KissMeData/432430/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213900,734434730,5270,5270,5270,5270,1875
20241021,213800,734434730,5270,5270,5270,5270,0
20241021,213700,734434730,5270,5270,5270,5270,0
20241021,213600,734434730,5270,5270,5270,5270,0
20241021,213500,734434730,5270,5270,5270,5270,0
20241021,213400,734434730,5270,5270,5270,5270,0
20241021,213300,734434730,5270,5270,5270,5270,0
20241021,213200,734434730,5270,5270,5270,5270,0
20241021,213100,734434730,5270,5270,5270,5270,0
20241021,213000,734434730,5270,5270,5270,5270,0
20241021,212900,734434730,5270,5270,5270,5270,0
20241021,212800,734434730,5270,5270,5270,5270,0
20241021,212700,734434730,5270,5270,5270,5270,0
20241021,212600,734434730,5270,5270,5270,5270,0
20241021,212500,734434730,5270,5270,5270,5270,0
20241021,212400,734434730,5270,5270,5270,5270,0
20241021,212300,734434730,5270,5270,5270,5270,0
20241021,212200,734434730,5270,5270,5270,5270,0
20241021,212100,734434730,5270,5270,5270,5270,0
20241021,212000,734434730,5270,5270,5270,5270,0
20241021,211900,734434730,5270,5270,5270,5270,0
20241021,211800,734434730,5270,5270,5270,5270,0
20241021,211700,734434730,5270,5270,5270,5270,0
20241021,211600,734434730,5270,5270,5270,5270,0
20241021,211500,734434730,5270,5270,5270,5270,0
20241021,211400,734434730,5270,5270,5270,5270,0
20241021,211300,734434730,5270,5270,5270,5270,0
20241021,211200,734434730,5270,5270,5270,5270,0
20241021,211100,734434730,5270,5270,5270,5270,0
20241021,211000,734434730,5270,5270,5270,5270,0
20241021,210900,734434730,5270,5270,5270,5270,1875
20241021,210800,734434730,5270,5270,5270,5270,0
20241021,210700,734434730,5270,5270,5270,5270,0
20241021,210600,734434730,5270,5270,5270,5270,0
20241021,210500,734434730,5270,5270,5270,5270,0
20241021,210400,734434730,5270,5270,5270,5270,0
20241021,210300,734434730,5270,5270,5270,5270,0
20241021,210200,734434730,5270,5270,5270,5270,0
20241021,210100,734434730,5270,5270,5270,5270,0
20241021,210000,734434730,5270,5270,5270,5270,0
20241021,205900,734434730,5270,5270,5270,5270,0
20241021,205800,734434730,5270,5270,5270,5270,0
20241021,205700,734434730,5270,5270,5270,5270,0
20241021,205600,734434730,5270,5270,5270,5270,0
20241021,205500,734434730,5270,5270,5270,5270,0
20241021,205400,734434730,5270,5270,5270,5270,0
20241021,205300,734434730,5270,5270,5270,5270,0
20241021,205200,734434730,5270,5270,5270,5270,0
20241021,205100,734434730,5270,5270,5270,5270,0
20241021,205000,734434730,5270,5270,5270,5270,0
20241021,204900,734434730,5270,5270,5270,5270,0
20241021,204800,734434730,5270,5270,5270,5270,0
20241021,204700,734434730,5270,5270,5270,5270,0
20241021,204600,734434730,5270,5270,5270,5270,0
20241021,204500,734434730,5270,5270,5270,5270,0
20241021,204400,734434730,5270,5270,5270,5270,0
20241021,204300,734434730,5270,5270,5270,5270,0
20241021,204200,734434730,5270,5270,5270,5270,0
20241021,204100,734434730,5270,5270,5270,5270,0
20241021,204000,734434730,5270,5270,5270,5270,0
20241021,203900,734434730,5270,5270,5270,5270,1875
20241021,203800,734434730,5270,5270,5270,5270,0
20241021,203700,734434730,5270,5270,5270,5270,0
20241021,203600,734434730,5270,5270,5270,5270,0
20241021,203500,734434730,5270,5270,5270,5270,0
20241021,203400,734434730,5270,5270,5270,5270,0
20241021,203300,734434730,5270,5270,5270,5270,0
20241021,203200,734434730,5270,5270,5270,5270,0
20241021,203100,734434730,5270,5270,5270,5270,0
20241021,203000,734434730,5270,5270,5270,5270,0
20241021,202900,734434730,5270,5270,5270,5270,0
20241021,202800,734434730,5270,5270,5270,5270,0
20241021,202700,734434730,5270,5270,5270,5270,0
20241021,202600,734434730,5270,5270,5270,5270,0
20241021,202500,734434730,5270,5270,5270,5270,0
20241021,202400,734434730,5270,5270,5270,5270,0
20241021,202300,734434730,5270,5270,5270,5270,0
20241021,202200,734434730,5270,5270,5270,5270,0
20241021,202100,734434730,5270,5270,5270,5270,0
20241021,202000,734434730,5270,5270,5270,5270,0
20241021,201900,734434730,5270,5270,5270,5270,0
20241021,201800,734434730,5270,5270,5270,5270,0
20241021,201700,734434730,5270,5270,5270,5270,0
20241021,201600,734434730,5270,5270,5270,5270,0
20241021,201500,734434730,5270,5270,5270,5270,0
20241021,201400,734434730,5270,5270,5270,5270,0
20241021,201300,734434730,5270,5270,5270,5270,0
20241021,201200,734434730,5270,5270,5270,5270,0
20241021,201100,734434730,5270,5270,5270,5270,0
20241021,201000,734434730,5270,5270,5270,5270,0
20241021,200900,734434730,5270,5270,5270,5270,1875
20241021,200800,734434730,5270,5270,5270,5270,0
20241021,200700,734434730,5270,5270,5270,5270,0
20241021,200600,734434730,5270,5270,5270,5270,0
20241021,200500,734434730,5270,5270,5270,5270,0
