,11200,11200,11200,0
20241021,145100,949015820,11200,11210,11210,11200,76
20241021,145000,948164610,11210,11210,11210,11210,3
20241021,144900,948130980,11210,11210,11210,11210,1672
20241021,144800,929387860,11220,11220,11220,11220,253
20241021,144700,926549200,11200,11220,11220,11200,500
20241021,144600,920948070,11230,11230,11230,11230,100
20241021,144500,919825070,11210,11210,11210,11210,1
20241021,144400,919813860,11220,11240,11240,11220,444
20241021,144300,914828960,11240,11240,11240,11240,3
20241021,144200,914795240,11240,11240,11240,11240,0
20241021,144100,914795240,11240,11240,11240,11240,0
20241021,144000,914795240,11240,11250,11250,11240,48
20241021,143900,914255420,11250,11250,11250,11250,22
20241021,143800,914007920,11260,11260,11260,11260,10
20241021,143700,913895320,11260,11270,11270,11260,22
20241021,143600,913647500,11270,11270,11270,11270,10
20241021,143500,913534800,11260,11260,11260,11260,0
20241021,143400,913534800,11260,11260,11270,11260,34
20241021,143300,913151660,11270,11270,11270,11270,0
20241021,143200,913151660,11270,11270,11270,11270,26
20241021,143100,912858640,11270,11270,11270,11270,0
20241021,143000,912858640,11270,11250,11270,11250,100
20241021,142900,911731680,11250,11250,11250,11250,0
20241021,142800,911731680,11250,11250,11250,11250,0
20241021,142700,911731680,11250,11250,11250,11250,510
20241021,142600,905994180,11260,11260,11260,11260,3
20241021,142500,905960400,11260,11260,11260,11260,0
20241021,142400,905960400,11260,11260,11260,11260,0
20241021,142300,905960400,11260,11260,11270,11260,22
20241021,142200,905712530,11270,11270,11270,11270,5
20241021,142100,905656180,11270,11260,11270,11260,15
20241021,142000,905487230,11240,11240,11240,11240,0
20241021,141900,905487230,11240,11240,11240,11240,260
20241021,141800,902564830,11240,11240,11240,11240,3
20241021,141700,902531110,11280,11280,11280,11280,0
20241021,141600,902531110,11280,11280,11280,11280,0
20241021,141500,902531110,11280,11280,11280,11280,0
20241021,141400,902531110,11280,11260,11280,11260,15
20241021,141300,902361950,11280,11280,11280,11280,0
20241021,141200,902361950,11280,11280,11280,11280,1
20241021,141100,902350670,11300,11300,11300,11300,2
20241021,141000,902328070,11300,11230,11300,11230,100
20241021,140900,901200120,11220,11220,11220,11220,3
20241021,140800,901166460,11220,11240,11240,11220,271
20241021,140700,898125610,11230,11230,11230,11230,0
20241021,140600,898125610,11230,11230,11230,11230,54
20241021,140500,897519190,11230,11230,11230,11230,0
20241021,140400,897519190,11230,11230,11230,11230,202
20241021,140300,895250730,11230,11230,11230,11230,272
20241021,140200,892196170,11270,11260,11270,11250,158
20241021,140100,890416990,11220,11220,11220,11220,0
20241021,140000,890416990,11220,11220,11220,11220,20
20241021,135900,890192590,11220,11210,11220,11210,17
20241021,135800,890001890,11210,11210,11210,11210,0
20241021,135700,890001890,11210,11210,11210,11200,24
20241021,135600,889732860,11200,11210,11210,11200,16
20241021,135500,889553530,11210,11210,11210,11210,7
20241021,135400,889475060,11210,11210,11210,11210,0
20241021,135300,889475060,11210,11210,11210,11210,107
20241021,135200,888275590,11210,11210,11210,11210,23
20241021,135100,888017760,11210,11210,11210,11210,0
20241021,135000,888017760,11210,11210,11210,11210,0
20241021,134900,888017760,11210,11210,11210,11210,2
20241021,134800,887995340,11210,11220,11220,11210,215
20241021,134700,885584990,11220,11220,11220,11220,0
20241021,134600,885584990,11220,11220,11220,11220,0
20241021,134500,885584990,11220,11220,11220,11220,51
20241021,134400,885012770,11220,11220,11220,11220,133
20241021,134300,883520510,11220,11220,11220,11220,2
20241021,134200,883498070,11260,11260,11260,11260,0
