KissMeData/418620/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213700,454184060,15490,15490,15490,15490,215
20241021,213600,454184060,15490,15490,15490,15490,0
20241021,213500,454184060,15490,15490,15490,15490,0
20241021,213400,454184060,15490,15490,15490,15490,0
20241021,213300,454184060,15490,15490,15490,15490,0
20241021,213200,454184060,15490,15490,15490,15490,0
20241021,213100,454184060,15490,15490,15490,15490,0
20241021,213000,454184060,15490,15490,15490,15490,0
20241021,212900,454184060,15490,15490,15490,15490,0
20241021,212800,454184060,15490,15490,15490,15490,0
20241021,212700,454184060,15490,15490,15490,15490,0
20241021,212600,454184060,15490,15490,15490,15490,0
20241021,212500,454184060,15490,15490,15490,15490,0
20241021,212400,454184060,15490,15490,15490,15490,0
20241021,212300,454184060,15490,15490,15490,15490,0
20241021,212200,454184060,15490,15490,15490,15490,0
20241021,212100,454184060,15490,15490,15490,15490,0
20241021,212000,454184060,15490,15490,15490,15490,0
20241021,211900,454184060,15490,15490,15490,15490,0
20241021,211800,454184060,15490,15490,15490,15490,0
20241021,211700,454184060,15490,15490,15490,15490,0
20241021,211600,454184060,15490,15490,15490,15490,0
20241021,211500,454184060,15490,15490,15490,15490,0
20241021,211400,454184060,15490,15490,15490,15490,0
20241021,211300,454184060,15490,15490,15490,15490,0
20241021,211200,454184060,15490,15490,15490,15490,0
20241021,211100,454184060,15490,15490,15490,15490,0
20241021,211000,454184060,15490,15490,15490,15490,0
20241021,210900,454184060,15490,15490,15490,15490,0
20241021,210800,454184060,15490,15490,15490,15490,0
20241021,210700,454184060,15490,15490,15490,15490,215
20241021,210600,454184060,15490,15490,15490,15490,0
20241021,210500,454184060,15490,15490,15490,15490,0
20241021,210400,454184060,15490,15490,15490,15490,0
20241021,210300,454184060,15490,15490,15490,15490,0
20241021,210200,454184060,15490,15490,15490,15490,0
20241021,210100,454184060,15490,15490,15490,15490,0
20241021,210000,454184060,15490,15490,15490,15490,0
20241021,205900,454184060,15490,15490,15490,15490,0
20241021,205800,454184060,15490,15490,15490,15490,0
20241021,205700,454184060,15490,15490,15490,15490,0
20241021,205600,454184060,15490,15490,15490,15490,0
20241021,205500,454184060,15490,15490,15490,15490,0
20241021,205400,454184060,15490,15490,15490,15490,0
20241021,205300,454184060,15490,15490,15490,15490,0
20241021,205200,454184060,15490,15490,15490,15490,0
20241021,205100,454184060,15490,15490,15490,15490,0
20241021,205000,454184060,15490,15490,15490,15490,0
20241021,204900,454184060,15490,15490,15490,15490,0
20241021,204800,454184060,15490,15490,15490,15490,0
20241021,204700,454184060,15490,15490,15490,15490,0
20241021,204600,454184060,15490,15490,15490,15490,0
20241021,204500,454184060,15490,15490,15490,15490,0
20241021,204400,454184060,15490,15490,15490,15490,0
20241021,204300,454184060,15490,15490,15490,15490,0
20241021,204200,454184060,15490,15490,15490,15490,0
20241021,204100,454184060,15490,15490,15490,15490,0
20241021,204000,454184060,15490,15490,15490,15490,0
20241021,203900,454184060,15490,15490,15490,15490,0
20241021,203800,454184060,15490,15490,15490,15490,0
20241021,203700,454184060,15490,15490,15490,15490,215
20241021,203600,454184060,15490,15490,15490,15490,0
20241021,203500,454184060,15490,15490,15490,15490,0
20241021,203400,454184060,15490,15490,15490,15490,0
20241021,203300,454184060,15490,15490,15490,15490,0
20241021,203200,454184060,15490,15490,15490,15490,0
20241021,203100,454184060,15490,15490,15490,15490,0
20241021,203000,454184060,15490,15490,15490,15490,0
20241021,202900,454184060,15490,15490,15490,15490,0
20241021,202800,454184060,15490,15490,15490,15490,0
20241021,202700,454184060,15490,15490,15490,15490,0
20241021,202600,454184060,15490,15490,15490,15490,0
20241021,202500,454184060,15490,15490,15490,15490,0
20241021,202400,454184060,15490,15490,15490,15490,0
20241021,202300,454184060,15490,15490,15490,15490,0
20241021,202200,454184060,15490,15490,15490,15490,0
20241021,202100,454184060,15490,15490,15490,15490,0
20241021,202000,454184060,15490,15490,15490,15490,0
20241021,201900,454184060,15490,15490,15490,15490,0
20241021,201800,454184060,15490,15490,15490,15490,0
20241021,201700,454184060,15490,15490,15490,15490,0
20241021,201600,454184060,15490,15490,15490,15490,0
20241021,201500,454184060,15490,15490,15490,15490,0
20241021,201400,454184060,15490,15490,15490,15490,0
20241021,201300,454184060,15490,15490,15490,15490,0
20241021,201200,454184060,15490,15490,15490,15490,0
20241021,201100,454184060,15490,15490,15490,15490,0
20241021,201000,454184060,15490,15490,15490,15490,0
20241021,200900,454184060,15490,15490,15490,15490,0
20241021,200800,454184060,15490,15490,15490,15490,0
20241021,200700,454184060,15490,15490,15490,15490,215
20241021,200600,454184060,15490,15490,15490,15490,0
20241021,200500,454184060,15490,15490,15490,15490,0
20241021,200400,454184060,15490,15490,15490,15490,0
