KissMeData/175140/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203200,336159160,5070,5070,5070,5070,1305
20241021,203100,336159160,5070,5070,5070,5070,0
20241021,203000,336159160,5070,5070,5070,5070,0
20241021,202900,336159160,5070,5070,5070,5070,0
20241021,202800,336159160,5070,5070,5070,5070,0
20241021,202700,336159160,5070,5070,5070,5070,0
20241021,202600,336159160,5070,5070,5070,5070,0
20241021,202500,336159160,5070,5070,5070,5070,0
20241021,202400,336159160,5070,5070,5070,5070,0
20241021,202300,336159160,5070,5070,5070,5070,0
20241021,202200,336159160,5070,5070,5070,5070,0
20241021,202100,336159160,5070,5070,5070,5070,0
20241021,202000,336159160,5070,5070,5070,5070,0
20241021,201900,336159160,5070,5070,5070,5070,0
20241021,201800,336159160,5070,5070,5070,5070,0
20241021,201700,336159160,5070,5070,5070,5070,0
20241021,201600,336159160,5070,5070,5070,5070,0
20241021,201500,336159160,5070,5070,5070,5070,0
20241021,201400,336159160,5070,5070,5070,5070,0
20241021,201300,336159160,5070,5070,5070,5070,0
20241021,201200,336159160,5070,5070,5070,5070,0
20241021,201100,336159160,5070,5070,5070,5070,0
20241021,201000,336159160,5070,5070,5070,5070,0
20241021,200900,336159160,5070,5070,5070,5070,0
20241021,200800,336159160,5070,5070,5070,5070,0
20241021,200700,336159160,5070,5070,5070,5070,0
20241021,200600,336159160,5070,5070,5070,5070,0
20241021,200500,336159160,5070,5070,5070,5070,0
20241021,200400,336159160,5070,5070,5070,5070,0
20241021,200300,336159160,5070,5070,5070,5070,0
20241021,200200,336159160,5070,5070,5070,5070,1305
20241021,200100,336159160,5070,5070,5070,5070,0
20241021,200000,336159160,5070,5070,5070,5070,0
20241021,195900,336159160,5070,5070,5070,5070,0
20241021,195800,336159160,5070,5070,5070,5070,0
20241021,195700,336159160,5070,5070,5070,5070,0
20241021,195600,336159160,5070,5070,5070,5070,0
20241021,195500,336159160,5070,5070,5070,5070,0
20241021,195400,336159160,5070,5070,5070,5070,0
20241021,195300,336159160,5070,5070,5070,5070,0
20241021,195200,336159160,5070,5070,5070,5070,0
20241021,195100,336159160,5070,5070,5070,5070,0
20241021,195000,336159160,5070,5070,5070,5070,0
20241021,194900,336159160,5070,5070,5070,5070,0
20241021,194800,336159160,5070,5070,5070,5070,0
20241021,194700,336159160,5070,5070,5070,5070,0
20241021,194600,336159160,5070,5070,5070,5070,0
20241021,194500,336159160,5070,5070,5070,5070,0
20241021,194400,336159160,5070,5070,5070,5070,0
20241021,194300,336159160,5070,5070,5070,5070,0
20241021,194200,336159160,5070,5070,5070,5070,0
20241021,194100,336159160,5070,5070,5070,5070,0
20241021,194000,336159160,5070,5070,5070,5070,0
20241021,193900,336159160,5070,5070,5070,5070,0
20241021,193800,336159160,5070,5070,5070,5070,0
20241021,193700,336159160,5070,5070,5070,5070,0
20241021,193600,336159160,5070,5070,5070,5070,0
20241021,193500,336159160,5070,5070,5070,5070,0
20241021,193400,336159160,5070,5070,5070,5070,0
20241021,193300,336159160,5070,5070,5070,5070,0
20241021,193200,336159160,5070,5070,5070,5070,1305
20241021,193100,336159160,5070,5070,5070,5070,0
20241021,193000,336159160,5070,5070,5070,5070,0
20241021,192900,336159160,5070,5070,5070,5070,0
20241021,192800,336159160,5070,5070,5070,5070,0
20241021,192700,336159160,5070,5070,5070,5070,0
20241021,192600,336159160,5070,5070,5070,5070,0
20241021,192500,336159160,5070,5070,5070,5070,0
20241021,192400,336159160,5070,5070,5070,5070,0
20241021,192300,336159160,5070,5070,5070,5070,0
20241021,192200,336159160,5070,5070,5070,5070,0
20241021,192100,336159160,5070,5070,5070,5070,0
20241021,192000,336159160,5070,5070,5070,5070,0
20241021,191900,336159160,5070,5070,5070,5070,0
20241021,191800,336159160,5070,5070,5070,5070,0
20241021,191700,336159160,5070,5070,5070,5070,0
20241021,191600,336159160,5070,5070,5070,5070,0
20241021,191500,336159160,5070,5070,5070,5070,0
20241021,191400,336159160,5070,5070,5070,5070,0
20241021,191300,336159160,5070,5070,5070,5070,0
20241021,191200,336159160,5070,5070,5070,5070,0
20241021,191100,336159160,5070,5070,5070,5070,0
20241021,191000,336159160,5070,5070,5070,5070,0
20241021,190900,336159160,5070,5070,5070,5070,0
20241021,190800,336159160,5070,5070,5070,5070,0
20241021,190700,336159160,5070,5070,5070,5070,0