20241021,134100,883498070,11260,11260,11260,11260,0
20241021,134000,883498070,11260,11260,11260,11260,0
20241021,133900,883498070,11260,11240,11260,11240,15
20241021,133800,883329410,11210,11210,11210,11210,3
20241021,133700,883295780,11210,11210,11210,11210,71
20241021,133600,882499870,11210,11210,11210,11210,15
20241021,133500,882331720,11210,11210,11210,11210,4
20241021,133400,882286880,11210,11210,11210,11210,0
20241021,133300,882286880,11210,11210,11210,11210,11
20241021,133200,882163570,11210,11200,11210,11200,159
20241021,133100,880381210,11200,11200,11200,11200,1
20241021,133000,880370010,11240,11210,11260,11210,138
20241021,132900,878822080,11200,11200,11200,11200,1
20241021,132800,878810880,11200,11200,11200,11200,2
20241021,132700,878788480,11200,11200,11200,11200,0
20241021,132600,878788480,11200,11200,11200,11200,349
20241021,132500,874879680,11200,11210,11210,11200,256
20241021,132400,872010450,11210,11210,11210,11210,0
20241021,132300,872010450,11210,11210,11210,11210,116
20241021,132200,870710090,11210,11200,11210,11200,46
20241021,132100,870194790,11200,11190,11200,11190,70
20241021,132000,869411470,11190,11190,11190,11190,113
20241021,131900,868147000,11190,11190,11190,11190,0
20241021,131800,868147000,11190,11190,11190,11190,3
20241021,131700,868113430,11200,11200,11200,11200,36
20241021,131600,867710230,11210,11210,11210,11210,0
20241021,131500,867710230,11210,11200,11210,11200,4
20241021,131400,867665420,11200,11200,11200,11200,0
20241021,131300,867665420,11200,11200,11200,11200,1
20241021,131200,867654220,11200,11200,11200,11200,35
20241021,131100,867262220,11200,11200,11200,11200,48
20241021,131000,866724620,11200,11200,11200,11200,0
20241021,130900,866724620,11200,11220,11220,11200,241
20241021,130800,864025400,11200,11200,11200,11200,208
20241021,130700,861695800,11200,11210,11210,11200,494
20241021,130600,856162350,11200,11210,11210,11200,371
20241021,130500,852004990,11230,11290,11290,11230,9
20241021,130400,851903700,11300,11300,11300,11300,10
20241021,130300,851790700,11250,11250,11250,11250,4
20241021,130200,851745700,11290,11230,11290,11230,101
20241021,130100,850605590,11230,11240,11240,11230,48
20241021,130000,850066320,11300,11300,11300,11300,27
20241021,125900,849761220,11300,11300,11300,11300,0
20241021,125800,849761220,11300,11280,11300,11280,87
20241021,125700,848778330,11300,11300,11300,11300,178
20241021,125600,846766930,11300,11300,11300,11300,3
20241021,125500,846733030,11300,11300,11300,11300,0
20241021,125400,846733030,11300,11240,11300,11240,190
20241021,125300,844591780,11200,11200,11200,11200,0
20241021,125200,844591780,11200,11210,11210,11200,8
20241021,125100,844502110,11200,11200,11200,11200,4
20241021,125000,844457310,11200,11200,11200,11200,63
20241021,124900,843751710,11200,11200,11200,11200,17
20241021,124800,843561310,11200,11190,11200,11190,29
20241021,124700,843236580,11200,11200,11200,11200,0
20241021,124600,843236580,11200,11190,11200,11190,391
20241021,124500,838861190,11190,11190,11190,11190,77
20241021,124400,837999560,11190,11200,11200,11190,586
20241021,124300,831441910,11200,11200,11200,11200,0
20241021,124200,831441910,11200,11200,11200,11200,20
20241021,124100,831217910,11200,11210,11210,11200,51
20241021,124000,830646520,11210,11210,11210,11210,6
20241021,123900,830579260,11210,11210,11210,11210,6
20241021,123800,830512000,11200,11200,11200,11200,129
20241021,123700,829067200,11200,11200,11200,11200,38
20241021,123600,828641600,11200,11190,11200,11190,10
20241021,123500,828529610,11200,11200,11200,11200,7
20241021,123400,828451210,11190,11190,11190,11190,2
20241021,123300,828428830,11190,11190,11190,11190,5
20241021,123200,828372880,11210,11210,11210,11210,1
20241021,123100,828361670,11220,11240,11240,11190,784