20241021,200400,734434730,5270,5270,5270,5270,0
20241021,200300,734434730,5270,5270,5270,5270,0
20241021,200200,734434730,5270,5270,5270,5270,0
20241021,200100,734434730,5270,5270,5270,5270,0
20241021,200000,734434730,5270,5270,5270,5270,0
20241021,195900,734434730,5270,5270,5270,5270,0
20241021,195800,734434730,5270,5270,5270,5270,0
20241021,195700,734434730,5270,5270,5270,5270,0
20241021,195600,734434730,5270,5270,5270,5270,0
20241021,195500,734434730,5270,5270,5270,5270,0
20241021,195400,734434730,5270,5270,5270,5270,0
20241021,195300,734434730,5270,5270,5270,5270,0
20241021,195200,734434730,5270,5270,5270,5270,0
20241021,195100,734434730,5270,5270,5270,5270,0
20241021,195000,734434730,5270,5270,5270,5270,0
20241021,194900,734434730,5270,5270,5270,5270,0
20241021,194800,734434730,5270,5270,5270,5270,0
20241021,194700,734434730,5270,5270,5270,5270,0
20241021,194600,734434730,5270,5270,5270,5270,0
20241021,194500,734434730,5270,5270,5270,5270,0
20241021,194400,734434730,5270,5270,5270,5270,0
20241021,194300,734434730,5270,5270,5270,5270,0
20241021,194200,734434730,5270,5270,5270,5270,0
20241021,194100,734434730,5270,5270,5270,5270,0
20241021,194000,734434730,5270,5270,5270,5270,0
20241021,193900,734434730,5270,5270,5270,5270,1875
20241021,193800,734434730,5270,5270,5270,5270,0
20241021,193700,734434730,5270,5270,5270,5270,0
20241021,193600,734434730,5270,5270,5270,5270,0
20241021,193500,734434730,5270,5270,5270,5270,0
20241021,193400,734434730,5270,5270,5270,5270,0
20241021,193300,734434730,5270,5270,5270,5270,0
20241021,193200,734434730,5270,5270,5270,5270,0
20241021,193100,734434730,5270,5270,5270,5270,0
20241021,193000,734434730,5270,5270,5270,5270,0
20241021,192900,734434730,5270,5270,5270,5270,0
20241021,192800,734434730,5270,5270,5270,5270,0
20241021,192700,734434730,5270,5270,5270,5270,0
20241021,192600,734434730,5270,5270,5270,5270,0
20241021,192500,734434730,5270,5270,5270,5270,0
20241021,192400,734434730,5270,5270,5270,5270,0
20241021,192300,734434730,5270,5270,5270,5270,0
20241021,192200,734434730,5270,5270,5270,5270,0
20241021,192100,734434730,5270,5270,5270,5270,0
20241021,192000,734434730,5270,5270,5270,5270,0
20241021,191900,734434730,5270,5270,5270,5270,0
20241021,191800,734434730,5270,5270,5270,5270,0
20241021,191700,734434730,5270,5270,5270,5270,0
20241021,191600,734434730,5270,5270,5270,5270,0
20241021,191500,734434730,5270,5270,5270,5270,0
20241021,191400,734434730,5270,5270,5270,5270,0
20241021,191300,734434730,5270,5270,5270,5270,0
20241021,191200,734434730,5270,5270,5270,5270,0
20241021,191100,734434730,5270,5270,5270,5270,0
20241021,191000,734434730,5270,5270,5270,5270,0
20241021,190900,734434730,5270,5270,5270,5270,1875
20241021,190800,734434730,5270,5270,5270,5270,0
20241021,190700,734434730,5270,5270,5270,5270,0
20241021,190600,734434730,5270,5270,5270,5270,0
20241021,190500,734434730,5270,5270,5270,5270,0
20241021,190400,734434730,5270,5270,5270,5270,0
20241021,190300,734434730,5270,5270,5270,5270,0
20241021,190200,734434730,5270,5270,5270,5270,0
20241021,190100,734434730,5270,5270,5270,5270,0
20241021,190000,734434730,5270,5270,5270,5270,0
20241021,185900,734434730,5270,5270,5270,5270,0
20241021,185800,734434730,5270,5270,5270,5270,0
20241021,185700,734434730,5270,5270,5270,5270,0
20241021,185600,734434730,5270,5270,5270,5270,0
20241021,185500,734434730,5270,5270,5270,5270,0
20241021,185400,734434730,5270,5270,5270,5270,0
20241021,185300,734434730,5270,5270,5270,5270,0
20241021,185200,734434730,5270,5270,5270,5270,0
20241021,185100,734434730,5270,5270,5270,5270,0
20241021,185000,734434730,5270,5270,5270,5270,0
20241021,184900,734434730,5270,5270,5270,5270,0
20241021,184800,734434730,5270,5270,5270,5270,0
20241021,184700,734434730,5270,5270,5270,5270,0
20241021,184600,734434730,5270,5270,5270,5270,0
20241021,184500,734434730,5270,5270,5270,5270,0
20241021,184400,734434730,5270,5270,5270,5270,0
20241021,184300,734434730,5270,5270,5270,5270,0
20241021,184200,734434730,5270,5270,5270,5270,0
20241021,184100,734434730,5270,5270,5270,5270,0
20241021,184000,734434730,5270,5270,5270,5270,0
20241021,183900,734434730,5270,5270,5270,5270,1875
20241021,183800,734434730,5270,5270,5270,5270,0
20241021,183700,734434730,5270,5270,5270,5270,0
20241021,183600,734434730,5270,5270,5270,5270,0
20241021,183500,734434730,5270,5270,5270,5270,0
20241021,183400,734434730,5270,5270,5270,5270,0
20241021,183300,734434730,5270,5270,5270,5270,0
20241021,183200,734434730,5270,5270,5270,5270,0
20241021,183100,734434730,5270,5270,5270,5270,0
20241021,183000,734434730,5270,5270,5270,5270,0
