KissMeData/099430/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,200900,2506762880,5780,5780,5780,5780,3413
20241021,200800,2506762880,5780,5780,5780,5780,0
20241021,200700,2506762880,5780,5780,5780,5780,0
20241021,200600,2506762880,5780,5780,5780,5780,0
20241021,200500,2506762880,5780,5780,5780,5780,0
20241021,200400,2506762880,5780,5780,5780,5780,0
20241021,200300,2506762880,5780,5780,5780,5780,0
20241021,200200,2506762880,5780,5780,5780,5780,0
20241021,200100,2506762880,5780,5780,5780,5780,0
20241021,200000,2506762880,5780,5780,5780,5780,0
20241021,195900,2506762880,5780,5780,5780,5780,0
20241021,195800,2506762880,5780,5780,5780,5780,0
20241021,195700,2506762880,5780,5780,5780,5780,0
20241021,195600,2506762880,5780,5780,5780,5780,0
20241021,195500,2506762880,5780,5780,5780,5780,0
20241021,195400,2506762880,5780,5780,5780,5780,0
20241021,195300,2506762880,5780,5780,5780,5780,0
20241021,195200,2506762880,5780,5780,5780,5780,0
20241021,195100,2506762880,5780,5780,5780,5780,0
20241021,195000,2506762880,5780,5780,5780,5780,0
20241021,194900,2506762880,5780,5780,5780,5780,0
20241021,194800,2506762880,5780,5780,5780,5780,0
20241021,194700,2506762880,5780,5780,5780,5780,0
20241021,194600,2506762880,5780,5780,5780,5780,0
20241021,194500,2506762880,5780,5780,5780,5780,0
20241021,194400,2506762880,5780,5780,5780,5780,0
20241021,194300,2506762880,5780,5780,5780,5780,0
20241021,194200,2506762880,5780,5780,5780,5780,0
20241021,194100,2506762880,5780,5780,5780,5780,0
20241021,194000,2506762880,5780,5780,5780,5780,0
20241021,193900,2506762880,5780,5780,5780,5780,3413
20241021,193800,2506762880,5780,5780,5780,5780,0
20241021,193700,2506762880,5780,5780,5780,5780,0
20241021,193600,2506762880,5780,5780,5780,5780,0
20241021,193500,2506762880,5780,5780,5780,5780,0
20241021,193400,2506762880,5780,5780,5780,5780,0
20241021,193300,2506762880,5780,5780,5780,5780,0
20241021,193200,2506762880,5780,5780,5780,5780,0
20241021,193100,2506762880,5780,5780,5780,5780,0
20241021,193000,2506762880,5780,5780,5780,5780,0
20241021,192900,2506762880,5780,5780,5780,5780,0
20241021,192800,2506762880,5780,5780,5780,5780,0
20241021,192700,2506762880,5780,5780,5780,5780,0
20241021,192600,2506762880,5780,5780,5780,5780,0
20241021,192500,2506762880,5780,5780,5780,5780,0
20241021,192400,2506762880,5780,5780,5780,5780,0
20241021,192300,2506762880,5780,5780,5780,5780,0
20241021,192200,2506762880,5780,5780,5780,5780,0
20241021,192100,2506762880,5780,5780,5780,5780,0
20241021,192000,2506762880,5780,5780,5780,5780,0
20241021,191900,2506762880,5780,5780,5780,5780,0
20241021,191800,2506762880,5780,5780,5780,5780,0
20241021,191700,2506762880,5780,5780,5780,5780,0
20241021,191600,2506762880,5780,5780,5780,5780,0
20241021,191500,2506762880,5780,5780,5780,5780,0
20241021,191400,2506762880,5780,5780,5780,5780,0
20241021,191300,2506762880,5780,5780,5780,5780,0
20241021,191200,2506762880,5780,5780,5780,5780,0
20241021,191100,2506762880,5780,5780,5780,5780,0
20241021,191000,2506762880,5780,5780,5780,5780,0
20241021,190900,2506762880,5780,5780,5780,5780,3413
20241021,190800,2506762880,5780,5780,5780,5780,0
20241021,190700,2506762880,5780,5780,5780,5780,0
20241021,190600,2506762880,5780,5780,5780,5780,0
20241021,190500,2506762880,5780,5780,5780,5780,0
20241021,190400,2506762880,5780,5780,5780,5780,0
20241021,190300,2506762880,5780,5780,5780,5780,0
20241021,190200,2506762880,5780,5780,5780,5780,0
20241021,190100,2506762880,5780,5780,5780,5780,0
20241021,190000,2506762880,5780,5780,5780,5780,0
20241021,185900,2506762880,5780,5780,5780,5780,0
20241021,185800,2506762880,5780,5780,5780,5780,0
20241021,185700,2506762880,5780,5780,5780,5780,0
20241021,185600,2506762880,5780,5780,5780,5780,0
20241021,185500,2506762880,5780,5780,5780,5780,0
20241021,185400,2506762880,5780,5780,5780,5780,0
20241021,185300,2506762880,5780,5780,5780,5780,0
20241021,185200,2506762880,5780,5780,5780,5780,0
20241021,185100,2506762880,5780,5780,5780,5780,0
20241021,185000,2506762880,5780,5780,5780,5780,0
20241021,184900,2506762880,5780,5780,5780,5780,0
20241021,184800,2506762880,5780,5780,5780,5780,0
20241021,184700,2506762880,5780,5780,5780,5780,0
20241021,184600,2506762880,5780,5780,5780,5780,0