20241021,123000,819571130,11240,11240,11240,11240,2
20241021,122900,819548650,11240,11240,11240,11240,5
20241021,122800,819492450,11240,11240,11240,11240,25
20241021,122700,819211450,11240,11240,11240,11240,3
20241021,122600,819177730,11240,11240,11240,11240,5
20241021,122500,819121530,11240,11240,11240,11240,0
20241021,122400,819121530,11240,11240,11240,11240,0
20241021,122300,819121530,11240,11240,11240,11240,2
20241021,122200,819099050,11230,11230,11240,11230,28
20241021,122100,818784550,11240,11240,11240,11240,102
20241021,122000,817638070,11250,11260,11260,11250,150
20241021,121900,815950420,11250,11250,11250,11250,0
20241021,121800,815950420,11250,11250,11250,11250,0
20241021,121700,815950420,11250,11250,11250,11250,0
20241021,121600,815950420,11250,11250,11250,11250,61
20241021,121500,815264170,11250,11250,11250,11250,31
20241021,121400,814915420,11250,11250,11250,11250,15
20241021,121300,814746670,11240,11240,11240,11240,9
20241021,121200,814645510,11230,11230,11230,11230,3
20241021,121100,814611820,11230,11230,11230,11230,2
20241021,121000,814589360,11250,11250,11250,11250,1
20241021,120900,814578110,11250,11220,11250,11220,167
20241021,120800,812704280,11210,11210,11210,11210,0
20241021,120700,812704280,11210,11210,11210,11210,0
20241021,120600,812704280,11210,11210,11210,11210,9
20241021,120500,812603390,11200,11200,11210,11200,939
20241021,120400,802086470,11200,11200,11200,11200,16
20241021,120300,801907270,11210,11280,11280,11210,845
20241021,120200,792395200,11280,11280,11280,11280,2
20241021,120100,792372640,11280,11280,11290,11280,12
20241021,120000,792237260,11280,11300,11300,11280,926
20241021,115900,781782940,11300,11300,11300,11300,137
20241021,115800,780234840,11290,11290,11290,11290,80
20241021,115700,779331640,11290,11300,11300,11290,48
20241021,115600,778789260,11300,11300,11300,11300,5
20241021,115500,778732760,11300,11300,11300,11300,0
20241021,115400,778732760,11300,11300,11300,11300,0
20241021,115300,778732760,11300,11300,11300,11300,3
20241021,115200,778698860,11300,11300,11300,11300,5
20241021,115100,778642360,11290,11290,11290,11290,1
20241021,115000,778631070,11340,11310,11340,11310,50
20241021,114900,778064100,11330,11330,11330,11330,54
20241021,114800,777452280,11330,11320,11330,11320,111
20241021,114700,776194890,11320,11300,11330,11300,147
20241021,114600,774530990,11330,11300,11330,11300,17
20241021,114500,774338570,11290,11290,11290,11290,0
20241021,114400,774338570,11290,11290,11290,11290,0
20241021,114300,774338570,11290,11290,11290,11290,0
20241021,114200,774338570,11290,11290,11290,11290,9
20241021,114100,774236960,11290,11290,11290,11290,0
20241021,114000,774236960,11290,11290,11290,11290,2
20241021,113900,774214380,11300,11300,11300,11300,2
20241021,113800,774191780,11310,11310,11310,11310,1010
20241021,113700,762768680,11310,11310,11310,11310,57
20241021,113600,762124010,11290,11290,11290,11290,3
20241021,113500,762090140,11300,11300,11300,11300,0
20241021,113400,762090140,11300,11280,11300,11280,11
20241021,113300,761966040,11260,11260,11260,11260,0
20241021,113200,761966040,11260,11270,11270,11260,2
20241021,113100,761943510,11240,11240,11240,11240,0
20241021,113000,761943510,11240,11240,11240,11240,0
20241021,112900,761943510,11240,11270,11270,11240,173
20241021,112800,759995520,11260,11260,11260,11260,0
20241021,112700,759995520,11260,11260,11260,11260,0
20241021,112600,759995520,11260,11260,11270,11260,190
20241021,112500,757855750,11270,11200,11270,11200,531
20241021,112400,751906380,11200,11260,11260,11200,473
20241021,112300,746606390,11260,11260,11260,11260,48
20241021,112200,746065910,11310,11170,11310,11170,627
20241021,112100,739052410,11210,11150,11220,11150,511
20241021,112000,733354090,11150,11200,11230,11150,2130