20241021,182900,734434730,5270,5270,5270,5270,0
20241021,182800,734434730,5270,5270,5270,5270,0
20241021,182700,734434730,5270,5270,5270,5270,0
20241021,182600,734434730,5270,5270,5270,5270,0
20241021,182500,734434730,5270,5270,5270,5270,0
20241021,182400,734434730,5270,5270,5270,5270,0
20241021,182300,734434730,5270,5270,5270,5270,0
20241021,182200,734434730,5270,5270,5270,5270,0
20241021,182100,734434730,5270,5270,5270,5270,0
20241021,182000,734434730,5270,5270,5270,5270,0
20241021,181900,734434730,5270,5270,5270,5270,0
20241021,181800,734434730,5270,5270,5270,5270,0
20241021,181700,734434730,5270,5270,5270,5270,0
20241021,181600,734434730,5270,5270,5270,5270,0
20241021,181500,734434730,5270,5270,5270,5270,0
20241021,181400,734434730,5270,5270,5270,5270,0
20241021,181300,734434730,5270,5270,5270,5270,0
20241021,181200,734434730,5270,5270,5270,5270,0
20241021,181100,734434730,5270,5270,5270,5270,0
20241021,181000,734434730,5270,5270,5270,5270,0
20241021,180900,734434730,5270,5270,5270,5270,1875
20241021,180800,734434730,5270,5270,5270,5270,0
20241021,180700,734434730,5270,5270,5270,5270,0
20241021,180600,734434730,5270,5270,5270,5270,0
20241021,180500,734434730,5270,5270,5270,5270,0
20241021,180400,734434730,5270,5270,5270,5270,0
20241021,180300,734434730,5270,5270,5270,5270,0
20241021,180200,734434730,5270,5270,5270,5270,0
20241021,180100,734434730,5270,5270,5270,5270,0
20241021,180000,734434730,5270,5270,5270,5270,0
20241021,175900,734434730,5270,5270,5270,5270,0
20241021,175800,734434730,5270,5270,5270,5270,0
20241021,175700,734434730,5270,5270,5270,5270,0
20241021,175600,734434730,5270,5270,5270,5270,0
20241021,175500,734434730,5270,5270,5270,5270,0
20241021,175400,734434730,5270,5270,5270,5270,0
20241021,175300,734434730,5270,5270,5270,5270,0
20241021,175200,734434730,5270,5270,5270,5270,0
20241021,175100,734434730,5270,5270,5270,5270,0
20241021,175000,734434730,5270,5270,5270,5270,0
20241021,174900,734434730,5270,5270,5270,5270,0
20241021,174800,734434730,5270,5270,5270,5270,0
20241021,174700,734434730,5270,5270,5270,5270,0
20241021,174600,734434730,5270,5270,5270,5270,0
20241021,174500,734434730,5270,5270,5270,5270,0
20241021,174400,734434730,5270,5270,5270,5270,0
20241021,174300,734434730,5270,5270,5270,5270,0
20241021,174200,734434730,5270,5270,5270,5270,0
20241021,174100,734434730,5270,5270,5270,5270,0
20241021,174000,734434730,5270,5270,5270,5270,0
20241021,173900,734434730,5270,5270,5270,5270,1875
20241021,173800,734434730,5270,5270,5270,5270,0
20241021,173700,734434730,5270,5270,5270,5270,0
20241021,173600,734434730,5270,5270,5270,5270,0
20241021,173500,734434730,5270,5270,5270,5270,0
20241021,173400,734434730,5270,5270,5270,5270,0
20241021,173300,734434730,5270,5270,5270,5270,0
20241021,173200,734434730,5270,5270,5270,5270,0
20241021,173100,734434730,5270,5270,5270,5270,0
20241021,173000,734434730,5270,5270,5270,5270,0
20241021,172900,734434730,5270,5270,5270,5270,0
20241021,172800,734434730,5270,5270,5270,5270,0
20241021,172700,734434730,5270,5270,5270,5270,0
20241021,172600,734434730,5270,5270,5270,5270,0
20241021,172500,734434730,5270,5270,5270,5270,0
20241021,172400,734434730,5270,5270,5270,5270,0
20241021,172300,734434730,5270,5270,5270,5270,0
20241021,172200,734434730,5270,5270,5270,5270,0
20241021,172100,734434730,5270,5270,5270,5270,0
20241021,172000,734434730,5270,5270,5270,5270,0
20241021,171900,734434730,5270,5270,5270,5270,0
20241021,171800,734434730,5270,5270,5270,5270,0
20241021,171700,734434730,5270,5270,5270,5270,0
20241021,171600,734434730,5270,5270,5270,5270,0
20241021,171500,734434730,5270,5270,5270,5270,0
20241021,171400,734434730,5270,5270,5270,5270,0
20241021,171300,734434730,5270,5270,5270,5270,0
20241021,171200,734434730,5270,5270,5270,5270,0
20241021,171100,734434730,5270,5270,5270,5270,0
20241021,171000,734434730,5270,5270,5270,5270,0
20241021,170900,734434730,5270,5270,5270,5270,1875
20241021,170800,734434730,5270,5270,5270,5270,0
20241021,170700,734434730,5270,5270,5270,5270,0
20241021,170600,734434730,5270,5270,5270,5270,0
20241021,170500,734434730,5270,5270,5270,5270,0
20241021,170400,734434730,5270,5270,5270,5270,0
20241021,170300,734434730,5270,5270,5270,5270,0
20241021,170200,734434730,5270,5270,5270,5270,0
20241021,170100,734434730,5270,5270,5270,5270,0
20241021,170000,734434730,5270,5270,5270,5270,0
20241021,165900,734434730,5270,5270,5270,5270,0
20241021,165800,734434730,5270,5270,5270,5270,0
20241021,165700,734434730,5270,5270,5270,5270,0
20241021,165600,734434730,5270,5270,5270,5270,0
20241021,165500,734434730,5270,5270,5270,5270,0
20241021,165400,734434730,5270,5270,5270,5270,0