20241021,200300,454184060,15490,15490,15490,15490,0
20241021,200200,454184060,15490,15490,15490,15490,0
20241021,200100,454184060,15490,15490,15490,15490,0
20241021,200000,454184060,15490,15490,15490,15490,0
20241021,195900,454184060,15490,15490,15490,15490,0
20241021,195800,454184060,15490,15490,15490,15490,0
20241021,195700,454184060,15490,15490,15490,15490,0
20241021,195600,454184060,15490,15490,15490,15490,0
20241021,195500,454184060,15490,15490,15490,15490,0
20241021,195400,454184060,15490,15490,15490,15490,0
20241021,195300,454184060,15490,15490,15490,15490,0
20241021,195200,454184060,15490,15490,15490,15490,0
20241021,195100,454184060,15490,15490,15490,15490,0
20241021,195000,454184060,15490,15490,15490,15490,0
20241021,194900,454184060,15490,15490,15490,15490,0
20241021,194800,454184060,15490,15490,15490,15490,0
20241021,194700,454184060,15490,15490,15490,15490,0
20241021,194600,454184060,15490,15490,15490,15490,0
20241021,194500,454184060,15490,15490,15490,15490,0
20241021,194400,454184060,15490,15490,15490,15490,0
20241021,194300,454184060,15490,15490,15490,15490,0
20241021,194200,454184060,15490,15490,15490,15490,0
20241021,194100,454184060,15490,15490,15490,15490,0
20241021,194000,454184060,15490,15490,15490,15490,0
20241021,193900,454184060,15490,15490,15490,15490,0
20241021,193800,454184060,15490,15490,15490,15490,0
20241021,193700,454184060,15490,15490,15490,15490,215
20241021,193600,454184060,15490,15490,15490,15490,0
20241021,193500,454184060,15490,15490,15490,15490,0
20241021,193400,454184060,15490,15490,15490,15490,0
20241021,193300,454184060,15490,15490,15490,15490,0
20241021,193200,454184060,15490,15490,15490,15490,0
20241021,193100,454184060,15490,15490,15490,15490,0
20241021,193000,454184060,15490,15490,15490,15490,0
20241021,192900,454184060,15490,15490,15490,15490,0
20241021,192800,454184060,15490,15490,15490,15490,0
20241021,192700,454184060,15490,15490,15490,15490,0
20241021,192600,454184060,15490,15490,15490,15490,0
20241021,192500,454184060,15490,15490,15490,15490,0
20241021,192400,454184060,15490,15490,15490,15490,0
20241021,192300,454184060,15490,15490,15490,15490,0
20241021,192200,454184060,15490,15490,15490,15490,0
20241021,192100,454184060,15490,15490,15490,15490,0
20241021,192000,454184060,15490,15490,15490,15490,0
20241021,191900,454184060,15490,15490,15490,15490,0
20241021,191800,454184060,15490,15490,15490,15490,0
20241021,191700,454184060,15490,15490,15490,15490,0
20241021,191600,454184060,15490,15490,15490,15490,0
20241021,191500,454184060,15490,15490,15490,15490,0
20241021,191400,454184060,15490,15490,15490,15490,0
20241021,191300,454184060,15490,15490,15490,15490,0
20241021,191200,454184060,15490,15490,15490,15490,0
20241021,191100,454184060,15490,15490,15490,15490,0
20241021,191000,454184060,15490,15490,15490,15490,0
20241021,190900,454184060,15490,15490,15490,15490,0
20241021,190800,454184060,15490,15490,15490,15490,0
20241021,190700,454184060,15490,15490,15490,15490,215
20241021,190600,454184060,15490,15490,15490,15490,0
20241021,190500,454184060,15490,15490,15490,15490,0
20241021,190400,454184060,15490,15490,15490,15490,0
20241021,190300,454184060,15490,15490,15490,15490,0
20241021,190200,454184060,15490,15490,15490,15490,0
20241021,190100,454184060,15490,15490,15490,15490,0
20241021,190000,454184060,15490,15490,15490,15490,0
20241021,185900,454184060,15490,15490,15490,15490,0
20241021,185800,454184060,15490,15490,15490,15490,0
20241021,185700,454184060,15490,15490,15490,15490,0
20241021,185600,454184060,15490,15490,15490,15490,0
20241021,185500,454184060,15490,15490,15490,15490,0
20241021,185400,454184060,15490,15490,15490,15490,0
20241021,185300,454184060,15490,15490,15490,15490,0
20241021,185200,454184060,15490,15490,15490,15490,0
20241021,185100,454184060,15490,15490,15490,15490,0
20241021,185000,454184060,15490,15490,15490,15490,0
20241021,184900,454184060,15490,15490,15490,15490,0
20241021,184800,454184060,15490,15490,15490,15490,0
20241021,184700,454184060,15490,15490,15490,15490,0
20241021,184600,454184060,15490,15490,15490,15490,0
20241021,184500,454184060,15490,15490,15490,15490,0
20241021,184400,454184060,15490,15490,15490,15490,0
20241021,184300,454184060,15490,15490,15490,15490,0
20241021,184200,454184060,15490,15490,15490,15490,0
20241021,184100,454184060,15490,15490,15490,15490,0
20241021,184000,454184060,15490,15490,15490,15490,0
20241021,183900,454184060,15490,15490,15490,15490,0
20241021,183800,454184060,15490,15490,15490,15490,0
20241021,183700,454184060,15490,15490,15490,15490,215
20241021,183600,454184060,15490,15490,15490,15490,0
20241021,183500,454184060,15490,15490,15490,15490,0
20241021,183400,454184060,15490,15490,15490,15490,0
20241021,183300,454184060,15490,15490,15490,15490,0
20241021,183200,454184060,15490,15490,15490,15490,0
20241021,183100,454184060,15490,15490,15490,15490,0
20241021,183000,454184060,15490,15490,15490,15490,0
20241021,182900,454184060,15490,15490,15490,15490,0