20241021,111900,709577300,11200,11230,11230,11200,2152
20241021,111800,685429130,11240,11250,11250,11240,45
20241021,111700,684923300,11250,11260,11260,11250,435
20241021,111600,680028380,11260,11270,11270,11260,125
20241021,111500,678620830,11260,11270,11270,11260,32
20241021,111400,678260210,11290,11290,11290,11290,6
20241021,111300,678192470,11270,11290,11290,11270,121
20241021,111200,676828510,11290,11290,11290,11290,3
20241021,111100,676794640,11340,11340,11340,11340,0
20241021,111000,676794640,11340,11280,11340,11280,440
20241021,110900,671831370,11280,11280,11280,11280,2
20241021,110800,671808810,11270,11290,11290,11270,1020
20241021,110700,660312600,11300,11330,11330,11300,38
20241021,110600,659883170,11330,11310,11330,11310,11
20241021,110500,659758740,11300,11280,11300,11280,5
20241021,110400,659702280,11270,11270,11270,11270,104
20241021,110300,658530200,11270,11270,11280,11270,2058
20241021,110200,635325990,11290,11410,11410,11290,1011
20241021,110100,623908560,11270,11430,11430,11270,1424
20241021,110000,607767380,11430,11430,11430,11430,10
20241021,105900,607653080,11330,11430,11430,11330,112
20241021,105800,606380350,11430,11430,11430,11430,194
20241021,105700,604162930,11440,11440,11440,11440,0
20241021,105600,604162930,11440,11430,11440,11430,47
20241021,105500,603625460,11440,11430,11440,11430,78
20241021,105400,602733160,11440,11430,11440,11430,571
20241021,105300,596204890,11430,11410,11430,11390,398
20241021,105200,591668690,11430,11410,11440,11410,2193
20241021,105100,566614340,11410,11380,11410,11370,564
20241021,105000,560188940,11370,11350,11370,11350,321
20241021,104900,556542180,11350,11350,11350,11350,25
20241021,104800,556258430,11360,11350,11360,11350,203
20241021,104700,553952610,11350,11350,11350,11350,102
20241021,104600,552794910,11340,11340,11340,11340,94
20241021,104500,551728950,11340,11330,11340,11330,9
20241021,104400,551626920,11340,11340,11340,11340,12
20241021,104300,551490840,11340,11320,11340,11320,478
20241021,104200,546079200,11310,11310,11310,11310,99
20241021,104100,544959510,11310,11310,11310,11310,8
20241021,104000,544869030,11300,11300,11300,11300,0
20241021,103900,544869030,11300,11300,11300,11300,2
20241021,103800,544846430,11300,11310,11310,11300,105
20241021,103700,543658930,11310,11310,11310,11310,8
20241021,103600,543568450,11330,11300,11330,11300,79
20241021,103500,542673500,11310,11310,11310,11310,6
20241021,103400,542605640,11300,11300,11300,11300,3
20241021,103300,542571740,11300,11300,11300,11300,92
20241021,103200,541532140,11300,11300,11300,11300,2
20241021,103100,541509540,11300,11310,11310,11300,253
20241021,103000,538650510,11320,11330,11330,11320,115
20241021,102900,537347700,11330,11330,11330,11330,11
20241021,102800,537223070,11310,11310,11310,11310,10
20241021,102700,537109970,11310,11310,11310,11310,3
20241021,102600,537076040,11310,11310,11310,11310,50
20241021,102500,536510540,11330,11330,11330,11330,5
20241021,102400,536453890,11330,11320,11330,11320,54
20241021,102300,535842130,11320,11320,11320,11320,88
20241021,102200,534845970,11320,11320,11320,11320,1
20241021,102100,534834650,11330,11320,11330,11320,6
20241021,102000,534766690,11320,11330,11330,11320,23
20241021,101900,534506320,11300,11310,11310,11300,99
20241021,101800,533387370,11310,11300,11310,11300,160
20241021,101700,531577790,11310,11290,11310,11290,183
20241021,101600,529511250,11290,11290,11290,11290,0
20241021,101500,529511250,11290,11290,11290,11290,0
20241021,101400,529511250,11290,11280,11290,11280,76
20241021,101300,528653900,11290,11290,11290,11290,0
20241021,101200,528653900,11290,11290,11290,11290,0
20241021,101100,528653900,11290,11300,11300,11290,951
20241021,101000,517917100,11290,11300,11300,11290,1192
