KissMeData/000020/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183000,190756900,7870,7870,7870,7870,395
20241021,182900,190756900,7870,7870,7870,7870,0
20241021,182800,190756900,7870,7870,7870,7870,0
20241021,182700,190756900,7870,7870,7870,7870,0
20241021,182600,190756900,7870,7870,7870,7870,0
20241021,182500,190756900,7870,7870,7870,7870,0
20241021,182400,190756900,7870,7870,7870,7870,0
20241021,182300,190756900,7870,7870,7870,7870,0
20241021,182200,190756900,7870,7870,7870,7870,0
20241021,182100,190756900,7870,7870,7870,7870,0
20241021,182000,190756900,7870,7870,7870,7870,0
20241021,181900,190756900,7870,7870,7870,7870,0
20241021,181800,190756900,7870,7870,7870,7870,0
20241021,181700,190756900,7870,7870,7870,7870,0
20241021,181600,190756900,7870,7870,7870,7870,0
20241021,181500,190756900,7870,7870,7870,7870,0
20241021,181400,190756900,7870,7870,7870,7870,0
20241021,181300,190756900,7870,7870,7870,7870,0
20241021,181200,190756900,7870,7870,7870,7870,0
20241021,181100,190756900,7870,7870,7870,7870,0
20241021,181000,190756900,7870,7870,7870,7870,0
20241021,180900,190756900,7870,7870,7870,7870,0
20241021,180800,190756900,7870,7870,7870,7870,0
20241021,180700,190756900,7870,7870,7870,7870,0
20241021,180600,190756900,7870,7870,7870,7870,0
20241021,180500,190756900,7870,7870,7870,7870,0
20241021,180400,190756900,7870,7870,7870,7870,0
20241021,180300,190756900,7870,7870,7870,7870,0
20241021,180200,190756900,7870,7870,7870,7870,0
20241021,180100,190756900,7870,7870,7870,7870,0
20241021,180000,190756900,7870,7870,7870,7870,395
20241021,175900,190756900,7870,7870,7870,7870,0
20241021,175800,190756900,7870,7870,7870,7870,0
20241021,175700,190756900,7870,7870,7870,7870,0
20241021,175600,190756900,7870,7870,7870,7870,0
20241021,175500,190756900,7870,7870,7870,7870,0
20241021,175400,190756900,7870,7870,7870,7870,0
20241021,175300,190756900,7870,7870,7870,7870,0
20241021,175200,190756900,7870,7870,7870,7870,0
20241021,175100,190756900,7870,7870,7870,7870,0
20241021,175000,190756900,7870,7870,7870,7870,0
20241021,174900,190756900,7870,7870,7870,7870,0
20241021,174800,190756900,7870,7870,7870,7870,0
20241021,174700,190756900,7870,7870,7870,7870,0
20241021,174600,190756900,7870,7870,7870,7870,0
20241021,174500,190756900,7870,7870,7870,7870,0
20241021,174400,190756900,7870,7870,7870,7870,0
20241021,174300,190756900,7870,7870,7870,7870,0
20241021,174200,190756900,7870,7870,7870,7870,0
20241021,174100,190756900,7870,7870,7870,7870,0
20241021,174000,190756900,7870,7870,7870,7870,0
20241021,173900,190756900,7870,7870,7870,7870,0
20241021,173800,190756900,7870,7870,7870,7870,0
20241021,173700,190756900,7870,7870,7870,7870,0
20241021,173600,190756900,7870,7870,7870,7870,0
20241021,173500,190756900,7870,7870,7870,7870,0
20241021,173400,190756900,7870,7870,7870,7870,0
20241021,173300,190756900,7870,7870,7870,7870,0
20241021,173200,190756900,7870,7870,7870,7870,0
20241021,173100,190756900,7870,7870,7870,7870,0
20241021,173000,190756900,7870,7870,7870,7870,395
20241021,172900,190756900,7870,7870,7870,7870,0
20241021,172800,190756900,7870,7870,7870,7870,0
20241021,172700,190756900,7870,7870,7870,7870,0
20241021,172600,190756900,7870,7870,7870,7870,0
20241021,172500,190756900,7870,7870,7870,7870,0
20241021,172400,190756900,7870,7870,7870,7870,0
20241021,172300,190756900,7870,7870,7870,7870,0
20241021,172200,190756900,7870,7870,7870,7870,0
20241021,172100,190756900,7870,7870,7870,7870,0
20241021,172000,190756900,7870,7870,7870,7870,0
20241021,171900,190756900,7870,7870,7870,7870,0
20241021,171800,190756900,7870,7870,7870,7870,0
20241021,171700,190756900,7870,7870,7870,7870,0