20241021,190600,336159160,5070,5070,5070,5070,0
20241021,190500,336159160,5070,5070,5070,5070,0
20241021,190400,336159160,5070,5070,5070,5070,0
20241021,190300,336159160,5070,5070,5070,5070,0
20241021,190200,336159160,5070,5070,5070,5070,1305
20241021,190100,336159160,5070,5070,5070,5070,0
20241021,190000,336159160,5070,5070,5070,5070,0
20241021,185900,336159160,5070,5070,5070,5070,0
20241021,185800,336159160,5070,5070,5070,5070,0
20241021,185700,336159160,5070,5070,5070,5070,0
20241021,185600,336159160,5070,5070,5070,5070,0
20241021,185500,336159160,5070,5070,5070,5070,0
20241021,185400,336159160,5070,5070,5070,5070,0
20241021,185300,336159160,5070,5070,5070,5070,0
20241021,185200,336159160,5070,5070,5070,5070,0
20241021,185100,336159160,5070,5070,5070,5070,0
20241021,185000,336159160,5070,5070,5070,5070,0
20241021,184900,336159160,5070,5070,5070,5070,0
20241021,184800,336159160,5070,5070,5070,5070,0
20241021,184700,336159160,5070,5070,5070,5070,0
20241021,184600,336159160,5070,5070,5070,5070,0
20241021,184500,336159160,5070,5070,5070,5070,0
20241021,184400,336159160,5070,5070,5070,5070,0
20241021,184300,336159160,5070,5070,5070,5070,0
20241021,184200,336159160,5070,5070,5070,5070,0
20241021,184100,336159160,5070,5070,5070,5070,0
20241021,184000,336159160,5070,5070,5070,5070,0
20241021,183900,336159160,5070,5070,5070,5070,0
20241021,183800,336159160,5070,5070,5070,5070,0
20241021,183700,336159160,5070,5070,5070,5070,0
20241021,183600,336159160,5070,5070,5070,5070,0
20241021,183500,336159160,5070,5070,5070,5070,0
20241021,183400,336159160,5070,5070,5070,5070,0
20241021,183300,336159160,5070,5070,5070,5070,0
20241021,183200,336159160,5070,5070,5070,5070,1305
20241021,183100,336159160,5070,5070,5070,5070,0
20241021,183000,336159160,5070,5070,5070,5070,0
20241021,182900,336159160,5070,5070,5070,5070,0
20241021,182800,336159160,5070,5070,5070,5070,0
20241021,182700,336159160,5070,5070,5070,5070,0
20241021,182600,336159160,5070,5070,5070,5070,0
20241021,182500,336159160,5070,5070,5070,5070,0
20241021,182400,336159160,5070,5070,5070,5070,0
20241021,182300,336159160,5070,5070,5070,5070,0
20241021,182200,336159160,5070,5070,5070,5070,0
20241021,182100,336159160,5070,5070,5070,5070,0
20241021,182000,336159160,5070,5070,5070,5070,0
20241021,181900,336159160,5070,5070,5070,5070,0
20241021,181800,336159160,5070,5070,5070,5070,0
20241021,181700,336159160,5070,5070,5070,5070,0
20241021,181600,336159160,5070,5070,5070,5070,0
20241021,181500,336159160,5070,5070,5070,5070,0
20241021,181400,336159160,5070,5070,5070,5070,0
20241021,181300,336159160,5070,5070,5070,5070,0
20241021,181200,336159160,5070,5070,5070,5070,0
20241021,181100,336159160,5070,5070,5070,5070,0
20241021,181000,336159160,5070,5070,5070,5070,0
20241021,180900,336159160,5070,5070,5070,5070,0
20241021,180800,336159160,5070,5070,5070,5070,0
20241021,180700,336159160,5070,5070,5070,5070,0
20241021,180600,336159160,5070,5070,5070,5070,0
20241021,180500,336159160,5070,5070,5070,5070,0
20241021,180400,336159160,5070,5070,5070,5070,0
20241021,180300,336159160,5070,5070,5070,5070,0
20241021,180200,336159160,5070,5070,5070,5070,1305
20241021,180100,336159160,5070,5070,5070,5070,0
20241021,180000,336159160,5070,5070,5070,5070,0
20241021,175900,336159160,5070,5070,5070,5070,0
20241021,175800,336159160,5070,5070,5070,5070,0
20241021,175700,336159160,5070,5070,5070,5070,0
20241021,175600,336159160,5070,5070,5070,5070,0
20241021,175500,336159160,5070,5070,5070,5070,0
20241021,175400,336159160,5070,5070,5070,5070,0
20241021,175300,336159160,5070,5070,5070,5070,0
20241021,175200,336159160,5070,5070,5070,5070,0
20241021,175100,336159160,5070,5070,5070,5070,0
20241021,175000,336159160,5070,5070,5070,5070,0
20241021,174900,336159160,5070,5070,5070,5070,0
20241021,174800,336159160,5070,5070,5070,5070,0
20241021,174700,336159160,5070,5070,5070,5070,0
20241021,174600,336159160,5070,5070,5070,5070,0
20241021,174500,336159160,5070,5070,5070,5070,0
20241021,174400,336159160,5070,5070,5070,5070,0
20241021,174300,336159160,5070,5070,5070,5070,0
20241021,174200,336159160,5070,5070,5070,5070,0
20241021,174100,336159160,5070,5070,5070,5070,0
20241021,174000,336159160,5070,5070,5070,5070,0