20241021,184500,2506762880,5780,5780,5780,5780,0
20241021,184400,2506762880,5780,5780,5780,5780,0
20241021,184300,2506762880,5780,5780,5780,5780,0
20241021,184200,2506762880,5780,5780,5780,5780,0
20241021,184100,2506762880,5780,5780,5780,5780,0
20241021,184000,2506762880,5780,5780,5780,5780,0
20241021,183900,2506762880,5780,5780,5780,5780,3413
20241021,183800,2506762880,5780,5780,5780,5780,0
20241021,183700,2506762880,5780,5780,5780,5780,0
20241021,183600,2506762880,5780,5780,5780,5780,0
20241021,183500,2506762880,5780,5780,5780,5780,0
20241021,183400,2506762880,5780,5780,5780,5780,0
20241021,183300,2506762880,5780,5780,5780,5780,0
20241021,183200,2506762880,5780,5780,5780,5780,0
20241021,183100,2506762880,5780,5780,5780,5780,0
20241021,183000,2506762880,5780,5780,5780,5780,0
20241021,182900,2506762880,5780,5780,5780,5780,0
20241021,182800,2506762880,5780,5780,5780,5780,0
20241021,182700,2506762880,5780,5780,5780,5780,0
20241021,182600,2506762880,5780,5780,5780,5780,0
20241021,182500,2506762880,5780,5780,5780,5780,0
20241021,182400,2506762880,5780,5780,5780,5780,0
20241021,182300,2506762880,5780,5780,5780,5780,0
20241021,182200,2506762880,5780,5780,5780,5780,0
20241021,182100,2506762880,5780,5780,5780,5780,0
20241021,182000,2506762880,5780,5780,5780,5780,0
20241021,181900,2506762880,5780,5780,5780,5780,0
20241021,181800,2506762880,5780,5780,5780,5780,0
20241021,181700,2506762880,5780,5780,5780,5780,0
20241021,181600,2506762880,5780,5780,5780,5780,0
20241021,181500,2506762880,5780,5780,5780,5780,0
20241021,181400,2506762880,5780,5780,5780,5780,0
20241021,181300,2506762880,5780,5780,5780,5780,0
20241021,181200,2506762880,5780,5780,5780,5780,0
20241021,181100,2506762880,5780,5780,5780,5780,0
20241021,181000,2506762880,5780,5780,5780,5780,0
20241021,180900,2506762880,5780,5780,5780,5780,3413
20241021,180800,2506762880,5780,5780,5780,5780,0
20241021,180700,2506762880,5780,5780,5780,5780,0
20241021,180600,2506762880,5780,5780,5780,5780,0
20241021,180500,2506762880,5780,5780,5780,5780,0
20241021,180400,2506762880,5780,5780,5780,5780,0
20241021,180300,2506762880,5780,5780,5780,5780,0
20241021,180200,2506762880,5780,5780,5780,5780,0
20241021,180100,2506762880,5780,5780,5780,5780,0
20241021,180000,2506762880,5780,5780,5780,5780,0
20241021,175900,2506762880,5780,5780,5780,5780,0
20241021,175800,2506762880,5780,5780,5780,5780,0
20241021,175700,2506762880,5780,5780,5780,5780,0
20241021,175600,2506762880,5780,5780,5780,5780,0
20241021,175500,2506762880,5780,5780,5780,5780,0
20241021,175400,2506762880,5780,5780,5780,5780,0
20241021,175300,2506762880,5780,5780,5780,5780,0
20241021,175200,2506762880,5780,5780,5780,5780,0
20241021,175100,2506762880,5780,5780,5780,5780,0
20241021,175000,2506762880,5780,5780,5780,5780,0
20241021,174900,2506762880,5780,5780,5780,5780,0
20241021,174800,2506762880,5780,5780,5780,5780,0
20241021,174700,2506762880,5780,5780,5780,5780,0
20241021,174600,2506762880,5780,5780,5780,5780,0
20241021,174500,2506762880,5780,5780,5780,5780,0
20241021,174400,2506762880,5780,5780,5780,5780,0
20241021,174300,2506762880,5780,5780,5780,5780,0
20241021,174200,2506762880,5780,5780,5780,5780,0
20241021,174100,2506762880,5780,5780,5780,5780,0
20241021,174000,2506762880,5780,5780,5780,5780,0
20241021,173900,2506762880,5780,5780,5780,5780,3413
20241021,173800,2506762880,5780,5780,5780,5780,0
20241021,173700,2506762880,5780,5780,5780,5780,0
20241021,173600,2506762880,5780,5780,5780,5780,0
20241021,173500,2506762880,5780,5780,5780,5780,0
20241021,173400,2506762880,5780,5780,5780,5780,0
20241021,173300,2506762880,5780,5780,5780,5780,0
20241021,173200,2506762880,5780,5780,5780,5780,0
20241021,173100,2506762880,5780,5780,5780,5780,0
20241021,173000,2506762880,5780,5780,5780,5780,0
20241021,172900,2506762880,5780,5780,5780,5780,0
20241021,172800,2506762880,5780,5780,5780,5780,0
20241021,172700,2506762880,5780,5780,5780,5780,0
20241021,172600,2506762880,5780,5780,5780,5780,0
20241021,172500,2506762880,5780,5780,5780,5780,0
20241021,172400,2506762880,5780,5780,5780,5780,0
20241021,172300,2506762880,5780,5780,5780,5780,0
20241021,172200,2506762880,5780,5780,5780,5780,0
20241021,172100,2506762880,5780,5780,5780,5780,0
20241021,172000,2506762880,5780,5780,5780,5780,0