20241021,171600,190756900,7870,7870,7870,7870,0
20241021,171500,190756900,7870,7870,7870,7870,0
20241021,171400,190756900,7870,7870,7870,7870,0
20241021,171300,190756900,7870,7870,7870,7870,0
20241021,171200,190756900,7870,7870,7870,7870,0
20241021,171100,190756900,7870,7870,7870,7870,0
20241021,171000,190756900,7870,7870,7870,7870,0
20241021,170900,190756900,7870,7870,7870,7870,0
20241021,170800,190756900,7870,7870,7870,7870,0
20241021,170700,190756900,7870,7870,7870,7870,0
20241021,170600,190756900,7870,7870,7870,7870,0
20241021,170500,190756900,7870,7870,7870,7870,0
20241021,170400,190756900,7870,7870,7870,7870,0
20241021,170300,190756900,7870,7870,7870,7870,0
20241021,170200,190756900,7870,7870,7870,7870,0
20241021,170100,190756900,7870,7870,7870,7870,0
20241021,170000,190756900,7870,7870,7870,7870,395
20241021,165900,190756900,7870,7870,7870,7870,0
20241021,165800,190756900,7870,7870,7870,7870,0
20241021,165700,190756900,7870,7870,7870,7870,0
20241021,165600,190756900,7870,7870,7870,7870,0
20241021,165500,190756900,7870,7870,7870,7870,0
20241021,165400,190756900,7870,7870,7870,7870,0
20241021,165300,190756900,7870,7870,7870,7870,0
20241021,165200,190756900,7870,7870,7870,7870,0
20241021,165100,190756900,7870,7870,7870,7870,0
20241021,165000,190756900,7870,7870,7870,7870,0
20241021,164900,190756900,7870,7870,7870,7870,0
20241021,164800,190756900,7870,7870,7870,7870,0
20241021,164700,190756900,7870,7870,7870,7870,0
20241021,164600,190756900,7870,7870,7870,7870,0
20241021,164500,190756900,7870,7870,7870,7870,0
20241021,164400,190756900,7870,7870,7870,7870,0
20241021,164300,190756900,7870,7870,7870,7870,0
20241021,164200,190756900,7870,7870,7870,7870,0
20241021,164100,190756900,7870,7870,7870,7870,0
20241021,164000,190756900,7870,7870,7870,7870,0
20241021,163900,190756900,7870,7870,7870,7870,0
20241021,163800,190756900,7870,7870,7870,7870,0
20241021,163700,190756900,7870,7870,7870,7870,0
20241021,163600,190756900,7870,7870,7870,7870,0
20241021,163500,190756900,7870,7870,7870,7870,0
20241021,163400,190756900,7870,7870,7870,7870,0
20241021,163300,190756900,7870,7870,7870,7870,0
20241021,163200,190756900,7870,7870,7870,7870,0
20241021,163100,190756900,7870,7870,7870,7870,0
20241021,163000,190756900,7870,7870,7870,7870,395
20241021,162900,190756900,7870,7870,7870,7870,0
20241021,162800,190756900,7870,7870,7870,7870,0
20241021,162700,190756900,7870,7870,7870,7870,0
20241021,162600,190756900,7870,7870,7870,7870,0
20241021,162500,190756900,7870,7870,7870,7870,0
20241021,162400,190756900,7870,7870,7870,7870,0
20241021,162300,190756900,7870,7870,7870,7870,0
20241021,162200,190756900,7870,7870,7870,7870,0
20241021,162100,190756900,7870,7870,7870,7870,0
20241021,162000,190756900,7870,7870,7870,7870,0
20241021,161900,190756900,7870,7870,7870,7870,0
20241021,161800,190756900,7870,7870,7870,7870,0
20241021,161700,190756900,7870,7870,7870,7870,0
20241021,161600,190756900,7870,7870,7870,7870,0
20241021,161500,190756900,7870,7870,7870,7870,0
20241021,161400,190756900,7870,7870,7870,7870,0
20241021,161300,190756900,7870,7870,7870,7870,0
20241021,161200,190756900,7870,7870,7870,7870,0
20241021,161100,190756900,7870,7870,7870,7870,0
20241021,161000,190756900,7870,7870,7870,7870,0
20241021,160900,190756900,7870,7870,7870,7870,0
20241021,160800,190756900,7870,7870,7870,7870,0
20241021,160700,190756900,7870,7870,7870,7870,0
20241021,160600,190756900,7870,7870,7870,7870,0
20241021,160500,190756900,7870,7870,7870,7870,0
20241021,160400,190756900,7870,7870,7870,7870,0
20241021,160300,190756900,7870,7870,7870,7870,0
20241021,160200,190756900,7870,7870,7870,7870,0
20241021,160100,190756900,7870,7870,7870,7870,0