20241021,173900,336159160,5070,5070,5070,5070,0
20241021,173800,336159160,5070,5070,5070,5070,0
20241021,173700,336159160,5070,5070,5070,5070,0
20241021,173600,336159160,5070,5070,5070,5070,0
20241021,173500,336159160,5070,5070,5070,5070,0
20241021,173400,336159160,5070,5070,5070,5070,0
20241021,173300,336159160,5070,5070,5070,5070,0
20241021,173200,336159160,5070,5070,5070,5070,1305
20241021,173100,336159160,5070,5070,5070,5070,0
20241021,173000,336159160,5070,5070,5070,5070,0
20241021,172900,336159160,5070,5070,5070,5070,0
20241021,172800,336159160,5070,5070,5070,5070,0
20241021,172700,336159160,5070,5070,5070,5070,0
20241021,172600,336159160,5070,5070,5070,5070,0
20241021,172500,336159160,5070,5070,5070,5070,0
20241021,172400,336159160,5070,5070,5070,5070,0
20241021,172300,336159160,5070,5070,5070,5070,0
20241021,172200,336159160,5070,5070,5070,5070,0
20241021,172100,336159160,5070,5070,5070,5070,0
20241021,172000,336159160,5070,5070,5070,5070,0
20241021,171900,336159160,5070,5070,5070,5070,0
20241021,171800,336159160,5070,5070,5070,5070,0
20241021,171700,336159160,5070,5070,5070,5070,0
20241021,171600,336159160,5070,5070,5070,5070,0
20241021,171500,336159160,5070,5070,5070,5070,0
20241021,171400,336159160,5070,5070,5070,5070,0
20241021,171300,336159160,5070,5070,5070,5070,0
20241021,171200,336159160,5070,5070,5070,5070,0
20241021,171100,336159160,5070,5070,5070,5070,0
20241021,171000,336159160,5070,5070,5070,5070,0
20241021,170900,336159160,5070,5070,5070,5070,0
20241021,170800,336159160,5070,5070,5070,5070,0
20241021,170700,336159160,5070,5070,5070,5070,0
20241021,170600,336159160,5070,5070,5070,5070,0
20241021,170500,336159160,5070,5070,5070,5070,0
20241021,170400,336159160,5070,5070,5070,5070,0
20241021,170300,336159160,5070,5070,5070,5070,0
20241021,170200,336159160,5070,5070,5070,5070,1305
20241021,170100,336159160,5070,5070,5070,5070,0
20241021,170000,336159160,5070,5070,5070,5070,0
20241021,165900,336159160,5070,5070,5070,5070,0
20241021,165800,336159160,5070,5070,5070,5070,0
20241021,165700,336159160,5070,5070,5070,5070,0
20241021,165600,336159160,5070,5070,5070,5070,0
20241021,165500,336159160,5070,5070,5070,5070,0
20241021,165400,336159160,5070,5070,5070,5070,0
20241021,165300,336159160,5070,5070,5070,5070,0
20241021,165200,336159160,5070,5070,5070,5070,0
20241021,165100,336159160,5070,5070,5070,5070,0
20241021,165000,336159160,5070,5070,5070,5070,0
20241021,164900,336159160,5070,5070,5070,5070,0
20241021,164800,336159160,5070,5070,5070,5070,0
20241021,164700,336159160,5070,5070,5070,5070,0
20241021,164600,336159160,5070,5070,5070,5070,0
20241021,164500,336159160,5070,5070,5070,5070,0
20241021,164400,336159160,5070,5070,5070,5070,0
20241021,164300,336159160,5070,5070,5070,5070,0
20241021,164200,336159160,5070,5070,5070,5070,0
20241021,164100,336159160,5070,5070,5070,5070,0
20241021,164000,336159160,5070,5070,5070,5070,0
20241021,163900,336159160,5070,5070,5070,5070,0
20241021,163800,336159160,5070,5070,5070,5070,0
20241021,163700,336159160,5070,5070,5070,5070,0
20241021,163600,336159160,5070,5070,5070,5070,0
20241021,163500,336159160,5070,5070,5070,5070,0
20241021,163400,336159160,5070,5070,5070,5070,0
20241021,163300,336159160,5070,5070,5070,5070,0
20241021,163200,336159160,5070,5070,5070,5070,1305
20241021,163100,336159160,5070,5070,5070,5070,0
20241021,163000,336159160,5070,5070,5070,5070,0
20241021,162900,336159160,5070,5070,5070,5070,0
20241021,162800,336159160,5070,5070,5070,5070,0
20241021,162700,336159160,5070,5070,5070,5070,0
20241021,162600,336159160,5070,5070,5070,5070,0
20241021,162500,336159160,5070,5070,5070,5070,0
20241021,162400,336159160,5070,5070,5070,5070,0
20241021,162300,336159160,5070,5070,5070,5070,0
20241021,162200,336159160,5070,5070,5070,5070,0
20241021,162100,336159160,5070,5070,5070,5070,0
20241021,162000,336159160,5070,5070,5070,5070,0
20241021,161900,336159160,5070,5070,5070,5070,0
20241021,161800,336159160,5070,5070,5070,5070,0
20241021,161700,336159160,5070,5070,5070,5070,0
20241021,161600,336159160,5070,5070,5070,5070,0
20241021,161500,336159160,5070,5070,5070,5070,0
20241021,161400,336159160,5070,5070,5070,5070,0
20241021,161300,336159160,5070,5070,5070,5070,0