20241021,182800,454184060,15490,15490,15490,15490,0
20241021,182700,454184060,15490,15490,15490,15490,0
20241021,182600,454184060,15490,15490,15490,15490,0
20241021,182500,454184060,15490,15490,15490,15490,0
20241021,182400,454184060,15490,15490,15490,15490,0
20241021,182300,454184060,15490,15490,15490,15490,0
20241021,182200,454184060,15490,15490,15490,15490,0
20241021,182100,454184060,15490,15490,15490,15490,0
20241021,182000,454184060,15490,15490,15490,15490,0
20241021,181900,454184060,15490,15490,15490,15490,0
20241021,181800,454184060,15490,15490,15490,15490,0
20241021,181700,454184060,15490,15490,15490,15490,0
20241021,181600,454184060,15490,15490,15490,15490,0
20241021,181500,454184060,15490,15490,15490,15490,0
20241021,181400,454184060,15490,15490,15490,15490,0
20241021,181300,454184060,15490,15490,15490,15490,0
20241021,181200,454184060,15490,15490,15490,15490,0
20241021,181100,454184060,15490,15490,15490,15490,0
20241021,181000,454184060,15490,15490,15490,15490,0
20241021,180900,454184060,15490,15490,15490,15490,0
20241021,180800,454184060,15490,15490,15490,15490,0
20241021,180700,454184060,15490,15490,15490,15490,215
20241021,180600,454184060,15490,15490,15490,15490,0
20241021,180500,454184060,15490,15490,15490,15490,0
20241021,180400,454184060,15490,15490,15490,15490,0
20241021,180300,454184060,15490,15490,15490,15490,0
20241021,180200,454184060,15490,15490,15490,15490,0
20241021,180100,454184060,15490,15490,15490,15490,0
20241021,180000,454184060,15490,15490,15490,15490,0
20241021,175900,454184060,15490,15490,15490,15490,0
20241021,175800,454184060,15490,15490,15490,15490,0
20241021,175700,454184060,15490,15490,15490,15490,0
20241021,175600,454184060,15490,15490,15490,15490,0
20241021,175500,454184060,15490,15490,15490,15490,0
20241021,175400,454184060,15490,15490,15490,15490,0
20241021,175300,454184060,15490,15490,15490,15490,0
20241021,175200,454184060,15490,15490,15490,15490,0
20241021,175100,454184060,15490,15490,15490,15490,0
20241021,175000,454184060,15490,15490,15490,15490,0
20241021,174900,454184060,15490,15490,15490,15490,0
20241021,174800,454184060,15490,15490,15490,15490,0
20241021,174700,454184060,15490,15490,15490,15490,0
20241021,174600,454184060,15490,15490,15490,15490,0
20241021,174500,454184060,15490,15490,15490,15490,0
20241021,174400,454184060,15490,15490,15490,15490,0
20241021,174300,454184060,15490,15490,15490,15490,0
20241021,174200,454184060,15490,15490,15490,15490,0
20241021,174100,454184060,15490,15490,15490,15490,0
20241021,174000,454184060,15490,15490,15490,15490,0
20241021,173900,454184060,15490,15490,15490,15490,0
20241021,173800,454184060,15490,15490,15490,15490,0
20241021,173700,454184060,15490,15490,15490,15490,215
20241021,173600,454184060,15490,15490,15490,15490,0
20241021,173500,454184060,15490,15490,15490,15490,0
20241021,173400,454184060,15490,15490,15490,15490,0
20241021,173300,454184060,15490,15490,15490,15490,0
20241021,173200,454184060,15490,15490,15490,15490,0
20241021,173100,454184060,15490,15490,15490,15490,0
20241021,173000,454184060,15490,15490,15490,15490,0
20241021,172900,454184060,15490,15490,15490,15490,0
20241021,172800,454184060,15490,15490,15490,15490,0
20241021,172700,454184060,15490,15490,15490,15490,0
20241021,172600,454184060,15490,15490,15490,15490,0
20241021,172500,454184060,15490,15490,15490,15490,0
20241021,172400,454184060,15490,15490,15490,15490,0
20241021,172300,454184060,15490,15490,15490,15490,0
20241021,172200,454184060,15490,15490,15490,15490,0
20241021,172100,454184060,15490,15490,15490,15490,0
20241021,172000,454184060,15490,15490,15490,15490,0
20241021,171900,454184060,15490,15490,15490,15490,0
20241021,171800,454184060,15490,15490,15490,15490,0
20241021,171700,454184060,15490,15490,15490,15490,0
20241021,171600,454184060,15490,15490,15490,15490,0
20241021,171500,454184060,15490,15490,15490,15490,0
20241021,171400,454184060,15490,15490,15490,15490,0
20241021,171300,454184060,15490,15490,15490,15490,0
20241021,171200,454184060,15490,15490,15490,15490,0
20241021,171100,454184060,15490,15490,15490,15490,0
20241021,171000,454184060,15490,15490,15490,15490,0
20241021,170900,454184060,15490,15490,15490,15490,0
20241021,170800,454184060,15490,15490,15490,15490,0
20241021,170700,454184060,15490,15490,15490,15490,215
20241021,170600,454184060,15490,15490,15490,15490,0
20241021,170500,454184060,15490,15490,15490,15490,0
20241021,170400,454184060,15490,15490,15490,15490,0
20241021,170300,454184060,15490,15490,15490,15490,0
20241021,170200,454184060,15490,15490,15490,15490,0
20241021,170100,454184060,15490,15490,15490,15490,0
20241021,170000,454184060,15490,15490,15490,15490,0
20241021,165900,454184060,15490,15490,15490,15490,0
20241021,165800,454184060,15490,15490,15490,15490,0
20241021,165700,454184060,15490,15490,15490,15490,0
20241021,165600,454184060,15490,15490,15490,15490,0
20241021,165500,454184060,15490,15490,15490,15490,0
20241021,165400,454184060,15490,15490,15490,15490,0