20241021,171900,2506762880,5780,5780,5780,5780,0
20241021,171800,2506762880,5780,5780,5780,5780,0
20241021,171700,2506762880,5780,5780,5780,5780,0
20241021,171600,2506762880,5780,5780,5780,5780,0
20241021,171500,2506762880,5780,5780,5780,5780,0
20241021,171400,2506762880,5780,5780,5780,5780,0
20241021,171300,2506762880,5780,5780,5780,5780,0
20241021,171200,2506762880,5780,5780,5780,5780,0
20241021,171100,2506762880,5780,5780,5780,5780,0
20241021,171000,2506762880,5780,5780,5780,5780,0
20241021,170900,2506762880,5780,5780,5780,5780,3413
20241021,170800,2506762880,5780,5780,5780,5780,0
20241021,170700,2506762880,5780,5780,5780,5780,0
20241021,170600,2506762880,5780,5780,5780,5780,0
20241021,170500,2506762880,5780,5780,5780,5780,0
20241021,170400,2506762880,5780,5780,5780,5780,0
20241021,170300,2506762880,5780,5780,5780,5780,0
20241021,170200,2506762880,5780,5780,5780,5780,0
20241021,170100,2506762880,5780,5780,5780,5780,0
20241021,170000,2506762880,5780,5780,5780,5780,0
20241021,165900,2506762880,5780,5780,5780,5780,0
20241021,165800,2506762880,5780,5780,5780,5780,0
20241021,165700,2506762880,5780,5780,5780,5780,0
20241021,165600,2506762880,5780,5780,5780,5780,0
20241021,165500,2506762880,5780,5780,5780,5780,0
20241021,165400,2506762880,5780,5780,5780,5780,0
20241021,165300,2506762880,5780,5780,5780,5780,0
20241021,165200,2506762880,5780,5780,5780,5780,0
20241021,165100,2506762880,5780,5780,5780,5780,0
20241021,165000,2506762880,5780,5780,5780,5780,0
20241021,164900,2506762880,5780,5780,5780,5780,0
20241021,164800,2506762880,5780,5780,5780,5780,0
20241021,164700,2506762880,5780,5780,5780,5780,0
20241021,164600,2506762880,5780,5780,5780,5780,0
20241021,164500,2506762880,5780,5780,5780,5780,0
20241021,164400,2506762880,5780,5780,5780,5780,0
20241021,164300,2506762880,5780,5780,5780,5780,0
20241021,164200,2506762880,5780,5780,5780,5780,0
20241021,164100,2506762880,5780,5780,5780,5780,0
20241021,164000,2506762880,5780,5780,5780,5780,0
20241021,163900,2506762880,5780,5780,5780,5780,3413
20241021,163800,2506762880,5780,5780,5780,5780,0
20241021,163700,2506762880,5780,5780,5780,5780,0
20241021,163600,2506762880,5780,5780,5780,5780,0
20241021,163500,2506762880,5780,5780,5780,5780,0
20241021,163400,2506762880,5780,5780,5780,5780,0
20241021,163300,2506762880,5780,5780,5780,5780,0
20241021,163200,2506762880,5780,5780,5780,5780,0
20241021,163100,2506762880,5780,5780,5780,5780,0
20241021,163000,2506762880,5780,5780,5780,5780,0
20241021,162900,2506762880,5780,5780,5780,5780,0
20241021,162800,2506762880,5780,5780,5780,5780,0
20241021,162700,2506762880,5780,5780,5780,5780,0
20241021,162600,2506762880,5780,5780,5780,5780,0
20241021,162500,2506762880,5780,5780,5780,5780,0
20241021,162400,2506762880,5780,5780,5780,5780,0
20241021,162300,2506762880,5780,5780,5780,5780,0
20241021,162200,2506762880,5780,5780,5780,5780,0
20241021,162100,2506762880,5780,5780,5780,5780,0
20241021,162000,2506762880,5780,5780,5780,5780,0
20241021,161900,2506762880,5780,5780,5780,5780,0
20241021,161800,2506762880,5780,5780,5780,5780,0
20241021,161700,2506762880,5780,5780,5780,5780,0
20241021,161600,2506762880,5780,5780,5780,5780,0
20241021,161500,2506762880,5780,5780,5780,5780,0
20241021,161400,2506762880,5780,5780,5780,5780,0
20241021,161300,2506762880,5780,5780,5780,5780,0
20241021,161200,2506762880,5780,5780,5780,5780,0
20241021,161100,2506762880,5780,5780,5780,5780,0
20241021,161000,2506762880,5780,5780,5780,5780,0
20241021,160900,2506762880,5780,5780,5780,5780,3413
20241021,160800,2506762880,5780,5780,5780,5780,0
20241021,160700,2506762880,5780,5780,5780,5780,0
20241021,160600,2506762880,5780,5780,5780,5780,0
20241021,160500,2506762880,5780,5780,5780,5780,0
20241021,160400,2506762880,5780,5780,5780,5780,0
20241021,160300,2506762880,5780,5780,5780,5780,0
20241021,160200,2506762880,5780,5780,5780,5780,0
20241021,160100,2506762880,5780,5780,5780,5780,0
20241021,160000,2506762880,5780,5780,5780,5780,0
20241021,155900,2506762880,5780,5780,5780,5780,0
20241021,155800,2506762880,5780,5780,5780,5780,0
20241021,155700,2506762880,5780,5780,5780,5780,0
20241021,155600,2506762880,5780,5780,5780,5780,0
20241021,155500,2506762880,5780,5780,5780,5780,0