20241021,161200,336159160,5070,5070,5070,5070,0
20241021,161100,336159160,5070,5070,5070,5070,0
20241021,161000,336159160,5070,5070,5070,5070,0
20241021,160900,336159160,5070,5070,5070,5070,0
20241021,160800,336159160,5070,5070,5070,5070,0
20241021,160700,336159160,5070,5070,5070,5070,0
20241021,160600,336159160,5070,5070,5070,5070,0
20241021,160500,336159160,5070,5070,5070,5070,0
20241021,160400,336159160,5070,5070,5070,5070,0
20241021,160300,336159160,5070,5070,5070,5070,0
20241021,160200,336159160,5070,5070,5070,5070,1305
20241021,160100,336159160,5070,5070,5070,5070,0
20241021,160000,336159160,5070,5070,5070,5070,0
20241021,155900,336159160,5070,5070,5070,5070,0
20241021,155800,336159160,5070,5070,5070,5070,0
20241021,155700,336159160,5070,5070,5070,5070,0
20241021,155600,336159160,5070,5070,5070,5070,0
20241021,155500,336159160,5070,5070,5070,5070,0
20241021,155400,336159160,5070,5070,5070,5070,0
20241021,155300,336159160,5070,5070,5070,5070,0
20241021,155200,336159160,5070,5070,5070,5070,0
20241021,155100,336159160,5070,5070,5070,5070,0
20241021,155000,336159160,5070,5070,5070,5070,0
20241021,154900,336159160,5070,5070,5070,5070,0
20241021,154800,336159160,5070,5070,5070,5070,0
20241021,154700,336159160,5070,5070,5070,5070,0
20241021,154600,336159160,5070,5070,5070,5070,0
20241021,154500,336159160,5070,5070,5070,5070,0
20241021,154400,336159160,5070,5070,5070,5070,0
20241021,154300,336159160,5070,5070,5070,5070,0
20241021,154200,336159160,5070,5070,5070,5070,0
20241021,154100,336159160,5070,5070,5070,5070,0
20241021,154000,336159160,5070,5070,5070,5070,0
20241021,153900,336159160,5070,5070,5070,5070,0
20241021,153800,336159160,5070,5070,5070,5070,0
20241021,153700,336159160,5070,5070,5070,5070,0
20241021,153600,336159160,5070,5070,5070,5070,0
20241021,153500,336159160,5070,5070,5070,5070,0
20241021,153400,336159160,5070,5070,5070,5070,0
20241021,153300,336159160,5070,5070,5070,5070,0
20241021,153200,336159160,5070,5070,5070,5070,1305
20241021,153100,336159160,5070,5070,5070,5070,0
20241021,153000,336159160,5070,5070,5070,5070,1305
20241021,152900,329542810,5070,5070,5070,5070,0
20241021,152800,329542810,5070,5070,5070,5070,0
20241021,152700,329542810,5070,5070,5070,5070,0
20241021,152600,329542810,5070,5070,5070,5070,0
20241021,152500,329542810,5070,5070,5070,5070,0
20241021,152400,329542810,5070,5070,5070,5070,0
20241021,152300,329542810,5070,5070,5070,5070,0
20241021,152200,329542810,5070,5070,5070,5070,0
20241021,152100,329542810,5070,5070,5070,5070,0
20241021,152000,329542810,5070,5070,5070,5070,0
20241021,151900,329542810,5070,5050,5070,5050,230
20241021,151800,328379350,5070,5070,5070,5070,0
20241021,151700,328379350,5070,5050,5070,5050,35
20241021,151600,328202580,5070,5070,5070,5070,100
20241021,151500,327695580,5070,5070,5070,5070,0
20241021,151400,327695580,5070,5060,5070,5060,201
20241021,151300,326678510,5060,5050,5060,5040,209
20241021,151200,325623040,5060,5060,5060,5060,0
20241021,151100,325623040,5060,5070,5070,5060,45
20241021,151000,325394940,5070,5070,5070,5070,0
20241021,150900,325394940,5070,5070,5070,5070,100
20241021,150800,324887940,5070,5050,5070,5040,201
20241021,150700,323874360,5070,5070,5070,5050,261
20241021,150600,322556090,5070,5060,5070,5060,201
20241021,150500,321539020,5070,5070,5070,5070,0
20241021,150400,321539020,5070,5070,5070,5070,0
20241021,150300,321539020,5070,5070,5070,5070,1
20241021,150200,321533950,5070,5070,5070,5070,0
20241021,150100,321533950,5070,5060,5070,5050,368
20241021,150000,319672510,5050,5050,5050,5050,4
20241021,145900,319652310,5060,5050,5060,5050,2
20241021,145800,319642200,5060,5070,5070,5060,38
20241021,145700,319449910,5050,5060,5060,5050,80
20241021,145600,319045810,5070,5070,5070,5070,0
20241021,145500,319045810,5070,5070,5070,5070,0
20241021,145400,319045810,5070,5070,5070,5070,1
20241021,145300,319040740,5050,5070,5070,5050,243
20241021,145200,317813080,5070,5070,5070,5070,0
20241021,145100,317813080,5070,5070,5070,5070,0
20241021,145000,317813080,5070,5070,5070,5070,0
20241021,144900,317813080,5070,5070,5070,5070,0
20241021,144800,317813080,5070,5070,5070,5060,122
20241021,144700,317195740,5070,5070,5070,5070,0
20241021,144600,317195740,5070,5070,5070,5070,387