20241021,165300,734434730,5270,5270,5270,5270,0
20241021,165200,734434730,5270,5270,5270,5270,0
20241021,165100,734434730,5270,5270,5270,5270,0
20241021,165000,734434730,5270,5270,5270,5270,0
20241021,164900,734434730,5270,5270,5270,5270,0
20241021,164800,734434730,5270,5270,5270,5270,0
20241021,164700,734434730,5270,5270,5270,5270,0
20241021,164600,734434730,5270,5270,5270,5270,0
20241021,164500,734434730,5270,5270,5270,5270,0
20241021,164400,734434730,5270,5270,5270,5270,0
20241021,164300,734434730,5270,5270,5270,5270,0
20241021,164200,734434730,5270,5270,5270,5270,0
20241021,164100,734434730,5270,5270,5270,5270,0
20241021,164000,734434730,5270,5270,5270,5270,0
20241021,163900,734434730,5270,5270,5270,5270,1875
20241021,163800,734434730,5270,5270,5270,5270,0
20241021,163700,734434730,5270,5270,5270,5270,0
20241021,163600,734434730,5270,5270,5270,5270,0
20241021,163500,734434730,5270,5270,5270,5270,0
20241021,163400,734434730,5270,5270,5270,5270,0
20241021,163300,734434730,5270,5270,5270,5270,0
20241021,163200,734434730,5270,5270,5270,5270,0
20241021,163100,734434730,5270,5270,5270,5270,0
20241021,163000,734434730,5270,5270,5270,5270,0
20241021,162900,734434730,5270,5270,5270,5270,0
20241021,162800,734434730,5270,5270,5270,5270,0
20241021,162700,734434730,5270,5270,5270,5270,0
20241021,162600,734434730,5270,5270,5270,5270,0
20241021,162500,734434730,5270,5270,5270,5270,0
20241021,162400,734434730,5270,5270,5270,5270,0
20241021,162300,734434730,5270,5270,5270,5270,0
20241021,162200,734434730,5270,5270,5270,5270,0
20241021,162100,734434730,5270,5270,5270,5270,0
20241021,162000,734434730,5270,5270,5270,5270,0
20241021,161900,734434730,5270,5270,5270,5270,0
20241021,161800,734434730,5270,5270,5270,5270,0
20241021,161700,734434730,5270,5270,5270,5270,0
20241021,161600,734434730,5270,5270,5270,5270,0
20241021,161500,734434730,5270,5270,5270,5270,0
20241021,161400,734434730,5270,5270,5270,5270,0
20241021,161300,734434730,5270,5270,5270,5270,0
20241021,161200,734434730,5270,5270,5270,5270,0
20241021,161100,734434730,5270,5270,5270,5270,0
20241021,161000,734434730,5270,5270,5270,5270,0
20241021,160900,734434730,5270,5270,5270,5270,1875
20241021,160800,734434730,5270,5270,5270,5270,0
20241021,160700,734434730,5270,5270,5270,5270,0
20241021,160600,734434730,5270,5270,5270,5270,0
20241021,160500,734434730,5270,5270,5270,5270,0
20241021,160400,734434730,5270,5270,5270,5270,0
20241021,160300,734434730,5270,5270,5270,5270,0
20241021,160200,734434730,5270,5270,5270,5270,0
20241021,160100,734434730,5270,5270,5270,5270,0
20241021,160000,734434730,5270,5270,5270,5270,0
20241021,155900,734434730,5270,5270,5270,5270,0
20241021,155800,734434730,5270,5270,5270,5270,0
20241021,155700,734434730,5270,5270,5270,5270,0
20241021,155600,734434730,5270,5270,5270,5270,0
20241021,155500,734434730,5270,5270,5270,5270,0
20241021,155400,734434730,5270,5270,5270,5270,0
20241021,155300,734434730,5270,5270,5270,5270,0
20241021,155200,734434730,5270,5270,5270,5270,0
20241021,155100,734434730,5270,5270,5270,5270,0
20241021,155000,734434730,5270,5270,5270,5270,0
20241021,154900,734434730,5270,5270,5270,5270,0
20241021,154800,734434730,5270,5270,5270,5270,0
20241021,154700,734434730,5270,5270,5270,5270,0
20241021,154600,734434730,5270,5270,5270,5270,0
20241021,154500,734434730,5270,5270,5270,5270,0
20241021,154400,734434730,5270,5270,5270,5270,0
20241021,154300,734434730,5270,5270,5270,5270,0
20241021,154200,734434730,5270,5270,5270,5270,0
20241021,154100,734434730,5270,5270,5270,5270,0
20241021,154000,734434730,5270,5270,5270,5270,0
20241021,153900,734434730,5270,5270,5270,5270,1875
20241021,153800,734434730,5270,5270,5270,5270,0
20241021,153700,734434730,5270,5270,5270,5270,0
20241021,153600,734434730,5270,5270,5270,5270,0
20241021,153500,734434730,5270,5270,5270,5270,0
20241021,153400,734434730,5270,5270,5270,5270,0
20241021,153300,734434730,5270,5270,5270,5270,0
20241021,153200,734434730,5270,5270,5270,5270,0
20241021,153100,734434730,5270,5270,5270,5270,0
20241021,153000,734434730,5270,5270,5270,5270,1875
20241021,152900,724553480,5220,5220,5220,5220,0
20241021,152800,724553480,5220,5220,5220,5220,0
20241021,152700,724553480,5220,5220,5220,5220,0
20241021,152600,724553480,5220,5220,5220,5220,0
20241021,152500,724553480,5220,5220,5220,5220,0
20241021,152400,724553480,5220,5220,5220,5220,0
20241021,152300,724553480,5220,5220,5220,5220,0
20241021,152200,724553480,5220,5220,5220,5220,0
20241021,152100,724553480,5220,5220,5220,5220,0
20241021,152000,724553480,5220,5220,5220,5220,0
20241021,151900,724553480,5220,5260,5260,5220,260
20241021,151800,723194310,5220,5250,5250,5220,2038