20241021,165300,454184060,15490,15490,15490,15490,0
20241021,165200,454184060,15490,15490,15490,15490,0
20241021,165100,454184060,15490,15490,15490,15490,0
20241021,165000,454184060,15490,15490,15490,15490,0
20241021,164900,454184060,15490,15490,15490,15490,0
20241021,164800,454184060,15490,15490,15490,15490,0
20241021,164700,454184060,15490,15490,15490,15490,0
20241021,164600,454184060,15490,15490,15490,15490,0
20241021,164500,454184060,15490,15490,15490,15490,0
20241021,164400,454184060,15490,15490,15490,15490,0
20241021,164300,454184060,15490,15490,15490,15490,0
20241021,164200,454184060,15490,15490,15490,15490,0
20241021,164100,454184060,15490,15490,15490,15490,0
20241021,164000,454184060,15490,15490,15490,15490,0
20241021,163900,454184060,15490,15490,15490,15490,0
20241021,163800,454184060,15490,15490,15490,15490,0
20241021,163700,454184060,15490,15490,15490,15490,215
20241021,163600,454184060,15490,15490,15490,15490,0
20241021,163500,454184060,15490,15490,15490,15490,0
20241021,163400,454184060,15490,15490,15490,15490,0
20241021,163300,454184060,15490,15490,15490,15490,0
20241021,163200,454184060,15490,15490,15490,15490,0
20241021,163100,454184060,15490,15490,15490,15490,0
20241021,163000,454184060,15490,15490,15490,15490,0
20241021,162900,454184060,15490,15490,15490,15490,0
20241021,162800,454184060,15490,15490,15490,15490,0
20241021,162700,454184060,15490,15490,15490,15490,0
20241021,162600,454184060,15490,15490,15490,15490,0
20241021,162500,454184060,15490,15490,15490,15490,0
20241021,162400,454184060,15490,15490,15490,15490,0
20241021,162300,454184060,15490,15490,15490,15490,0
20241021,162200,454184060,15490,15490,15490,15490,0
20241021,162100,454184060,15490,15490,15490,15490,0
20241021,162000,454184060,15490,15490,15490,15490,0
20241021,161900,454184060,15490,15490,15490,15490,0
20241021,161800,454184060,15490,15490,15490,15490,0
20241021,161700,454184060,15490,15490,15490,15490,0
20241021,161600,454184060,15490,15490,15490,15490,0
20241021,161500,454184060,15490,15490,15490,15490,0
20241021,161400,454184060,15490,15490,15490,15490,0
20241021,161300,454184060,15490,15490,15490,15490,0
20241021,161200,454184060,15490,15490,15490,15490,0
20241021,161100,454184060,15490,15490,15490,15490,0
20241021,161000,454184060,15490,15490,15490,15490,0
20241021,160900,454184060,15490,15490,15490,15490,0
20241021,160800,454184060,15490,15490,15490,15490,0
20241021,160700,454184060,15490,15490,15490,15490,215
20241021,160600,454184060,15490,15490,15490,15490,0
20241021,160500,454184060,15490,15490,15490,15490,0
20241021,160400,454184060,15490,15490,15490,15490,0
20241021,160300,454184060,15490,15490,15490,15490,0
20241021,160200,454184060,15490,15490,15490,15490,0
20241021,160100,454184060,15490,15490,15490,15490,0
20241021,160000,454184060,15490,15490,15490,15490,0
20241021,155900,454184060,15490,15490,15490,15490,0
20241021,155800,454184060,15490,15490,15490,15490,0
20241021,155700,454184060,15490,15490,15490,15490,0
20241021,155600,454184060,15490,15490,15490,15490,0
20241021,155500,454184060,15490,15490,15490,15490,0
20241021,155400,454184060,15490,15490,15490,15490,0
20241021,155300,454184060,15490,15490,15490,15490,0
20241021,155200,454184060,15490,15490,15490,15490,0
20241021,155100,454184060,15490,15490,15490,15490,0
20241021,155000,454184060,15490,15490,15490,15490,0
20241021,154900,454184060,15490,15490,15490,15490,0
20241021,154800,454184060,15490,15490,15490,15490,0
20241021,154700,454184060,15490,15490,15490,15490,0
20241021,154600,454184060,15490,15490,15490,15490,0
20241021,154500,454184060,15490,15490,15490,15490,0
20241021,154400,454184060,15490,15490,15490,15490,0
20241021,154300,454184060,15490,15490,15490,15490,0
20241021,154200,454184060,15490,15490,15490,15490,0
20241021,154100,454184060,15490,15490,15490,15490,0
20241021,154000,454184060,15490,15490,15490,15490,0
20241021,153900,454184060,15490,15490,15490,15490,0
20241021,153800,454184060,15490,15490,15490,15490,0
20241021,153700,454184060,15490,15490,15490,15490,215
20241021,153600,454184060,15490,15490,15490,15490,0
20241021,153500,454184060,15490,15490,15490,15490,0
20241021,153400,454184060,15490,15490,15490,15490,0
20241021,153300,454184060,15490,15490,15490,15490,0
20241021,153200,454184060,15490,15490,15490,15490,0
20241021,153100,454184060,15490,15490,15490,15490,0
20241021,153000,454184060,15490,15490,15490,15490,215
20241021,152900,450853710,15480,15480,15480,15480,0
20241021,152800,450853710,15480,15480,15480,15480,0
20241021,152700,450853710,15480,15480,15480,15480,0
20241021,152600,450853710,15480,15480,15480,15480,0
20241021,152500,450853710,15480,15480,15480,15480,0
20241021,152400,450853710,15480,15480,15480,15480,0
20241021,152300,450853710,15480,15480,15480,15480,0
20241021,152200,450853710,15480,15480,15480,15480,0
20241021,152100,450853710,15480,15480,15480,15480,0
20241021,152000,450853710,15480,15480,15480,15480,0
20241021,151900,450853710,15480,15480,15480,15420,92
20241021,151800,449431750,15430,15430,15430,15430,115