20241021,144500,315233650,5100,5100,5100,5100,0
20241021,144400,315233650,5100,5100,5100,5100,1
20241021,144300,315228550,5100,5100,5100,5100,0
20241021,144200,315228550,5100,5080,5100,5080,11
20241021,144100,315172650,5100,5100,5100,5100,0
20241021,144000,315172650,5100,5090,5100,5090,12
20241021,143900,315111560,5090,5090,5090,5090,10
20241021,143800,315060660,5120,5120,5120,5120,0
20241021,143700,315060660,5120,5100,5120,5100,67
20241021,143600,314718940,5100,5100,5100,5100,155
20241021,143500,313928440,5100,5090,5100,5080,186
20241021,143400,312981740,5090,5090,5090,5090,103
20241021,143300,312457470,5070,5070,5070,5070,145
20241021,143200,311722320,5070,5070,5070,5070,0
20241021,143100,311722320,5070,5070,5070,5070,0
20241021,143000,311722320,5070,5070,5070,5070,13
20241021,142900,311656410,5070,5070,5070,5070,0
20241021,142800,311656410,5070,5070,5070,5070,0
20241021,142700,311656410,5070,5060,5070,5060,2
20241021,142600,311646280,5070,5060,5070,5060,2
20241021,142500,311636150,5050,5080,5090,5030,2096
20241021,142400,301055490,5080,5080,5090,5070,32
20241021,142300,300893210,5090,5080,5090,5080,2
20241021,142200,300883040,5080,5080,5080,5080,8
20241021,142100,300842400,5090,5090,5090,5080,11
20241021,142000,300786480,5080,5080,5090,5080,27
20241021,141900,300649310,5080,5080,5090,5080,35
20241021,141800,300471500,5080,5090,5090,5070,155
20241021,141700,299685310,5080,5080,5090,5080,22
20241021,141600,299573540,5090,5080,5090,5080,39
20241021,141500,299375360,5080,5080,5080,5080,20
20241021,141400,299273760,5090,5090,5090,5090,0
20241021,141300,299273760,5090,5070,5090,5070,11
20241021,141200,299217970,5070,5050,5070,5050,682
20241021,141100,295773630,5050,5050,5050,5050,310
20241021,141000,294208130,5050,5050,5050,5050,0
20241021,140900,294208130,5050,5040,5050,5040,10
20241021,140800,294157720,5050,5050,5050,5050,80
20241021,140700,293753720,5050,5040,5050,5030,201
20241021,140600,292742570,5050,5050,5050,5050,0
20241021,140500,292742570,5050,5050,5050,5050,0
20241021,140400,292742570,5050,5050,5050,5050,0
20241021,140300,292742570,5050,5050,5050,5050,1
20241021,140200,292737520,5030,5040,5040,5030,150
20241021,140100,291982920,5050,5050,5050,5050,5
20241021,140000,291957670,5050,5050,5050,5050,1000
20241021,135900,286907670,5060,5050,5060,5050,1001
20241021,135800,281852610,5050,5050,5050,5050,2042
20241021,135700,271540510,5050,5040,5050,5040,3
20241021,135600,271525380,5020,5030,5030,5020,3000
20241021,135500,256460380,5050,5040,5050,5020,601
20241021,135400,253442700,5050,5040,5050,5040,380
20241021,135300,251527490,5040,5040,5040,5040,200
20241021,135200,250519490,5040,5040,5040,5040,120
20241021,135100,249914690,5040,5040,5040,5040,10
20241021,135000,249864290,5050,5040,5050,5040,11
20241021,134900,249808840,5050,5050,5050,5040,19
20241021,134800,249713000,5040,5020,5050,5020,30
20241021,134700,249561900,5050,5050,5050,5050,250
20241021,134600,248299400,5050,5050,5060,5050,4
20241021,134500,248279190,5020,5060,5060,5020,510
20241021,134400,245718560,5060,5060,5060,5060,0
20241021,134300,245718560,5060,5060,5060,5060,0
20241021,134200,245718560,5060,5060,5060,5060,0
20241021,134100,245718560,5060,5030,5060,5030,301
20241021,134000,244204500,5060,5060,5060,5060,2
20241021,133900,244194380,5060,5060,5060,5060,0
20241021,133800,244194380,5060,5060,5060,5060,0
20241021,133700,244194380,5060,5060,5060,5060,11
20241021,133600,244138720,5030,5050,5050,5030,687
20241021,133500,240672830,5070,5070,5070,5070,0
20241021,133400,240672830,5070,5070,5070,5070,95
20241021,133300,240191180,5070,5060,5070,5060,162
20241021,133200,239369870,5060,5060,5060,5060,82
20241021,133100,238954950,5060,5060,5060,5060,0
20241021,133000,238954950,5060,5060,5060,5060,0
20241021,132900,238954950,5060,5060,5060,5050,33
20241021,132800,238788070,5060,5060,5060,5060,0
20241021,132700,238788070,5060,5060,5060,5060,40
20241021,132600,238585670,5060,5060,5060,5060,0
20241021,132500,238585670,5060,5060,5060,5060,10
20241021,132400,238535070,5060,5060,5060,5060,94
20241021,132300,238059430,5030,5060,5060,5030,11
20241021,132200,238004070,5040,5040,5040,5040,148
20241021,132100,237258150,5060,5060,5060,5060,2
20241021,132000,237248030,5060,5060,5060,5060,0