20241021,151700,712544350,5250,5240,5250,5240,280
20241021,151600,711076200,5240,5240,5240,5240,1007
20241021,151500,705799520,5250,5250,5250,5250,160
20241021,151400,704959520,5240,5250,5260,5240,1749
20241021,151300,695776300,5260,5260,5260,5260,0
20241021,151200,695776300,5260,5250,5270,5250,581
20241021,151100,692722170,5260,5260,5260,5260,108
20241021,151000,692154090,5260,5250,5280,5250,237
20241021,150900,690908220,5250,5250,5260,5250,733
20241021,150800,687058870,5260,5260,5260,5260,1
20241021,150700,687053610,5260,5260,5260,5260,215
20241021,150600,685922710,5260,5260,5260,5250,1806
20241021,150500,676439540,5270,5260,5270,5260,607
20241021,150400,673244970,5270,5270,5280,5270,549
20241021,150300,670351410,5280,5290,5290,5280,926
20241021,150200,665456500,5290,5290,5310,5290,1082
20241021,150100,659723700,5320,5320,5320,5280,2527
20241021,150000,646339060,5320,5300,5320,5300,304
20241021,145900,644726050,5310,5310,5320,5300,1610
20241021,145800,636186390,5320,5320,5340,5300,3553
20241021,145700,617331500,5320,5330,5330,5290,648
20241021,145600,613891120,5330,5330,5340,5300,4117
20241021,145500,591932250,5360,5390,5470,5270,20855
20241021,145400,479666630,5390,5310,5390,5280,5049
20241021,145300,452641550,5320,5310,5330,5290,4555
20241021,145200,428475120,5310,5310,5380,5300,4567
20241021,145100,404134850,5320,5270,5330,5270,2502
20241021,145000,390842030,5270,5260,5270,5250,856
20241021,144900,386333070,5250,5250,5270,5250,165
20241021,144800,385466800,5250,5270,5270,5250,752
20241021,144700,381515520,5260,5250,5280,5250,225
20241021,144600,380331240,5250,5290,5290,5240,3427
20241021,144500,362327540,5290,5270,5300,5240,1669
20241021,144400,353543500,5260,5350,5350,5260,1638
20241021,144300,344870160,5320,5210,5430,5210,11335
20241021,144200,284717990,5230,5200,5230,5200,572
20241021,144100,281739330,5200,5190,5200,5190,544
20241021,144000,278913870,5190,5190,5190,5190,0
20241021,143900,278913870,5190,5190,5190,5190,55
20241021,143800,278628420,5180,5170,5180,5170,431
20241021,143700,276396050,5170,5180,5180,5170,14
20241021,143600,276323660,5180,5180,5180,5180,0
20241021,143500,276323660,5180,5170,5180,5170,5
20241021,143400,276297790,5180,5180,5180,5180,32
20241021,143300,276132030,5180,5180,5180,5180,0
20241021,143200,276132030,5180,5180,5180,5180,0
20241021,143100,276132030,5180,5180,5180,5180,55
20241021,143000,275847130,5180,5180,5180,5180,10
20241021,142900,275795330,5180,5180,5180,5180,5
20241021,142800,275769430,5180,5180,5180,5180,10
20241021,142700,275717630,5180,5180,5180,5180,0
20241021,142600,275717630,5180,5180,5180,5180,0
20241021,142500,275717630,5180,5180,5180,5180,2
20241021,142400,275707270,5180,5180,5180,5180,0
20241021,142300,275707270,5180,5180,5180,5180,0
20241021,142200,275707270,5180,5180,5180,5180,0
20241021,142100,275707270,5180,5180,5180,5180,0
20241021,142000,275707270,5180,5180,5180,5180,1
20241021,141900,275702090,5180,5180,5180,5180,50
20241021,141800,275443090,5170,5170,5170,5170,0
20241021,141700,275443090,5170,5170,5170,5170,8
20241021,141600,275401730,5170,5170,5170,5170,0
20241021,141500,275401730,5170,5170,5170,5170,44
20241021,141400,275174250,5170,5170,5170,5170,2
20241021,141300,275163910,5170,5170,5170,5170,26
20241021,141200,275029490,5160,5160,5160,5160,545
20241021,141100,272217290,5170,5170,5170,5170,0
20241021,141000,272217290,5170,5170,5170,5170,0
20241021,140900,272217290,5170,5170,5170,5170,5
20241021,140800,272191440,5180,5180,5180,5180,0
20241021,140700,272191440,5180,5180,5180,5180,0
20241021,140600,272191440,5180,5170,5180,5170,61
20241021,140500,271875970,5180,5170,5180,5170,113
20241021,140400,271291750,5170,5170,5170,5170,18
20241021,140300,271198690,5170,5170,5170,5170,31
20241021,140200,271038420,5170,5170,5170,5170,0
20241021,140100,271038420,5170,5170,5170,5170,50
20241021,140000,270779920,5170,5170,5170,5170,0
20241021,135900,270779920,5170,5170,5170,5170,0
20241021,135800,270779920,5170,5170,5170,5170,52
20241021,135700,270511080,5160,5160,5160,5160,0
20241021,135600,270511080,5160,5160,5160,5160,0
20241021,135500,270511080,5160,5160,5160,5160,150
20241021,135400,269737080,5170,5170,5170,5170,10
20241021,135300,269685380,5160,5170,5170,5160,65
20241021,135200,269349830,5170,5170,5170,5170,20
20241021,135100,269246430,5170,5170,5170,5170,21
20241021,135000,269137860,5170,5170,5170,5170,9
20241021,134900,269091330,5170,5170,5170,5170,11
20241021,134800,269034460,5170,5170,5170,5170,50
20241021,134700,268775960,5160,5160,5160,5160,20
20241021,134600,268672760,5160,5160,5160,5160,1788
20241021,134500,259446680,5160,5160,5160,5160,393
20241021,134400,257418800,5170,5180,5180,5170,411