20241021,151700,447657300,15420,15430,15430,15420,105
20241021,151600,446038050,15430,15430,15430,15430,143
20241021,151500,443831560,15430,15430,15490,15430,22
20241021,151400,443491500,15430,15430,15430,15430,6
20241021,151300,443398920,15430,15430,15430,15430,7
20241021,151200,443290910,15430,15430,15430,15430,12
20241021,151100,443105750,15430,15440,15490,15430,207
20241021,151000,439909670,15430,15430,15430,15430,12
20241021,150900,439724510,15430,15430,15430,15430,22
20241021,150800,439385050,15430,15430,15430,15430,12
20241021,150700,439199890,15430,15430,15430,15430,13
20241021,150600,438999300,15430,15430,15430,15430,141
20241021,150500,436823670,15440,15440,15480,15440,24
20241021,150400,436452710,15440,15440,15440,15440,5
20241021,150300,436375510,15490,15440,15490,15440,14
20241021,150200,436159200,15440,15440,15440,15440,7
20241021,150100,436051120,15440,15500,15500,15440,14
20241021,150000,435834480,15530,15530,15530,15530,7
20241021,145900,435725770,15540,15430,15540,15430,1068
20241021,145800,419161800,15430,15430,15430,15430,6
20241021,145700,419069220,15430,15430,15430,15430,14
20241021,145600,418853200,15430,15430,15430,15430,11
20241021,145500,418683470,15430,15430,15430,15430,7
20241021,145400,418575460,15430,15430,15430,15430,6
20241021,145300,418482880,15430,15430,15430,15430,11
20241021,145200,418313150,15430,15490,15490,15430,110
20241021,145100,416614050,15430,15430,15430,15430,6
20241021,145000,416521470,15430,15430,15430,15430,8
20241021,144900,416398030,15430,15430,15430,15430,13
20241021,144800,416197440,15430,15430,15430,15430,12
20241021,144700,416012280,15430,15440,15440,15430,14
20241021,144600,415796190,15440,15440,15440,15440,0
20241021,144500,415796190,15440,15440,15440,15440,10
20241021,144400,415641790,15440,15440,15440,15440,13
20241021,144300,415441070,15430,15430,15430,15430,82
20241021,144200,414175810,15470,15480,15500,15470,75
20241021,144100,413015450,15430,15430,15430,15430,14
20241021,144000,412799430,15430,15430,15430,15430,10
20241021,143900,412645130,15430,15440,15440,15430,14
20241021,143800,412429040,15440,15440,15440,15440,5
20241021,143700,412351840,15440,15440,15440,15440,6
20241021,143600,412259200,15440,15480,15480,15440,11
20241021,143500,412089200,15500,15480,15500,15480,6
20241021,143400,411996300,15440,15440,15440,15440,19
20241021,143300,411702940,15440,15440,15440,15440,7
20241021,143200,411594860,15440,15440,15440,15440,10
20241021,143100,411440460,15440,15440,15440,15440,6
20241021,143000,411347820,15440,15440,15440,15440,12
20241021,142900,411162540,15440,15440,15440,15440,13
20241021,142800,410961820,15440,15450,15450,15440,38
20241021,142700,410375020,15440,15440,15440,15440,6
20241021,142600,410282380,15440,15490,15490,15440,6
20241021,142500,410189690,15500,15490,15500,15490,23
20241021,142400,409833300,15490,15490,15490,15490,6
20241021,142300,409740360,15490,15490,15490,15490,6
20241021,142200,409647420,15490,15490,15490,15490,13
20241021,142100,409446050,15490,15440,15490,15440,12
20241021,142000,409260520,15490,15440,15490,15440,11
20241021,141900,409090380,15490,15490,15490,15490,141
20241021,141800,406906290,15490,15500,15500,15490,119
20241021,141700,405061910,15490,15490,15490,15490,14
20241021,141600,404845050,15530,15430,15530,15430,79
20241021,141500,403621240,15430,15430,15430,15430,434
20241021,141400,396924620,15430,15440,15440,15430,107
20241021,141300,395273230,15440,15440,15440,15440,12
20241021,141200,395087950,15440,15440,15440,15440,11
20241021,141100,394918110,15440,15440,15440,15440,7
20241021,141000,394810030,15440,15440,15440,15440,6
20241021,140900,394717390,15440,15450,15450,15440,13
20241021,140800,394516600,15450,15450,15450,15450,13
20241021,140700,394315750,15450,15450,15450,15450,9
20241021,140600,394176700,15450,15450,15450,15450,13
20241021,140500,393975850,15450,15460,15460,15450,32
20241021,140400,393481180,15480,15430,15500,15430,210
20241021,140300,390228300,15430,15450,15450,15430,3007
20241021,140200,343817990,15450,15450,15450,15450,11
20241021,140100,343648040,15450,15530,15530,15450,108
20241021,140000,341971360,15480,15480,15480,15480,11
20241021,135900,341801080,15480,15480,15480,15480,6
20241021,135800,341708200,15480,15480,15480,15480,13
20241021,135700,341506960,15480,15480,15480,15480,5
20241021,135600,341429560,15520,15520,15520,15520,0
20241021,135500,341429560,15520,15480,15520,15480,90
20241021,135400,340033080,15500,15500,15500,15500,0
20241021,135300,340033080,15500,15500,15500,15500,0
20241021,135200,340033080,15500,15500,15500,15500,0
20241021,135100,340033080,15500,15500,15500,15500,838
20241021,135000,327044080,15500,15500,15500,15500,0
20241021,134900,327044080,15500,15500,15500,15500,0
20241021,134800,327044080,15500,15500,15500,15500,9
20241021,134700,326904580,15510,15510,15510,15510,0
20241021,134600,326904580,15510,15510,15510,15510,0
20241021,134500,326904580,15510,15510,15510,15510,0
20241021,134400,326904580,15510,15510,15510,15510,0