20241021,131900,237248030,5060,5060,5060,5060,10
20241021,131800,237197430,5060,5060,5060,5060,1
20241021,131700,237192370,5030,5030,5030,5030,0
20241021,131600,237192370,5030,5060,5060,5030,2670
20241021,131500,223717580,5060,5060,5060,5060,10
20241021,131400,223666980,5060,5060,5060,5060,556
20241021,131300,220853620,5080,5080,5080,5080,0
20241021,131200,220853620,5080,5080,5080,5080,0
20241021,131100,220853620,5080,5080,5080,5080,1
20241021,131000,220848540,5080,5080,5080,5080,0
20241021,130900,220848540,5080,5060,5080,5050,6593
20241021,130800,187536430,5070,5140,5140,5070,8819
20241021,130700,142512720,5150,5150,5150,5150,2
20241021,130600,142502420,5150,5150,5150,5150,18
20241021,130500,142409720,5150,5140,5150,5140,51
20241021,130400,142147570,5150,5140,5150,5140,2
20241021,130300,142137280,5150,5150,5150,5150,0
20241021,130200,142137280,5150,5150,5150,5150,0
20241021,130100,142137280,5150,5150,5150,5150,0
20241021,130000,142137280,5150,5150,5150,5150,0
20241021,125900,142137280,5150,5150,5150,5150,0
20241021,125800,142137280,5150,5140,5150,5140,81
20241021,125700,141720930,5140,5140,5140,5140,0
20241021,125600,141720930,5140,5140,5140,5140,2
20241021,125500,141710650,5140,5140,5140,5140,0
20241021,125400,141710650,5140,5140,5140,5140,0
20241021,125300,141710650,5140,5140,5140,5140,0
20241021,125200,141710650,5140,5140,5140,5140,0
20241021,125100,141710650,5140,5140,5140,5140,2
20241021,125000,141700370,5140,5140,5140,5140,0
20241021,124900,141700370,5140,5140,5140,5140,0
20241021,124800,141700370,5140,5140,5140,5140,34
20241021,124700,141525610,5140,5140,5140,5140,0
20241021,124600,141525610,5140,5140,5140,5140,0
20241021,124500,141525610,5140,5140,5140,5140,0
20241021,124400,141525610,5140,5140,5140,5140,0
20241021,124300,141525610,5140,5140,5140,5140,0
20241021,124200,141525610,5140,5140,5140,5140,0
20241021,124100,141525610,5140,5140,5140,5140,0
20241021,124000,141525610,5140,5140,5140,5140,0
20241021,123900,141525610,5140,5140,5140,5140,0
20241021,123800,141525610,5140,5140,5140,5140,0
20241021,123700,141525610,5140,5140,5140,5140,0
20241021,123600,141525610,5140,5140,5140,5140,0
20241021,123500,141525610,5140,5120,5140,5110,11
20241021,123400,141469330,5140,5140,5140,5140,0
20241021,123300,141469330,5140,5140,5140,5140,0
20241021,123200,141469330,5140,5140,5140,5140,0
20241021,123100,141469330,5140,5140,5140,5140,0
20241021,123000,141469330,5140,5140,5140,5140,0
20241021,122900,141469330,5140,5140,5140,5140,0
20241021,122800,141469330,5140,5140,5140,5140,0
20241021,122700,141469330,5140,5140,5140,5140,0
20241021,122600,141469330,5140,5140,5140,5140,0
20241021,122500,141469330,5140,5140,5140,5140,0
20241021,122400,141469330,5140,5140,5140,5140,0
20241021,122300,141469330,5140,5130,5140,5130,781
20241021,122200,137462790,5130,5130,5130,5130,400
20241021,122100,135410790,5130,5130,5130,5130,0
20241021,122000,135410790,5130,5130,5130,5130,2
20241021,121900,135400530,5110,5120,5120,5110,210
20241021,121800,134327330,5130,5130,5130,5130,0
20241021,121700,134327330,5130,5130,5130,5130,15
20241021,121600,134250380,5110,5110,5110,5110,151
20241021,121500,133478770,5140,5140,5140,5140,0
20241021,121400,133478770,5140,5140,5140,5140,0
20241021,121300,133478770,5140,5140,5140,5140,0
20241021,121200,133478770,5140,5140,5140,5140,0
20241021,121100,133478770,5140,5140,5140,5140,0
20241021,121000,133478770,5140,5140,5140,5140,0
20241021,120900,133478770,5140,5110,5140,5110,3
20241021,120800,133463390,5140,5140,5140,5140,0
20241021,120700,133463390,5140,5110,5140,5110,202
20241021,120600,132431120,5140,5140,5140,5140,0
20241021,120500,132431120,5140,5140,5140,5140,0
20241021,120400,132431120,5140,5140,5140,5140,0
20241021,120300,132431120,5140,5130,5140,5130,2
20241021,120200,132420850,5110,5120,5120,5110,761
20241021,120100,128532040,5140,5140,5140,5140,0
20241021,120000,128532040,5140,5140,5140,5140,20
20241021,115900,128429240,5140,5140,5140,5140,0
20241021,115800,128429240,5140,5140,5140,5140,0
20241021,115700,128429240,5140,5140,5140,5140,0
20241021,115600,128429240,5140,5140,5140,5140,0
20241021,115500,128429240,5140,5140,5140,5140,0
20241021,115400,128429240,5140,5140,5140,5140,0
20241021,115300,128429240,5140,5140,5140,5140,0