20241021,134300,255292930,5180,5180,5180,5180,0
20241021,134200,255292930,5180,5180,5180,5180,10
20241021,134100,255241130,5180,5180,5180,5180,0
20241021,134000,255241130,5180,5180,5180,5180,1
20241021,133900,255235950,5180,5180,5180,5180,0
20241021,133800,255235950,5180,5180,5180,5180,121
20241021,133700,254609170,5170,5170,5170,5170,0
20241021,133600,254609170,5170,5170,5170,5170,0
20241021,133500,254609170,5170,5170,5170,5170,0
20241021,133400,254609170,5170,5170,5170,5170,105
20241021,133300,254066320,5180,5170,5180,5170,81
20241021,133200,253646950,5160,5160,5160,5160,0
20241021,133100,253646950,5160,5160,5160,5160,0
20241021,133000,253646950,5160,5160,5160,5160,0
20241021,132900,253646950,5160,5160,5160,5160,0
20241021,132800,253646950,5160,5160,5160,5160,0
20241021,132700,253646950,5160,5160,5160,5160,0
20241021,132600,253646950,5160,5180,5180,5160,370
20241021,132500,251731750,5160,5160,5160,5160,0
20241021,132400,251731750,5160,5160,5160,5160,26
20241021,132300,251597590,5150,5150,5150,5150,0
20241021,132200,251597590,5150,5150,5150,5150,0
20241021,132100,251597590,5150,5150,5150,5150,0
20241021,132000,251597590,5150,5150,5150,5150,25
20241021,131900,251468840,5150,5150,5150,5150,2000
20241021,131800,241168840,5150,5170,5170,5150,2575
20241021,131700,227895490,5170,5170,5170,5170,0
20241021,131600,227895490,5170,5190,5190,5170,25
20241021,131500,227766160,5170,5170,5170,5170,2
20241021,131400,227755820,5170,5170,5170,5170,1
20241021,131300,227750650,5160,5160,5160,5160,0
20241021,131200,227750650,5160,5160,5160,5160,1
20241021,131100,227745490,5160,5170,5170,5160,191
20241021,131000,226758600,5190,5190,5190,5190,0
20241021,130900,226758600,5190,5190,5190,5190,0
20241021,130800,226758600,5190,5190,5190,5190,0
20241021,130700,226758600,5190,5190,5190,5190,14
20241021,130600,226685940,5190,5190,5190,5190,1
20241021,130500,226680750,5190,5190,5190,5190,16
20241021,130400,226597710,5190,5190,5190,5190,1
20241021,130300,226592520,5160,5170,5170,5160,55
20241021,130200,226308620,5160,5160,5160,5160,0
20241021,130100,226308620,5160,5160,5160,5160,0
20241021,130000,226308620,5160,5160,5160,5160,0
20241021,125900,226308620,5160,5160,5160,5160,0
20241021,125800,226308620,5160,5160,5160,5160,0
20241021,125700,226308620,5160,5160,5160,5160,2
20241021,125600,226298300,5190,5190,5190,5190,2
20241021,125500,226287920,5190,5190,5190,5190,1
20241021,125400,226282730,5160,5160,5160,5160,0
20241021,125300,226282730,5160,5160,5160,5160,0
20241021,125200,226282730,5160,5170,5170,5160,1063
20241021,125100,220795080,5180,5190,5190,5180,1412
20241021,125000,213472200,5210,5210,5210,5210,0
20241021,124900,213472200,5210,5200,5210,5200,53
20241021,124800,213196530,5210,5210,5210,5210,1
20241021,124700,213191320,5190,5190,5190,5190,0
20241021,124600,213191320,5190,5190,5190,5190,9
20241021,124500,213144610,5210,5210,5210,5210,0
20241021,124400,213144610,5210,5200,5210,5200,915
20241021,124300,208385460,5210,5210,5210,5210,0
20241021,124200,208385460,5210,5210,5210,5210,0
20241021,124100,208385460,5210,5210,5210,5210,0
20241021,124000,208385460,5210,5210,5210,5210,0
20241021,123900,208385460,5210,5200,5210,5200,100
20241021,123800,207865270,5200,5200,5200,5200,0
20241021,123700,207865270,5200,5200,5200,5200,0
20241021,123600,207865270,5200,5200,5200,5200,102
20241021,123500,207334870,5210,5210,5210,5210,0
20241021,123400,207334870,5210,5210,5210,5210,1
20241021,123300,207329660,5200,5200,5200,5200,28
20241021,123200,207184060,5200,5200,5200,5200,0
20241021,123100,207184060,5200,5200,5200,5200,0
20241021,123000,207184060,5200,5200,5200,5200,3
20241021,122900,207168460,5190,5190,5190,5190,200
20241021,122800,206130460,5190,5190,5190,5190,1
20241021,122700,206125270,5190,5190,5190,5190,0
20241021,122600,206125270,5190,5190,5190,5190,0
20241021,122500,206125270,5190,5190,5190,5190,30
20241021,122400,205969570,5190,5190,5190,5190,0
20241021,122300,205969570,5190,5190,5190,5190,0
20241021,122200,205969570,5190,5190,5190,5190,0
20241021,122100,205969570,5190,5190,5190,5190,2
20241021,122000,205959190,5200,5200,5200,5200,70
20241021,121900,205595190,5200,5200,5200,5200,0
20241021,121800,205595190,5200,5200,5200,5200,0
20241021,121700,205595190,5200,5200,5200,5200,4
20241021,121600,205574390,5200,5200,5200,5200,24
20241021,121500,205449590,5200,5200,5200,5200,0
20241021,121400,205449590,5200,5200,5200,5200,0
20241021,121300,205449590,5200,5200,5200,5200,93
20241021,121200,204965990,5200,5200,5200,5200,0
20241021,121100,204965990,5200,5200,5200,5200,0
20241021,121000,204965990,5200,5200,5200,5200,0
20241021,120900,204965990,5200,5200,5200,5200,20