20241021,134300,326904580,15510,15520,15520,15510,107
20241021,134200,325244910,15510,15510,15510,15510,1
20241021,134100,325229400,15510,15470,15510,15470,39
20241021,134000,324624950,15510,15510,15510,15510,2
20241021,133900,324593930,15510,15510,15510,15510,0
20241021,133800,324593930,15510,15510,15510,15510,0
20241021,133700,324593930,15510,15510,15510,15510,0
20241021,133600,324593930,15510,15510,15510,15510,0
20241021,133500,324593930,15510,15510,15510,15510,0
20241021,133400,324593930,15510,15510,15510,15510,12
20241021,133300,324407810,15510,15510,15510,15510,0
20241021,133200,324407810,15510,15510,15510,15510,4
20241021,133100,324345770,15460,15460,15460,15460,90
20241021,133000,322954370,15500,15500,15500,15500,0
20241021,132900,322954370,15500,15500,15500,15500,101
20241021,132800,321388870,15500,15500,15500,15500,0
20241021,132700,321388870,15500,15500,15500,15500,0
20241021,132600,321388870,15500,15500,15500,15500,0
20241021,132500,321388870,15500,15500,15500,15500,0
20241021,132400,321388870,15500,15500,15500,15500,1
20241021,132300,321373370,15510,15510,15510,15510,0
20241021,132200,321373370,15510,15510,15510,15510,0
20241021,132100,321373370,15510,15510,15510,15510,0
20241021,132000,321373370,15510,15510,15510,15510,0
20241021,131900,321373370,15510,15510,15510,15510,50
20241021,131800,320597870,15510,15510,15510,15510,0
20241021,131700,320597870,15510,15510,15510,15510,2
20241021,131600,320566850,15520,15520,15520,15520,11
20241021,131500,320396130,15520,15520,15520,15520,0
20241021,131400,320396130,15520,15520,15520,15520,0
20241021,131300,320396130,15520,15520,15520,15520,32
20241021,131200,319899490,15520,15520,15520,15520,0
20241021,131100,319899490,15520,15520,15520,15520,3
20241021,131000,319852930,15560,15560,15560,15560,0
20241021,130900,319852930,15560,15560,15560,15560,0
20241021,130800,319852930,15560,15560,15560,15560,0
20241021,130700,319852930,15560,15560,15560,15560,0
20241021,130600,319852930,15560,15560,15560,15560,0
20241021,130500,319852930,15560,15560,15560,15560,0
20241021,130400,319852930,15560,15560,15560,15560,0
20241021,130300,319852930,15560,15560,15560,15560,0
20241021,130200,319852930,15560,15560,15560,15560,0
20241021,130100,319852930,15560,15560,15560,15560,0
20241021,130000,319852930,15560,15560,15560,15560,0
20241021,125900,319852930,15560,15560,15560,15560,19
20241021,125800,319557290,15560,15560,15560,15560,0
20241021,125700,319557290,15560,15560,15560,15560,0
20241021,125600,319557290,15560,15560,15560,15560,15
20241021,125500,319323890,15560,15560,15560,15560,0
20241021,125400,319323890,15560,15560,15560,15560,0
20241021,125300,319323890,15560,15560,15560,15560,0
20241021,125200,319323890,15560,15560,15560,15560,0
20241021,125100,319323890,15560,15540,15560,15540,466
20241021,125000,312081310,15470,15470,15470,15470,0
20241021,124900,312081310,15470,15470,15470,15470,60
20241021,124800,311153110,15510,15510,15510,15510,0
20241021,124700,311153110,15510,15510,15510,15510,0
20241021,124600,311153110,15510,15510,15510,15510,3
20241021,124500,311106580,15510,15510,15510,15510,7
20241021,124400,310998010,15530,15530,15530,15530,0
20241021,124300,310998010,15530,15530,15530,15530,0
20241021,124200,310998010,15530,15530,15530,15530,0
20241021,124100,310998010,15530,15530,15530,15530,0
20241021,124000,310998010,15530,15530,15530,15530,0
20241021,123900,310998010,15530,15530,15530,15530,0
20241021,123800,310998010,15530,15530,15530,15530,1
20241021,123700,310982480,15520,15520,15520,15520,0
20241021,123600,310982480,15520,15520,15520,15520,0
20241021,123500,310982480,15520,15520,15520,15520,0
20241021,123400,310982480,15520,15520,15520,15520,1
20241021,123300,310966960,15560,15560,15560,15560,0
20241021,123200,310966960,15560,15560,15560,15560,0
20241021,123100,310966960,15560,15560,15560,15560,0
20241021,123000,310966960,15560,15560,15560,15560,3
20241021,122900,310920280,15550,15550,15550,15550,0
20241021,122800,310920280,15550,15550,15550,15550,0
20241021,122700,310920280,15550,15550,15550,15550,0
20241021,122600,310920280,15550,15550,15550,15550,5
20241021,122500,310842530,15550,15500,15550,15500,1478
20241021,122400,287891950,15510,15510,15510,15510,0
20241021,122300,287891950,15510,15510,15510,15510,0
20241021,122200,287891950,15510,15510,15510,15510,0
20241021,122100,287891950,15510,15510,15510,15510,0
20241021,122000,287891950,15510,15510,15510,15510,0
20241021,121900,287891950,15510,15510,15510,15510,3
20241021,121800,287845420,15430,15430,15430,15430,0
20241021,121700,287845420,15430,15430,15430,15430,3
20241021,121600,287799130,15490,15490,15490,15490,0
20241021,121500,287799130,15490,15490,15490,15490,0
20241021,121400,287799130,15490,15490,15490,15490,0
20241021,121300,287799130,15490,15490,15490,15490,0
20241021,121200,287799130,15490,15490,15490,15490,0
20241021,121100,287799130,15490,15490,15490,15490,0
20241021,121000,287799130,15490,15490,15490,15490,0
20241021,120900,287799130,15490,15490,15490,15490,0