20241021,115200,128429240,5140,5140,5140,5140,1
20241021,115100,128424100,5120,5120,5120,5120,110
20241021,115000,127860900,5140,5140,5140,5140,0
20241021,114900,127860900,5140,5140,5140,5140,0
20241021,114800,127860900,5140,5140,5140,5140,0
20241021,114700,127860900,5140,5140,5140,5140,7
20241021,114600,127824920,5120,5140,5140,5120,39
20241021,114500,127625220,5150,5150,5150,5150,2
20241021,114400,127614920,5150,5150,5150,5150,0
20241021,114300,127614920,5150,5150,5150,5150,0
20241021,114200,127614920,5150,5150,5150,5150,0
20241021,114100,127614920,5150,5150,5150,5150,0
20241021,114000,127614920,5150,5150,5150,5150,0
20241021,113900,127614920,5150,5150,5150,5150,0
20241021,113800,127614920,5150,5150,5150,5150,0
20241021,113700,127614920,5150,5150,5150,5150,1
20241021,113600,127609770,5150,5150,5150,5150,0
20241021,113500,127609770,5150,5150,5150,5150,0
20241021,113400,127609770,5150,5140,5150,5140,2
20241021,113300,127599480,5120,5140,5140,5120,110
20241021,113200,127036100,5150,5150,5150,5150,0
20241021,113100,127036100,5150,5150,5150,5150,0
20241021,113000,127036100,5150,5150,5150,5150,0
20241021,112900,127036100,5150,5140,5150,5140,2
20241021,112800,127025810,5150,5150,5150,5150,0
20241021,112700,127025810,5150,5150,5150,5150,0
20241021,112600,127025810,5150,5130,5150,5130,17
20241021,112500,126938570,5140,5140,5140,5140,1000
20241021,112400,121798570,5140,5140,5140,5140,0
20241021,112300,121798570,5140,5120,5140,5110,201
20241021,112200,120770470,5150,5150,5150,5150,0
20241021,112100,120770470,5150,5150,5150,5150,0
20241021,112000,120770470,5150,5150,5150,5150,0
20241021,111900,120770470,5150,5150,5150,5150,0
20241021,111800,120770470,5150,5150,5150,5150,0
20241021,111700,120770470,5150,5150,5150,5150,0
20241021,111600,120770470,5150,5150,5150,5150,0
20241021,111500,120770470,5150,5150,5150,5150,0
20241021,111400,120770470,5150,5150,5150,5150,0
20241021,111300,120770470,5150,5150,5150,5150,0
20241021,111200,120770470,5150,5150,5150,5150,0
20241021,111100,120770470,5150,5150,5150,5150,0
20241021,111000,120770470,5150,5150,5150,5150,0
20241021,110900,120770470,5150,5150,5150,5150,0
20241021,110800,120770470,5150,5150,5150,5150,0
20241021,110700,120770470,5150,5150,5150,5150,0
20241021,110600,120770470,5150,5140,5150,5140,2
20241021,110500,120760180,5110,5140,5140,5110,201
20241021,110400,119733040,5150,5150,5150,5150,0
20241021,110300,119733040,5150,5150,5150,5150,0
20241021,110200,119733040,5150,5150,5150,5150,0
20241021,110100,119733040,5150,5150,5150,5150,0
20241021,110000,119733040,5150,5110,5150,5110,3
20241021,105900,119717640,5150,5150,5150,5150,0
20241021,105800,119717640,5150,5150,5150,5150,0
20241021,105700,119717640,5150,5140,5150,5140,200
20241021,105600,118687650,5150,5150,5150,5150,0
20241021,105500,118687650,5150,5150,5150,5150,0
20241021,105400,118687650,5150,5130,5150,5130,50
20241021,105300,118430880,5130,5130,5130,5130,0
20241021,105200,118430880,5130,5130,5130,5130,0
20241021,105100,118430880,5130,5130,5130,5130,50
20241021,105000,118174380,5130,5130,5130,5130,0
20241021,104900,118174380,5130,5130,5130,5130,0
20241021,104800,118174380,5130,5120,5130,5120,151
20241021,104700,117401250,5130,5130,5130,5130,0
20241021,104600,117401250,5130,5130,5130,5130,0
20241021,104500,117401250,5130,5130,5130,5130,0
20241021,104400,117401250,5130,5130,5130,5130,0
20241021,104300,117401250,5130,5120,5130,5120,4
20241021,104200,117380760,5100,5120,5120,5100,207
20241021,104100,116322620,5130,5130,5130,5130,0
20241021,104000,116322620,5130,5120,5130,5120,10
20241021,103900,116271410,5130,5130,5130,5130,0
20241021,103800,116271410,5130,5130,5130,5130,0
20241021,103700,116271410,5130,5130,5130,5130,5
20241021,103600,116245760,5130,5130,5130,5130,0
20241021,103500,116245760,5130,5130,5130,5130,7
20241021,103400,116209850,5150,5150,5150,5150,0
20241021,103300,116209850,5150,5150,5150,5150,0
20241021,103200,116209850,5150,5150,5150,5150,0
20241021,103100,116209850,5150,5150,5150,5150,0
20241021,103000,116209850,5150,5150,5150,5150,0
20241021,102900,116209850,5150,5150,5150,5150,0
20241021,102800,116209850,5150,5150,5150,5150,0
20241021,102700,116209850,5150,5130,5150,5130,10
20241021,102600,116158530,5130,5130,5130,5130,50