20241021,155400,2506762880,5780,5780,5780,5780,0
20241021,155300,2506762880,5780,5780,5780,5780,0
20241021,155200,2506762880,5780,5780,5780,5780,0
20241021,155100,2506762880,5780,5780,5780,5780,0
20241021,155000,2506762880,5780,5780,5780,5780,0
20241021,154900,2506762880,5780,5780,5780,5780,0
20241021,154800,2506762880,5780,5780,5780,5780,0
20241021,154700,2506762880,5780,5780,5780,5780,0
20241021,154600,2506762880,5780,5780,5780,5780,0
20241021,154500,2506762880,5780,5780,5780,5780,0
20241021,154400,2506762880,5780,5780,5780,5780,0
20241021,154300,2506762880,5780,5780,5780,5780,0
20241021,154200,2506762880,5780,5780,5780,5780,0
20241021,154100,2506762880,5780,5780,5780,5780,0
20241021,154000,2506762880,5780,5780,5780,5780,0
20241021,153900,2506762880,5780,5780,5780,5780,3413
20241021,153800,2506762880,5780,5780,5780,5780,0
20241021,153700,2506762880,5780,5780,5780,5780,0
20241021,153600,2506762880,5780,5780,5780,5780,0
20241021,153500,2506762880,5780,5780,5780,5780,0
20241021,153400,2506762880,5780,5780,5780,5780,0
20241021,153300,2506762880,5780,5780,5780,5780,0
20241021,153200,2506762880,5780,5780,5780,5780,0
20241021,153100,2506762880,5780,5780,5780,5780,0
20241021,153000,2506762880,5780,5780,5780,5780,3413
20241021,152900,2487035740,5790,5790,5790,5790,0
20241021,152800,2487035740,5790,5790,5790,5790,0
20241021,152700,2487035740,5790,5790,5790,5790,0
20241021,152600,2487035740,5790,5790,5790,5790,0
20241021,152500,2487035740,5790,5790,5790,5790,0
20241021,152400,2487035740,5790,5790,5790,5790,0
20241021,152300,2487035740,5790,5790,5790,5790,0
20241021,152200,2487035740,5790,5790,5790,5790,0
20241021,152100,2487035740,5790,5790,5790,5790,0
20241021,152000,2487035740,5790,5790,5790,5790,0
20241021,151900,2487035740,5790,5790,5790,5770,3583
20241021,151800,2466358630,5790,5780,5790,5770,2749
20241021,151700,2450484850,5780,5790,5790,5780,1144
20241021,151600,2443872470,5780,5770,5790,5770,1375
20241021,151500,2435925210,5790,5770,5790,5760,667
20241021,151400,2432074610,5780,5780,5790,5760,2888
20241021,151300,2415396200,5790,5790,5790,5790,18
20241021,151200,2415291980,5800,5790,5800,5790,616
20241021,151100,2411724580,5800,5790,5810,5790,707
20241021,151000,2407625230,5800,5800,5800,5800,0
20241021,150900,2407625230,5800,5800,5800,5770,152
20241021,150800,2406748130,5790,5780,5790,5780,618
20241021,150700,2403170020,5790,5770,5790,5770,104
20241021,150600,2402569580,5770,5770,5790,5770,387
20241021,150500,2400332710,5790,5770,5790,5770,70
20241021,150400,2399928790,5790,5790,5790,5770,617
20241021,150300,2396368640,5780,5790,5790,5780,2
20241021,150200,2396357070,5770,5790,5790,5770,52
20241021,150100,2396057010,5790,5780,5790,5770,776
20241021,150000,2391579380,5770,5790,5790,5770,355
20241021,145900,2389528930,5800,5780,5800,5780,22
20241021,145800,2389401730,5780,5790,5800,5770,13
20241021,145700,2389326550,5810,5770,5810,5770,4
20241021,145600,2389303390,5810,5810,5810,5810,0
20241021,145500,2389303390,5810,5800,5820,5770,2598
20241021,145400,2374248320,5800,5800,5800,5800,0
20241021,145300,2374248320,5800,5800,5800,5800,0
20241021,145200,2374248320,5800,5800,5800,5800,1
20241021,145100,2374242520,5760,5790,5800,5760,5712
20241021,145000,2341322160,5800,5780,5800,5780,772
20241021,144900,2336857110,5780,5780,5780,5770,791
20241021,144800,2332285140,5790,5790,5790,5790,87
20241021,144700,2331781410,5790,5790,5790,5790,4
20241021,144600,2331758250,5780,5780,5790,5780,819
20241021,144500,2327024420,5790,5800,5810,5790,1198
20241021,144400,2320076120,5810,5810,5810,5810,1992
20241021,144300,2308502600,5810,5800,5810,5800,1129
20241021,144200,2301954380,5800,5800,5800,5800,82
20241021,144100,2301478780,5800,5780,5800,5780,968
20241021,144000,2295865540,5800,5800,5800,5800,2501
20241021,143900,2281359740,5800,5790,5800,5780,1196
20241021,143800,2274425650,5790,5790,5790,5790,911
20241021,143700,2269150960,5800,5800,5800,5800,758
20241021,143600,2264754560,5800,5800,5800,5800,7
20241021,143500,2264713960,5800,5800,5800,5800,1920
20241021,143400,2253577960,5800,5800,5800,5790,521
20241021,143300,2250561330,5800,5790,5800,5780,1044
20241021,143200,2244516990,5800,5800,5800,5800,0
20241021,143100,2244516990,5800,5790,5800,5790,1113