20241021,120800,287799130,15490,15490,15490,15490,8
20241021,120700,287675210,15510,15510,15510,15510,0
20241021,120600,287675210,15510,15510,15510,15510,0
20241021,120500,287675210,15510,15510,15510,15510,0
20241021,120400,287675210,15510,15510,15510,15510,0
20241021,120300,287675210,15510,15510,15510,15510,0
20241021,120200,287675210,15510,15510,15510,15510,0
20241021,120100,287675210,15510,15510,15510,15510,0
20241021,120000,287675210,15510,15510,15510,15510,0
20241021,115900,287675210,15510,15510,15510,15510,1
20241021,115800,287659700,15510,15510,15510,15510,1
20241021,115700,287644190,15520,15520,15520,15520,0
20241021,115600,287644190,15520,15520,15520,15520,0
20241021,115500,287644190,15520,15520,15520,15520,0
20241021,115400,287644190,15520,15520,15520,15520,0
20241021,115300,287644190,15520,15520,15520,15520,0
20241021,115200,287644190,15520,15520,15520,15520,0
20241021,115100,287644190,15520,15520,15520,15520,0
20241021,115000,287644190,15520,15520,15520,15520,0
20241021,114900,287644190,15520,15520,15520,15520,0
20241021,114800,287644190,15520,15520,15520,15520,0
20241021,114700,287644190,15520,15520,15520,15520,34
20241021,114600,287116510,15550,15550,15550,15550,0
20241021,114500,287116510,15550,15550,15550,15550,0
20241021,114400,287116510,15550,15550,15550,15550,0
20241021,114300,287116510,15550,15550,15550,15550,0
20241021,114200,287116510,15550,15550,15550,15550,0
20241021,114100,287116510,15550,15550,15550,15550,3
20241021,114000,287069860,15550,15550,15550,15550,0
20241021,113900,287069860,15550,15550,15550,15550,0
20241021,113800,287069860,15550,15550,15550,15550,0
20241021,113700,287069860,15550,15550,15550,15550,2
20241021,113600,287038760,15550,15550,15550,15550,1
20241021,113500,287023210,15550,15550,15550,15550,0
20241021,113400,287023210,15550,15550,15550,15550,0
20241021,113300,287023210,15550,15550,15550,15550,0
20241021,113200,287023210,15550,15550,15550,15550,0
20241021,113100,287023210,15550,15550,15550,15550,0
20241021,113000,287023210,15550,15550,15550,15550,1
20241021,112900,287007660,15550,15550,15550,15550,0
20241021,112800,287007660,15550,15540,15550,15540,187
20241021,112700,284101470,15490,15490,15490,15490,0
20241021,112600,284101470,15490,15490,15490,15490,0
20241021,112500,284101470,15490,15490,15490,15490,159
20241021,112400,281638560,15540,15540,15540,15540,0
20241021,112300,281638560,15540,15540,15540,15540,1
20241021,112200,281623020,15540,15540,15540,15540,1
20241021,112100,281607480,15530,15500,15530,15500,539
20241021,112000,273249110,15420,15420,15420,15420,0
20241021,111900,273249110,15420,15420,15420,15420,0
20241021,111800,273249110,15420,15420,15420,15420,0
20241021,111700,273249110,15420,15420,15420,15420,14
20241021,111600,273033230,15420,15420,15420,15420,0
20241021,111500,273033230,15420,15470,15470,15420,192
20241021,111400,270063740,15510,15510,15510,15510,0
20241021,111300,270063740,15510,15510,15510,15510,0
20241021,111200,270063740,15510,15510,15510,15510,1
20241021,111100,270048230,15510,15500,15510,15500,256
20241021,111000,266079220,15500,15500,15500,15500,10
20241021,110900,265924220,15510,15500,15510,15500,977
20241021,110800,250780660,15500,15500,15500,15500,0
20241021,110700,250780660,15500,15500,15500,15500,0
20241021,110600,250780660,15500,15500,15500,15500,0
20241021,110500,250780660,15500,15500,15500,15500,50
20241021,110400,250005660,15500,15500,15500,15500,0
20241021,110300,250005660,15500,15500,15500,15500,0
20241021,110200,250005660,15500,15500,15500,15500,34
20241021,110100,249478660,15490,15490,15490,15490,0
20241021,110000,249478660,15490,15490,15490,15490,120
20241021,105900,247619860,15490,15490,15490,15490,0
20241021,105800,247619860,15490,15490,15490,15490,0
20241021,105700,247619860,15490,15490,15490,15490,0
20241021,105600,247619860,15490,15490,15490,15490,0
20241021,105500,247619860,15490,15490,15490,15490,0
20241021,105400,247619860,15490,15490,15490,15490,0
20241021,105300,247619860,15490,15440,15490,15440,793
20241021,105200,235359140,15440,15440,15440,15440,0
20241021,105100,235359140,15440,15440,15440,15440,0
20241021,105000,235359140,15440,15440,15440,15440,0
20241021,104900,235359140,15440,15440,15440,15440,0
20241021,104800,235359140,15440,15440,15440,15440,0
20241021,104700,235359140,15440,15440,15440,15440,0
20241021,104600,235359140,15440,15440,15440,15440,1
20241021,104500,235343700,15440,15440,15440,15440,1
20241021,104400,235328260,15440,15440,15440,15440,10
20241021,104300,235173860,15440,15440,15440,15440,0
20241021,104200,235173860,15440,15440,15440,15440,0
20241021,104100,235173860,15440,15440,15440,15440,0
20241021,104000,235173860,15440,15430,15440,15430,49
20241021,103900,234417530,15390,15390,15390,15390,150
20241021,103800,232109030,15390,15390,15390,15390,0
20241021,103700,232109030,15390,15390,15390,15390,0
20241021,103600,232109030,15390,15390,15390,15390,100
20241021,103500,230570030,15390,15390,15390,15390,0