20241021,102500,115902030,5130,5130,5130,5130,0
20241021,102400,115902030,5130,5130,5130,5130,0
20241021,102300,115902030,5130,5130,5130,5130,10
20241021,102200,115850730,5150,5150,5150,5150,0
20241021,102100,115850730,5150,5130,5150,5130,26
20241021,102000,115716850,5150,5140,5150,5110,282
20241021,101900,114273370,5140,5140,5140,5140,0
20241021,101800,114273370,5140,5140,5140,5140,81
20241021,101700,113857030,5140,5140,5140,5140,0
20241021,101600,113857030,5140,5140,5140,5140,15
20241021,101500,113779930,5150,5150,5150,5150,0
20241021,101400,113779930,5150,5150,5150,5150,0
20241021,101300,113779930,5150,5120,5150,5110,651
20241021,101200,110452520,5150,5120,5150,5120,3
20241021,101100,110437110,5120,5120,5120,5120,0
20241021,101000,110437110,5120,5120,5120,5120,0
20241021,100900,110437110,5120,5130,5130,5120,199
20241021,100800,109416250,5140,5160,5160,5140,441
20241021,100700,107146600,5160,5160,5160,5160,0
20241021,100600,107146600,5160,5150,5160,5150,11
20241021,100500,107089940,5160,5130,5160,5130,52
20241021,100400,106823120,5160,5160,5160,5160,0
20241021,100300,106823120,5160,5160,5160,5160,51
20241021,100200,106559960,5160,5160,5160,5160,0
20241021,100100,106559960,5160,5160,5160,5160,50
20241021,100000,106301960,5160,5120,5160,5120,3
20241021,095900,106286560,5140,5140,5140,5140,100
20241021,095800,105772560,5140,5140,5140,5140,10
20241021,095700,105721160,5140,5140,5140,5140,0
20241021,095600,105721160,5140,5120,5140,5110,61
20241021,095500,105408900,5140,5130,5140,5130,2
20241021,095400,105398630,5120,5120,5120,5120,1
20241021,095300,105393510,5120,5120,5120,5120,49
20241021,095200,105142630,5120,5100,5120,5100,1933
20241021,095100,95284020,5080,5080,5080,5080,1
20241021,095000,95278940,5080,5080,5080,5080,0
20241021,094900,95278940,5080,5080,5080,5080,250
20241021,094800,94008940,5080,5070,5080,5070,122
20241021,094700,93390390,5060,5070,5070,5060,52
20241021,094600,93127250,5070,5070,5070,5070,63
20241021,094500,92807840,5080,5060,5080,5050,177
20241021,094400,91912030,5080,5080,5080,5080,1
20241021,094300,91906950,5070,5080,5080,5050,505
20241021,094200,89354170,5080,5080,5080,5080,100
20241021,094100,88846170,5080,5060,5080,5060,32
20241021,094000,88683810,5060,5080,5080,5060,318
20241021,093900,87073150,5080,5100,5100,5080,249
20241021,093800,85808110,5100,5100,5100,5100,0
20241021,093700,85808110,5100,5080,5100,5080,172
20241021,093600,84931850,5090,5080,5090,5080,72
20241021,093500,84566080,5090,5090,5090,5090,1
20241021,093400,84560990,5080,5090,5090,5080,351
20241021,093300,82777400,5090,5100,5100,5090,800
20241021,093200,78704400,5100,5090,5100,5090,40
20241021,093100,78500790,5100,5100,5100,5100,100
20241021,093000,77990790,5110,5110,5110,5110,1
20241021,092900,77985680,5110,5110,5110,5110,200
20241021,092800,76963680,5110,5100,5110,5090,198
20241021,092700,75954840,5110,5110,5110,5090,609
20241021,092600,72848760,5120,5120,5120,5120,10
20241021,092500,72797560,5120,5120,5120,5120,16
20241021,092400,72715640,5120,5120,5120,5120,1
20241021,092300,72710520,5120,5120,5120,5120,3
20241021,092200,72695160,5120,5120,5120,5120,25
20241021,092100,72567160,5120,5120,5120,5120,272
20241021,092000,71174520,5140,5140,5140,5140,10
20241021,091900,71123120,5140,5140,5140,5140,0
20241021,091800,71123120,5140,5140,5140,5140,0
20241021,091700,71123120,5140,5140,5140,5140,1
20241021,091600,71117980,5120,5120,5120,5120,209
20241021,091500,70047900,5120,5100,5120,5100,142
20241021,091400,69323660,5100,5110,5140,5100,1360
20241021,091300,62385520,5140,5120,5140,5100,1832
20241021,091200,53036000,5130,5150,5150,5130,596
20241021,091100,49974600,5150,5150,5150,5150,10
20241021,091000,49923100,5160,5140,5160,5140,1334
20241021,090900,43060980,5140,5140,5140,5140,574
20241021,090800,40110620,5140,5140,5140,5140,1038
20241021,090700,34775300,5140,5170,5170,5140,1957
20241021,090600,24682600,5170,5190,5190,5170,424
20241021,090500,22485900,5190,5190,5190,5190,30
20241021,090400,22330200,5210,5160,5210,5160,725
20241021,090300,18553720,5160,5160,5160,5160,26
20241021,090200,18419560,5210,5160,5210,5160,188
20241021,090100,17445870,5160,5170,5170,5130,1724
20241021,090000,8554270,5170,5250,5250,5170,1637