20241021,143000,2238072680,5790,5790,5800,5790,513
20241021,142900,2235102400,5800,5800,5800,5800,2
20241021,142800,2235090800,5780,5800,5800,5780,452
20241021,142700,2232475160,5780,5790,5800,5780,741
20241021,142600,2228186270,5790,5790,5790,5790,2
20241021,142500,2228174690,5780,5780,5780,5770,465
20241021,142400,2225487190,5780,5770,5780,5770,1931
20241021,142300,2214345310,5780,5780,5780,5770,1290
20241021,142200,2206899110,5790,5790,5790,5790,0
20241021,142100,2206899110,5790,5790,5790,5790,1
20241021,142000,2206893320,5780,5770,5780,5770,304
20241021,141900,2205138200,5780,5800,5800,5780,404
20241021,141800,2202800030,5800,5770,5800,5770,87
20241021,141700,2202297980,5780,5800,5800,5780,274
20241021,141600,2200710800,5800,5780,5800,5770,604
20241021,141500,2197222600,5800,5800,5800,5800,5
20241021,141400,2197193600,5780,5780,5780,5780,34
20241021,141300,2196997080,5780,5780,5780,5780,66
20241021,141200,2196615600,5800,5800,5800,5800,0
20241021,141100,2196615600,5800,5780,5800,5770,443
20241021,141000,2194055220,5800,5780,5800,5780,332
20241021,140900,2192136240,5790,5800,5800,5790,2
20241021,140800,2192124650,5790,5780,5790,5780,10
20241021,140700,2192066760,5780,5790,5790,5780,1051
20241021,140600,2185991400,5810,5810,5810,5810,20
20241021,140500,2185875200,5810,5800,5810,5800,46
20241021,140400,2185608390,5800,5790,5800,5790,51
20241021,140300,2185313090,5790,5790,5790,5790,44
20241021,140200,2185058330,5780,5780,5780,5780,180
20241021,140100,2184017930,5780,5790,5790,5780,461
20241021,140000,2181350260,5790,5790,5790,5780,203
20241021,135900,2180175390,5780,5800,5800,5780,4743
20241021,135800,2152690850,5810,5810,5810,5810,11
20241021,135700,2152626940,5800,5800,5810,5800,1450
20241021,135600,2144214940,5800,5810,5810,5800,18
20241021,135500,2144110460,5810,5810,5810,5800,205
20241021,135400,2142921440,5810,5810,5810,5810,0
20241021,135300,2142921440,5810,5810,5810,5810,2
20241021,135200,2142909820,5810,5800,5810,5800,101
20241021,135100,2142324010,5810,5810,5810,5810,1132
20241021,135000,2135747090,5820,5820,5820,5820,16
20241021,134900,2135653970,5810,5840,5840,5810,36
20241021,134800,2135443810,5840,5830,5840,5830,155
20241021,134700,2134539140,5830,5830,5830,5830,13
20241021,134600,2134463350,5830,5810,5830,5810,608
20241021,134500,2130926870,5810,5820,5830,5810,879
20241021,134400,2125819480,5810,5810,5810,5810,447
20241021,134300,2123222410,5810,5820,5820,5810,100
20241021,134200,2122641400,5810,5820,5820,5810,30
20241021,134100,2122467090,5810,5810,5810,5810,3
20241021,134000,2122449660,5800,5800,5810,5800,479
20241021,133900,2119671450,5810,5830,5830,5810,2185
20241021,133800,2106974600,5820,5820,5820,5820,1254
20241021,133700,2099676320,5820,5820,5820,5820,2
20241021,133600,2099664680,5830,5830,5830,5830,1
20241021,133500,2099658850,5830,5830,5830,5830,51
20241021,133400,2099361520,5840,5840,5840,5840,0
20241021,133300,2099361520,5840,5840,5840,5840,0
20241021,133200,2099361520,5840,5840,5840,5840,0
20241021,133100,2099361520,5840,5840,5840,5840,0
20241021,133000,2099361520,5840,5820,5840,5820,115
20241021,132900,2098690660,5820,5820,5820,5820,60
20241021,132800,2098341460,5820,5810,5820,5810,653
20241021,132700,2094541500,5810,5810,5810,5810,1070
20241021,132600,2088324800,5810,5810,5810,5810,100
20241021,132500,2087743800,5820,5820,5820,5820,3
20241021,132400,2087726340,5820,5810,5820,5810,94
20241021,132300,2087179270,5810,5820,5820,5810,100
20241021,132200,2086597310,5820,5820,5820,5820,0
20241021,132100,2086597310,5820,5820,5820,5820,0
20241021,132000,2086597310,5820,5830,5830,5820,778
20241021,131900,2082064580,5830,5830,5830,5830,302
20241021,131800,2080303920,5830,5840,5840,5820,181
20241021,131700,2079248840,5840,5830,5840,5830,5
20241021,131600,2079219680,5820,5820,5820,5820,1
20241021,131500,2079213860,5820,5820,5820,5820,0
20241021,131400,2079213860,5820,5820,5820,5820,0
20241021,131300,2079213860,5820,5820,5820,5820,341
20241021,131200,2077229240,5850,5850,5850,5850,182
20241021,131100,2076164540,5850,5850,5850,5850,11
20241021,131000,2076100190,5850,5850,5850,5850,7
20241021,130900,2076059240,5850,5820,5850,5820,85
20241021,130800,2075564420,5860,5860,5860,5860,0