20241021,120800,204861990,5200,5200,5200,5200,0
20241021,120700,204861990,5200,5200,5200,5200,10
20241021,120600,204809990,5200,5200,5200,5200,0
20241021,120500,204809990,5200,5190,5200,5190,221
20241021,120400,203662970,5200,5200,5200,5200,0
20241021,120300,203662970,5200,5200,5200,5200,132
20241021,120200,202976570,5200,5200,5200,5200,5
20241021,120100,202950570,5200,5200,5200,5200,0
20241021,120000,202950570,5200,5200,5200,5200,1
20241021,115900,202945370,5190,5190,5190,5190,0
20241021,115800,202945370,5190,5190,5190,5190,0
20241021,115700,202945370,5190,5190,5190,5190,0
20241021,115600,202945370,5190,5190,5190,5190,0
20241021,115500,202945370,5190,5190,5190,5190,0
20241021,115400,202945370,5190,5190,5190,5190,0
20241021,115300,202945370,5190,5190,5190,5190,0
20241021,115200,202945370,5190,5190,5190,5190,0
20241021,115100,202945370,5190,5190,5190,5190,0
20241021,115000,202945370,5190,5190,5190,5190,1
20241021,114900,202940180,5190,5200,5200,5190,146
20241021,114800,202182140,5220,5220,5220,5220,0
20241021,114700,202182140,5220,5220,5220,5220,0
20241021,114600,202182140,5220,5220,5220,5220,0
20241021,114500,202182140,5220,5220,5220,5220,0
20241021,114400,202182140,5220,5200,5220,5200,215
20241021,114300,201060320,5220,5220,5220,5220,0
20241021,114200,201060320,5220,5220,5220,5220,0
20241021,114100,201060320,5220,5210,5220,5210,21
20241021,114000,200950770,5190,5190,5190,5190,10
20241021,113900,200898870,5190,5190,5190,5190,0
20241021,113800,200898870,5190,5190,5190,5190,0
20241021,113700,200898870,5190,5190,5190,5190,80
20241021,113600,200483670,5190,5200,5200,5190,133
20241021,113500,199793390,5220,5220,5220,5220,2491
20241021,113400,186790370,5200,5200,5200,5200,382
20241021,113300,184803970,5220,5220,5220,5220,0
20241021,113200,184803970,5220,5220,5220,5220,0
20241021,113100,184803970,5220,5220,5220,5220,0
20241021,113000,184803970,5220,5210,5220,5210,20
20241021,112900,184699590,5200,5200,5200,5200,0
20241021,112800,184699590,5200,5200,5200,5200,0
20241021,112700,184699590,5200,5200,5200,5200,0
20241021,112600,184699590,5200,5200,5200,5200,0
20241021,112500,184699590,5200,5200,5200,5200,854
20241021,112400,180258790,5200,5210,5210,5200,116
20241021,112300,179655430,5210,5210,5210,5210,20
20241021,112200,179551230,5210,5210,5210,5210,50
20241021,112100,179290730,5200,5200,5200,5200,5
20241021,112000,179264730,5200,5200,5200,5200,59
20241021,111900,178957930,5200,5200,5200,5200,1
20241021,111800,178952730,5200,5200,5200,5200,0
20241021,111700,178952730,5200,5200,5200,5200,40
20241021,111600,178744730,5200,5200,5200,5200,100
20241021,111500,178224730,5200,5200,5200,5200,268
20241021,111400,176831130,5190,5190,5190,5190,48
20241021,111300,176582010,5190,5190,5190,5190,0
20241021,111200,176582010,5190,5190,5190,5190,1
20241021,111100,176576820,5190,5190,5190,5190,10
20241021,111000,176524920,5190,5190,5190,5190,80
20241021,110900,176109720,5190,5200,5200,5190,167
20241021,110800,175242620,5200,5200,5200,5200,0
20241021,110700,175242620,5200,5200,5200,5200,44
20241021,110600,175013820,5220,5220,5220,5220,0
20241021,110500,175013820,5220,5220,5220,5220,0
20241021,110400,175013820,5220,5200,5220,5200,11
20241021,110300,174956600,5220,5220,5220,5220,0
20241021,110200,174956600,5220,5220,5220,5220,0
20241021,110100,174956600,5220,5220,5220,5220,0
20241021,110000,174956600,5220,5220,5220,5220,0
20241021,105900,174956600,5220,5180,5220,5180,61
20241021,105800,174639380,5180,5180,5180,5180,0
20241021,105700,174639380,5180,5200,5200,5180,4
20241021,105600,174618630,5190,5220,5220,5190,805
20241021,105500,170440530,5220,5220,5220,5220,0
20241021,105400,170440530,5220,5220,5220,5220,0
20241021,105300,170440530,5220,5220,5220,5220,0
20241021,105200,170440530,5220,5220,5220,5220,1
20241021,105100,170435310,5200,5200,5200,5200,49
20241021,105000,170180510,5190,5170,5190,5170,436
20241021,104900,167922130,5170,5170,5170,5170,0
20241021,104800,167922130,5170,5170,5170,5170,0
20241021,104700,167922130,5170,5170,5170,5170,10
20241021,104600,167870430,5170,5170,5170,5170,1
20241021,104500,167865260,5190,5190,5190,5190,3
20241021,104400,167849690,5190,5190,5190,5190,1
20241021,104300,167844500,5170,5190,5190,5170,684
20241021,104200,164301170,5190,5190,5190,5190,0
20241021,104100,164301170,5190,5190,5190,5190,0
20241021,104000,164301170,5190,5190,5190,5190,178
20241021,103900,163377350,5180,5180,5180,5180,0
20241021,103800,163377350,5180,5180,5180,5180,0
20241021,103700,163377350,5180,5180,5180,5180,77
20241021,103600,162978490,5190,5190,5190,5190,1
20241021,103500,162973300,5190,5180,5190,5170,302
20241021,103400,161409130,5180,5180,5180,5180,100