20241021,100900,504456150,11310,11310,11310,11310,3
20241021,100800,504422220,11310,11310,11310,11310,3
20241021,100700,504388290,11300,11300,11300,11300,2
20241021,100600,504365690,11290,11300,11300,11290,7
20241021,100500,504286650,11290,11280,11290,11280,183
20241021,100400,502220720,11270,11240,11270,11240,53
20241021,100300,501624970,11240,11240,11240,11240,26
20241021,100200,501332730,11290,11290,11290,11290,0
20241021,100100,501332730,11290,11240,11290,11240,4
20241021,100000,501287640,11300,11310,11310,11300,101
20241021,095900,500146330,11290,11250,11310,11240,889
20241021,095800,490152790,11260,11290,11300,11260,35
20241021,095700,489757770,11290,11290,11290,11250,205
20241021,095600,487449780,11300,11300,11300,11300,18
20241021,095500,487246380,11290,11290,11290,11290,33
20241021,095400,486873810,11300,11300,11300,11290,10
20241021,095300,486760840,11300,11300,11300,11300,22
20241021,095200,486512240,11300,11320,11320,11300,402
20241021,095100,481969620,11340,11330,11340,11330,14
20241021,095000,481810890,11340,11340,11340,11340,69
20241021,094900,481028430,11340,11340,11340,11340,30
20241021,094800,480688230,11340,11300,11340,11300,192
20241021,094700,478517870,11300,11330,11340,11290,603
20241021,094600,471706320,11330,11310,11330,11280,773
20241021,094500,462973420,11310,11280,11310,11280,565
20241021,094400,456592340,11250,11280,11280,11250,544
20241021,094300,450470290,11250,11250,11250,11250,156
20241021,094200,448715290,11260,11270,11290,11250,113
20241021,094100,447440650,11270,11240,11270,11240,21
20241021,094000,447204010,11280,11280,11280,11280,101
20241021,093900,446064730,11280,11280,11280,11280,58
20241021,093800,445410490,11280,11230,11290,11230,1956
20241021,093700,423354580,11230,11190,11230,11190,1418
20241021,093600,407462810,11190,11180,11190,11180,626
20241021,093500,400462120,11180,11150,11180,11140,67
20241021,093400,399715100,11150,11130,11150,11130,12
20241021,093300,399581320,11130,11120,11130,11120,242
20241021,093200,396889820,11120,11140,11140,11120,383
20241021,093100,392630740,11140,11140,11140,11140,154
20241021,093000,390915180,11140,11140,11140,11140,466
20241021,092900,385723940,11140,11140,11140,11140,517
20241021,092800,379964560,11130,11170,11170,11130,273
20241021,092700,376919570,11180,11180,11190,11180,64
20241021,092600,376203930,11180,11200,11200,11150,63
20241021,092500,375498920,11200,11180,11200,11180,1260
20241021,092400,361398020,11190,11150,11190,11150,575
20241021,092300,354975170,11190,11140,11190,11110,897
20241021,092200,344969010,11100,11150,11150,11090,203
20241021,092100,342713730,11150,11150,11150,11150,4
20241021,092000,342669130,11150,11160,11170,11150,3313
20241021,091900,305712560,11180,11180,11180,11180,342
20241021,091800,301889000,11180,11180,11180,11180,39
20241021,091700,301452980,11180,11150,11180,11150,1550
20241021,091600,284125480,11150,11140,11160,11140,411
20241021,091500,279544720,11140,11090,11140,11070,719
20241021,091400,271574080,11120,11090,11120,11070,1078
20241021,091300,259596760,11040,11030,11090,11030,59
20241021,091200,258945910,11030,10980,11060,10980,2504
20241021,091100,231366530,10980,10960,10980,10950,824
20241021,091000,222330890,10950,10930,10990,10920,1699
20241021,090900,203732900,10930,11020,11020,10930,3376
20241021,090800,166719520,11010,11020,11020,11010,121
20241021,090700,165386220,11060,11010,11060,10950,2664
20241021,090600,136079740,11020,11050,11080,11020,1067
20241021,090500,124296900,11080,11170,11170,11030,1816
20241021,090400,104098940,11160,11180,11190,11160,3734
20241021,090300,62408300,11170,11200,11200,11170,754
20241021,090200,53976140,11230,11250,11250,11200,2041
20241021,090100,31090890,11250,11280,11280,11240,338
20241021,090000,27283230,11280,11220,11290,11180,2431