20241021,130700,2075564420,5860,5860,5860,5860,200
20241021,130600,2074392420,5860,5860,5860,5860,0
20241021,130500,2074392420,5860,5840,5860,5820,3524
20241021,130400,2053873580,5840,5840,5840,5830,2409
20241021,130300,2039822890,5840,5860,5860,5840,304
20241021,130200,2038047430,5840,5860,5860,5840,207
20241021,130100,2036838530,5860,5860,5860,5840,8
20241021,130000,2036791670,5840,5840,5840,5840,100
20241021,125900,2036207670,5840,5870,5870,5840,922
20241021,125800,2030813990,5850,5850,5850,5850,6
20241021,125700,2030778890,5850,5850,5870,5850,29
20241021,125600,2030609140,5850,5850,5850,5850,230
20241021,125500,2029263640,5850,5850,5870,5850,404
20241021,125400,2026899730,5850,5860,5870,5850,50
20241021,125300,2026606720,5850,5860,5860,5850,1012
20241021,125200,2020681020,5860,5870,5870,5850,389
20241021,125100,2018400370,5870,5860,5870,5860,125
20241021,125000,2017666800,5870,5860,5870,5850,523
20241021,124900,2014606400,5860,5880,5880,5860,339
20241021,124800,2012616460,5880,5880,5880,5880,431
20241021,124700,2010082180,5880,5880,5880,5880,300
20241021,124600,2008318180,5880,5860,5880,5860,33
20241021,124500,2008124740,5870,5880,5880,5870,190
20241021,124400,2007009220,5880,5870,5880,5870,705
20241021,124300,2002869020,5890,5880,5900,5880,7396
20241021,124200,1959281970,5880,5870,5880,5870,1233
20241021,124100,1952036230,5870,5860,5870,5860,316
20241021,124000,1950181570,5870,5870,5870,5860,124
20241021,123900,1949454880,5870,5860,5870,5860,299
20241021,123800,1947702600,5860,5870,5870,5860,270
20241021,123700,1946119890,5870,5870,5870,5870,62
20241021,123600,1945755950,5870,5860,5870,5860,994
20241021,123500,1939921180,5860,5850,5860,5850,474
20241021,123400,1937143780,5850,5850,5850,5850,128
20241021,123300,1936394980,5850,5850,5850,5850,71
20241021,123200,1935979630,5850,5850,5850,5850,634
20241021,123100,1932270730,5860,5870,5870,5860,692
20241021,123000,1928212050,5870,5870,5870,5870,84
20241021,122900,1927718970,5870,5870,5870,5870,1793
20241021,122800,1917194060,5870,5850,5880,5850,5775
20241021,122700,1883314880,5860,5850,5860,5850,276
20241021,122600,1881697820,5860,5850,5860,5850,1050
20241021,122500,1875546180,5850,5840,5850,5840,452
20241021,122400,1872906480,5840,5840,5840,5840,55
20241021,122300,1872585280,5820,5830,5830,5820,701
20241021,122200,1868498460,5820,5820,5820,5820,0
20241021,122100,1868498460,5820,5820,5820,5820,0
20241021,122000,1868498460,5820,5820,5820,5820,1
20241021,121900,1868492640,5820,5820,5820,5820,190
20241021,121800,1867386840,5820,5820,5820,5820,3302
20241021,121700,1848169200,5870,5850,5870,5820,1706
20241021,121600,1838167190,5840,5810,5840,5810,388
20241021,121500,1835907370,5850,5850,5850,5850,0
20241021,121400,1835907370,5850,5820,5850,5820,510
20241021,121300,1832924170,5850,5850,5850,5850,2
20241021,121200,1832912470,5810,5820,5820,5810,400
20241021,121100,1830586380,5820,5810,5820,5780,7412
20241021,121000,1787630860,5810,5820,5830,5810,65
20241021,120900,1787252650,5820,5820,5820,5820,7
20241021,120800,1787211910,5820,5840,5840,5820,1880
20241021,120700,1776269310,5840,5840,5840,5840,49
20241021,120600,1775983150,5840,5840,5840,5840,0
20241021,120500,1775983150,5840,5850,5850,5840,380
20241021,120400,1773761360,5870,5850,5870,5850,314
20241021,120300,1771921000,5850,5850,5850,5850,81
20241021,120200,1771447150,5850,5860,5860,5850,503
20241021,120100,1768504580,5850,5860,5860,5850,1012
20241021,120000,1762574310,5840,5840,5840,5840,38
20241021,115900,1762352390,5860,5860,5860,5860,706
20241021,115800,1758215230,5860,5860,5860,5860,6
20241021,115700,1758180070,5860,5850,5860,5820,2952
20241021,115600,1740916580,5820,5820,5820,5820,100
20241021,115500,1740334580,5820,5820,5820,5820,401
20241021,115400,1738000760,5820,5820,5820,5820,50
20241021,115300,1737709760,5810,5810,5810,5810,0
20241021,115200,1737709760,5810,5810,5810,5810,0
20241021,115100,1737709760,5810,5810,5810,5810,0
20241021,115000,1737709760,5810,5860,5860,5810,300
20241021,114900,1735961440,5860,5850,5860,5850,600
20241021,114800,1732451420,5850,5800,5850,5800,5629
20241021,114700,1699563690,5820,5810,5820,5800,606
20241021,114600,1696047110,5800,5800,5810,5800,233
20241021,114500,1694695440,5800,5800,5800,5790,2706