20241021,103400,230570030,15390,15390,15390,15390,0
20241021,103300,230570030,15390,15390,15390,15390,300
20241021,103200,225953030,15360,15420,15420,15360,100
20241021,103100,224412230,15460,15460,15460,15460,170
20241021,103000,221784030,15490,15490,15490,15490,1
20241021,102900,221768540,15490,15490,15490,15490,1
20241021,102800,221753050,15460,15480,15480,15460,15
20241021,102700,221520920,15500,15500,15500,15500,1
20241021,102600,221505420,15510,15510,15510,15510,0
20241021,102500,221505420,15510,15510,15510,15510,0
20241021,102400,221505420,15510,15490,15510,15490,12
20241021,102300,221319500,15510,15510,15510,15510,0
20241021,102200,221319500,15510,15510,15510,15510,109
20241021,102100,219628910,15520,15350,15520,15350,2807
20241021,102000,176141640,15350,15350,15350,15350,0
20241021,101900,176141640,15350,15350,15350,15350,0
20241021,101800,176141640,15350,15320,15350,15320,301
20241021,101700,171530290,15320,15320,15320,15320,0
20241021,101600,171530290,15320,15320,15320,15320,0
20241021,101500,171530290,15320,15320,15320,15320,0
20241021,101400,171530290,15320,15300,15320,15300,147
20241021,101300,169280390,15390,15390,15390,15390,0
20241021,101200,169280390,15390,15390,15390,15390,0
20241021,101100,169280390,15390,15400,15400,15390,34
20241021,101000,168757070,15410,15410,15410,15410,3
20241021,100900,168710840,15430,15430,15430,15430,0
20241021,100800,168710840,15430,15430,15430,15430,1
20241021,100700,168695410,15440,15440,15440,15440,0
20241021,100600,168695410,15440,15440,15440,15440,6
20241021,100500,168602770,15440,15440,15440,15440,1
20241021,100400,168587330,15440,15440,15440,15440,1
20241021,100300,168571890,15440,15440,15440,15440,1
20241021,100200,168556450,15440,15440,15440,15440,12
20241021,100100,168371170,15490,15490,15490,15490,0
20241021,100000,168371170,15490,15380,15490,15380,101
20241021,095900,166806790,15450,15440,15450,15440,312
20241021,095800,161987390,15430,15300,15430,15300,66
20241021,095700,160969140,15300,15310,15310,15300,30
20241021,095600,160510070,15440,15430,15440,15430,15
20241021,095500,160278490,15430,15430,15430,15430,0
20241021,095400,160278490,15430,15430,15430,15430,100
20241021,095300,158735490,15430,15430,15430,15430,0
20241021,095200,158735490,15430,15430,15430,15430,10
20241021,095100,158581190,15430,15430,15430,15430,0
20241021,095000,158581190,15430,15420,15430,15420,203
20241021,094900,155450550,15420,15420,15420,15420,1
20241021,094800,155435130,15420,15420,15420,15420,0
20241021,094700,155435130,15420,15420,15420,15420,0
20241021,094600,155435130,15420,15380,15420,15380,103
20241021,094500,153850870,15420,15420,15420,15420,1
20241021,094400,153835450,15380,15380,15380,15380,0
20241021,094300,153835450,15380,15380,15380,15380,113
20241021,094200,152097510,15380,15380,15380,15380,1
20241021,094100,152082130,15450,15380,15450,15380,21
20241021,094000,151759080,15380,15380,15380,15380,8
20241021,093900,151636040,15380,15380,15380,15380,6
20241021,093800,151543760,15380,15380,15380,15380,1
20241021,093700,151528380,15380,15380,15380,15380,0
20241021,093600,151528380,15380,15380,15380,15380,13
20241021,093500,151328440,15400,15430,15430,15400,100
20241021,093400,149787190,15450,15450,15450,15450,0
20241021,093300,149787190,15450,15420,15450,15420,350
20241021,093200,144381340,15510,15400,15520,15400,3090
20241021,093100,96496130,15370,15370,15370,15370,122
20241021,093000,94620990,15370,15370,15370,15370,0
20241021,092900,94620990,15370,15370,15370,15370,19
20241021,092800,94328960,15400,15400,15400,15400,0
20241021,092700,94328960,15400,15400,15400,15400,0
20241021,092600,94328960,15400,15400,15400,15400,51
20241021,092500,93543560,15400,15400,15400,15400,30
20241021,092400,93081560,15400,15390,15400,15390,1770
20241021,092300,65825560,15400,15200,15400,15200,417
20241021,092200,59453860,15200,15160,15200,15160,230
20241021,092100,55957940,15090,15090,15090,15090,211
20241021,092000,52773950,15100,15090,15100,15090,98
20241021,091900,51295120,15100,15100,15100,15100,0
20241021,091800,51295120,15100,15100,15100,15100,7
20241021,091700,51189420,15100,15100,15100,15100,947
20241021,091600,36889720,15100,15100,15100,15100,567
20241021,091500,28328020,15100,15100,15100,15100,14
20241021,091400,28116620,15080,15080,15080,15080,0
20241021,091300,28116620,15080,15080,15080,15080,0
20241021,091200,28116620,15080,15080,15080,15080,10
20241021,091100,27965820,15100,15100,15100,15100,0
20241021,091000,27965820,15100,15100,15100,15100,0
20241021,090900,27965820,15100,15100,15100,15100,5
20241021,090800,27890320,15100,15110,15110,15100,460
20241021,090700,20944060,15100,15100,15100,15100,32
20241021,090600,20460860,14890,14890,14890,14890,0
20241021,090500,20460860,14890,14890,14890,14890,183
20241021,090400,17735990,14890,14890,14890,14890,0
20241021,090300,17735990,14890,14890,14890,14890,3
20241021,090200,17691320,14880,14880,14880,14880,86
20241021,090100,16411640,14880,14880,14880,14410,530
20241021,090000,8655000,15000,15000,15000,15000,577