20241021,103300,160891130,5160,5170,5170,5160,116
20241021,103200,160292410,5170,5180,5180,5170,7
20241021,103100,160256170,5180,5180,5180,5180,50
20241021,103000,159997170,5180,5190,5190,5180,3
20241021,102900,159981620,5160,5170,5170,5160,1201
20241021,102800,153782400,5170,5170,5170,5170,500
20241021,102700,151197400,5190,5190,5190,5190,1
20241021,102600,151192210,5160,5180,5190,5160,551
20241021,102500,148337980,5180,5180,5180,5180,1
20241021,102400,148332800,5170,5170,5170,5170,629
20241021,102300,145080870,5170,5180,5180,5170,500
20241021,102200,142492060,5190,5190,5190,5190,195
20241021,102100,141480010,5200,5200,5200,5200,0
20241021,102000,141480010,5200,5200,5200,5200,0
20241021,101900,141480010,5200,5200,5200,5200,0
20241021,101800,141480010,5200,5200,5200,5200,0
20241021,101700,141480010,5200,5210,5210,5200,166
20241021,101600,140616710,5210,5210,5210,5210,0
20241021,101500,140616710,5210,5210,5210,5210,1
20241021,101400,140611500,5220,5220,5220,5220,25
20241021,101300,140481000,5220,5210,5220,5210,67
20241021,101200,140131490,5230,5230,5230,5230,0
20241021,101100,140131490,5230,5230,5230,5230,0
20241021,101000,140131490,5230,5210,5230,5210,16
20241021,100900,140048110,5230,5230,5230,5230,5
20241021,100800,140021960,5230,5220,5230,5220,26
20241021,100700,139886110,5220,5220,5220,5220,101
20241021,100600,139358890,5230,5220,5230,5220,266
20241021,100500,137970360,5200,5200,5200,5200,4
20241021,100400,137949560,5220,5220,5220,5220,0
20241021,100300,137949560,5220,5200,5220,5200,238
20241021,100200,136711940,5220,5220,5220,5220,0
20241021,100100,136711940,5220,5220,5220,5220,0
20241021,100000,136711940,5220,5220,5220,5220,0
20241021,095900,136711940,5220,5220,5220,5200,25
20241021,095800,136581900,5200,5200,5200,5200,1
20241021,095700,136576700,5220,5200,5220,5200,363
20241021,095600,134689080,5220,5230,5230,5220,481
20241021,095500,132173460,5240,5240,5240,5220,302
20241021,095400,130593980,5240,5220,5240,5220,987
20241021,095300,125441790,5220,5220,5220,5220,82
20241021,095200,125013750,5220,5220,5220,5220,40
20241021,095100,124804950,5220,5190,5220,5190,6
20241021,095000,124773780,5220,5220,5220,5220,0
20241021,094900,124773780,5220,5220,5220,5220,15
20241021,094800,124695480,5220,5220,5220,5220,10
20241021,094700,124643280,5220,5200,5220,5200,3211
20241021,094600,107945070,5200,5200,5200,5200,13
20241021,094500,107877470,5200,5190,5200,5180,520
20241021,094400,105178640,5190,5190,5190,5190,200
20241021,094300,104140640,5190,5190,5190,5190,5
20241021,094200,104114690,5190,5190,5190,5190,1
20241021,094100,104109500,5190,5190,5190,5190,0
20241021,094000,104109500,5190,5190,5190,5190,0
20241021,093900,104109500,5190,5190,5190,5190,54
20241021,093800,103829240,5170,5170,5170,5170,232
20241021,093700,102629800,5160,5170,5180,5160,207
20241021,093600,101558580,5180,5170,5180,5170,1000
20241021,093500,96380150,5170,5170,5170,5170,1
20241021,093400,96374980,5150,5150,5150,5150,168
20241021,093300,95509780,5150,5150,5150,5150,236
20241021,093200,94294380,5160,5160,5160,5160,62
20241021,093100,93974460,5170,5150,5170,5150,155
20241021,093000,93173210,5150,5160,5160,5150,438
20241021,092900,90913640,5170,5170,5170,5170,3
20241021,092800,90898130,5180,5180,5180,5180,0
20241021,092700,90898130,5180,5180,5180,5180,0
20241021,092600,90898130,5180,5180,5180,5180,83
20241021,092500,90468190,5180,5180,5180,5180,500
20241021,092400,87878190,5180,5170,5180,5170,150
20241021,092300,87102170,5170,5170,5170,5150,124
20241021,092200,86461290,5170,5140,5170,5140,4389
20241021,092100,63828090,5170,5150,5170,5140,1266
20241021,092000,57313710,5180,5180,5180,5180,8
20241021,091900,57272270,5180,5150,5180,5140,130
20241021,091800,56603920,5140,5180,5180,5140,201
20241021,091700,55570640,5150,5150,5150,5150,1076
20241021,091600,50029240,5170,5170,5170,5170,58
20241021,091500,49729380,5150,5160,5160,5150,376
20241021,091400,47792840,5160,5150,5160,5150,158
20241021,091300,46979130,5160,5160,5160,5160,221
20241021,091200,45838770,5150,5150,5150,5150,249
20241021,091100,44556420,5160,5160,5160,5160,29
20241021,091000,44406780,5160,5150,5160,5150,56
20241021,090900,44118320,5150,5160,5160,5150,1795
20241021,090800,34868660,5170,5180,5180,5170,22
20241021,090700,34754900,5190,5200,5210,5160,1503
20241021,090600,26958990,5210,5220,5220,5200,515
20241021,090500,24275840,5210,5230,5230,5210,1767
20241021,090400,15055430,5230,5230,5230,5230,50
20241021,090300,14793930,5230,5220,5230,5220,140
20241021,090200,14062730,5220,5230,5260,5220,926
20241021,090100,9211670,5230,5200,5230,5200,175
20241021,090000,8301640,5200,5220,5230,5200,1590