20241021,114400,1679005130,5800,5800,5800,5800,0
20241021,114300,1679005130,5800,5800,5800,5800,180
20241021,114200,1677961130,5800,5810,5810,5800,702
20241021,114100,1673888540,5820,5820,5820,5820,1
20241021,114000,1673882720,5820,5820,5820,5820,0
20241021,113900,1673882720,5820,5820,5820,5820,0
20241021,113800,1673882720,5820,5820,5820,5820,2040
20241021,113700,1662009920,5820,5810,5820,5800,951
20241021,113600,1656490890,5810,5810,5810,5810,15
20241021,113500,1656403740,5810,5810,5810,5810,3
20241021,113400,1656386310,5810,5810,5810,5810,18
20241021,113300,1656281730,5810,5810,5810,5810,2
20241021,113200,1656270110,5810,5810,5810,5810,0
20241021,113100,1656270110,5810,5810,5810,5810,300
20241021,113000,1654527110,5820,5820,5820,5820,0
20241021,112900,1654527110,5820,5810,5820,5810,183
20241021,112800,1653462750,5810,5810,5810,5810,0
20241021,112700,1653462750,5810,5800,5810,5800,474
20241021,112600,1650712200,5800,5810,5810,5790,125
20241021,112500,1649987960,5810,5790,5810,5790,1339
20241021,112400,1642231490,5790,5800,5800,5790,1125
20241021,112300,1635716540,5800,5800,5800,5800,519
20241021,112200,1632706340,5800,5800,5800,5800,1721
20241021,112100,1622724540,5800,5800,5800,5800,1177
20241021,112000,1615897940,5800,5800,5800,5800,472
20241021,111900,1613160340,5800,5820,5820,5800,1510
20241021,111800,1604390220,5820,5820,5820,5820,0
20241021,111700,1604390220,5820,5820,5820,5820,44
20241021,111600,1604134140,5820,5820,5820,5820,50
20241021,111500,1603843140,5820,5820,5820,5820,57
20241021,111400,1603511400,5820,5820,5820,5820,320
20241021,111300,1601649000,5820,5810,5820,5810,457
20241021,111200,1598989280,5810,5810,5810,5810,30
20241021,111100,1598814980,5820,5810,5820,5810,111
20241021,111000,1598169970,5810,5810,5810,5810,213
20241021,110900,1596932440,5830,5810,5830,5810,2276
20241021,110800,1583705840,5820,5810,5820,5810,113
20241021,110700,1583049300,5810,5820,5820,5810,1203
20241021,110600,1576059740,5820,5830,5830,5820,2861
20241021,110500,1559394720,5830,5830,5830,5830,10
20241021,110400,1559336420,5830,5830,5830,5830,186
20241021,110300,1558252040,5830,5830,5830,5830,1
20241021,110200,1558246210,5830,5830,5840,5830,370
20241021,110100,1556086110,5830,5840,5840,5830,120
20241021,110000,1555386410,5840,5830,5840,5830,20
20241021,105900,1555269630,5840,5830,5840,5830,33
20241021,105800,1555077190,5850,5850,5850,5850,5
20241021,105700,1555047940,5850,5850,5850,5850,52
20241021,105600,1554743740,5820,5840,5840,5820,1094
20241021,105500,1548368010,5840,5840,5840,5840,70
20241021,105400,1547959210,5850,5840,5850,5840,203
20241021,105300,1546773660,5850,5840,5850,5840,101
20241021,105200,1546182820,5850,5850,5850,5850,2
20241021,105100,1546171120,5840,5840,5840,5840,70
20241021,105000,1545762320,5850,5850,5850,5850,1
20241021,104900,1545756470,5850,5840,5850,5840,161
20241021,104800,1544816120,5840,5840,5840,5840,219
20241021,104700,1543537160,5850,5840,5850,5840,549
20241021,104600,1540326510,5840,5830,5840,5820,4390
20241021,104500,1514758690,5830,5850,5850,5830,950
20241021,104400,1509208190,5850,5850,5850,5850,1
20241021,104300,1509202340,5830,5850,5850,5830,456
20241021,104200,1506540690,5850,5850,5850,5850,0
20241021,104100,1506540690,5850,5850,5850,5850,0
20241021,104000,1506540690,5850,5870,5870,5850,4880
20241021,103900,1477896370,5870,5850,5870,5850,2213
20241021,103800,1464932130,5830,5830,5830,5830,866
20241021,103700,1459883350,5840,5840,5840,5840,34
20241021,103600,1459684790,5840,5840,5850,5840,98
20241021,103500,1459111950,5850,5850,5850,5850,40
20241021,103400,1458877950,5850,5840,5850,5840,810
20241021,103300,1454146150,5840,5850,5850,5830,385
20241021,103200,1451900700,5840,5840,5840,5840,91
20241021,103100,1451369260,5840,5850,5850,5840,457
20241021,103000,1448698100,5850,5830,5870,5830,776
20241021,102900,1444149520,5850,5830,5850,5830,574
20241021,102800,1440801620,5830,5850,5850,5820,3021
20241021,102700,1423200500,5850,5850,5850,5850,20
20241021,102600,1423083500,5860,5850,5860,5830,927
20241021,102500,1417667130,5850,5850,5850,5850,97
20241021,102400,1417099680,5850,5850,5850,5850,144
20241021,102300,1416257280,5820,5840,5850,5820,2842
20241021,102200,1399673090,5840,5840,5840,5840,852
20241021,102100,1394697410,5840,5840,5840,5840,2
20241021,102000,1394685730,5840,5840,5840,5840,50
20241021,101900,1394393730,5830,5850,5850,5830,1420
20241021,101800,1386102080,5840,5830,5850,5830,114
20241021,101700,1385437250,5840,5840,5840,5840,176
20241021,101600,1384409410,5840,5850,5850,5840,1357
20241021,101500,1376477330,5860,5860,5860,5860,0
20241021,101400,1376477330,5860,5860,5860,5850,416
20241021,101300,1374043540,5850,5870,5870,5850,2357
20241021,101200,1360236030,5870,5870,5880,5860,1625
20241021,101100,1350699030,5870,5870,5880,5870,109
20241021,101000,1350059170,5870,5900,5900,5860,993
20241021,100900,1344222980,5900,5880,5900,5880,1945
20241021,100800,1332749070,5880,5890,5910,5880,8635
20241021,100700,1281873160,5880,5840,5890,5840,10885
20241021,100600,1217980970,5850,5810,5850,5810,1992
20241021,100500,1206347560,5820,5820,5820,5820,1004
20241021,100400,1200504280,5820,5810,5820,5810,254
20241021,100300,1199028320,5810,5820,5840,5810,264
20241021,100200,1197493800,5820,5840,5840,5820,128
20241021,100100,1196748820,5820,5820,5860,5820,7603
20241021,100000,1152335160,5820,5810,5820,5810,3062
20241021,095900,1134519470,5810,5800,5810,5800,1017
20241021,095800,1128615430,5800,5800,5800,5800,821
20241021,095700,1123853630,5800,5780,5800,5780,1695
20241021,095600,1114026890,5780,5780,5780,5780,334
20241021,095500,1112096370,5780,5780,5780,5780,1170
20241021,095400,1105333770,5790,5790,5790,5790,4
20241021,095300,1105310610,5790,5790,5790,5790,101
20241021,095200,1104725820,5790,5770,5790,5770,221
20241021,095100,1103448490,5770,5790,5790,5770,3050
20241021,095000,1085831780,5790,5810,5810,5790,2361
20241021,094900,1072121290,5810,5810,5820,5810,386
20241021,094800,1069876630,5810,5800,5820,5800,631
20241021,094700,1066209590,5800,5820,5830,5800,4248
20241021,094600,1041512350,5830,5790,5830,5790,2082
20241021,094500,1029416690,5820,5810,5820,5810,2024
20241021,094400,1017656830,5790,5810,5810,5790,2214
20241021,094300,1004796970,5810,5790,5810,5790,3407
20241021,094200,985003960,5790,5790,5790,5790,237
20241021,094100,983631730,5800,5800,5800,5800,42
20241021,094000,983388130,5800,5810,5810,5780,191
20241021,093900,982279530,5810,5780,5810,5780,687
20241021,093800,978291990,5780,5800,5800,5780,1384
20241021,093700,970288450,5800,5790,5820,5790,522
20241021,093600,967256910,5790,5780,5790,5780,371
20241021,093500,965108830,5790,5790,5790,5790,540
20241021,093400,961982230,5790,5760,5790,5760,3982
20241021,093300,938997480,5760,5760,5780,5760,451
20241021,093200,936399690,5760,5770,5770,5750,7576
20241021,093100,892824130,5770,5770,5770,5770,57
20241021,093000,892495240,5770,5770,5770,5760,1044
20241021,092900,886471510,5790,5760,5790,5760,1073
20241021,092800,880259760,5760,5770,5780,5760,910
20241021,092700,875008570,5770,5780,5780,5770,4847
20241021,092600,847033080,5780,5810,5820,5780,4198
20241021,092500,822675200,5820,5810,5820,5810,426
20241021,092400,820199620,5810,5800,5810,5800,654
20241021,092300,816400080,5800,5800,5800,5790,609
20241021,092200,812868710,5800,5840,5870,5800,11054
20241021,092100,748322450,5830,5760,5830,5740,16687
20241021,092000,651419000,5760,5760,5760,5750,633
20241021,091900,647773030,5760,5730,5760,5730,8371
20241021,091800,599796660,5730,5730,5760,5730,1142
20241021,091700,593250450,5730,5750,5750,5730,1952
20241021,091600,582059380,5750,5730,5760,5730,2062
20241021,091500,570206180,5730,5720,5740,5720,1514
20241021,091400,561534720,5720,5720,5720,5720,276
20241021,091300,559956000,5750,5710,5750,5710,895
20241021,091200,554842720,5710,5720,5740,5710,3568
20241021,091100,534433630,5720,5740,5790,5720,6545
20241021,091000,496678100,5740,5690,5740,5690,4853
20241021,090900,468976000,5690,5710,5730,5690,5935
20241021,090800,435134720,5710,5760,5770,5700,14941
20241021,090700,349510420,5760,5770,5790,5760,1706
20241021,090600,339672210,5770,5780,5830,5770,6141
20241021,090500,304116310,5780,5800,5830,5780,8677
20241021,090400,253860920,5800,5840,5850,5800,2877
20241021,090300,237121040,5850,5830,5850,5780,7484
20241021,090200,193640050,5850,5860,5860,5810,7234
20241021,090100,151341520,5860,5800,5860,5760,7824
20241021,090000,105773330,5800,5760,5800,5740,18330