20241021,160000,190756900,7870,7870,7870,7870,395
20241021,155900,190756900,7870,7870,7870,7870,0
20241021,155800,190756900,7870,7870,7870,7870,0
20241021,155700,190756900,7870,7870,7870,7870,0
20241021,155600,190756900,7870,7870,7870,7870,0
20241021,155500,190756900,7870,7870,7870,7870,0
20241021,155400,190756900,7870,7870,7870,7870,0
20241021,155300,190756900,7870,7870,7870,7870,0
20241021,155200,190756900,7870,7870,7870,7870,0
20241021,155100,190756900,7870,7870,7870,7870,0
20241021,155000,190756900,7870,7870,7870,7870,0
20241021,154900,190756900,7870,7870,7870,7870,0
20241021,154800,190756900,7870,7870,7870,7870,0
20241021,154700,190756900,7870,7870,7870,7870,0
20241021,154600,190756900,7870,7870,7870,7870,0
20241021,154500,190756900,7870,7870,7870,7870,0
20241021,154400,190756900,7870,7870,7870,7870,0
20241021,154300,190756900,7870,7870,7870,7870,0
20241021,154200,190756900,7870,7870,7870,7870,0
20241021,154100,190756900,7870,7870,7870,7870,0
20241021,154000,190756900,7870,7870,7870,7870,0
20241021,153900,190756900,7870,7870,7870,7870,0
20241021,153800,190756900,7870,7870,7870,7870,0
20241021,153700,190756900,7870,7870,7870,7870,0
20241021,153600,190756900,7870,7870,7870,7870,0
20241021,153500,190756900,7870,7870,7870,7870,0
20241021,153400,190756900,7870,7870,7870,7870,0
20241021,153300,190756900,7870,7870,7870,7870,0
20241021,153200,190756900,7870,7870,7870,7870,0
20241021,153100,190756900,7870,7870,7870,7870,0
20241021,153000,190756900,7870,7870,7870,7870,790
20241021,152900,187648250,7870,7870,7870,7870,0
20241021,152800,187648250,7870,7870,7870,7870,0
20241021,152700,187648250,7870,7870,7870,7870,0
20241021,152600,187648250,7870,7870,7870,7870,0
20241021,152500,187648250,7870,7870,7870,7870,0
20241021,152400,187648250,7870,7870,7870,7870,0
20241021,152300,187648250,7870,7870,7870,7870,0
20241021,152200,187648250,7870,7870,7870,7870,0
20241021,152100,187648250,7870,7870,7870,7870,0
20241021,152000,187648250,7870,7870,7870,7870,0
20241021,151900,187648250,7870,7880,7880,7870,193
20241021,151800,186127530,7880,7880,7880,7880,0
20241021,151700,186127530,7880,7880,7880,7880,0
20241021,151600,186127530,7880,7890,7890,7880,905
20241021,151500,178996040,7880,7880,7880,7880,91
20241021,151400,178278960,7880,7880,7880,7880,0
20241021,151300,178278960,7880,7880,7880,7880,1
20241021,151200,178271080,7870,7870,7870,7870,6
20241021,151100,178223860,7870,7870,7870,7870,0
20241021,151000,178223860,7870,7870,7870,7870,4
20241021,150900,178192380,7870,7870,7870,7870,2
20241021,150800,178176640,7870,7870,7870,7870,0
20241021,150700,178176640,7870,7880,7880,7870,6
20241021,150600,178129410,7880,7870,7880,7870,113
20241021,150500,177239970,7870,7870,7870,7870,4
20241021,150400,177208490,7870,7870,7870,7870,0
20241021,150300,177208490,7870,7870,7870,7870,0
20241021,150200,177208490,7870,7870,7870,7870,26
20241021,150100,177003870,7870,7870,7870,7870,5
20241021,150000,176964520,7870,7870,7870,7870,74
20241021,145900,176382140,7870,7870,7870,7870,7
20241021,145800,176327050,7870,7870,7870,7870,0
20241021,145700,176327050,7870,7870,7870,7870,491
20241021,145600,172462880,7870,7870,7870,7870,0
20241021,145500,172462880,7870,7870,7870,7870,6
20241021,145400,172415660,7880,7880,7880,7880,51
20241021,145300,172013780,7880,7890,7890,7880,61
20241021,145200,171532910,7880,7880,7880,7880,5
20241021,145100,171493510,7880,7880,7880,7880,30
20241021,145000,171257110,7880,7880,7880,7880,4
20241021,144900,171225590,7880,7880,7880,7880,19
20241021,144800,171075870,7880,7880,7880,7880,0
20241021,144700,171075870,7880,7880,7880,7880,0
20241021,144600,171075870,7880,7880,7880,7880,800
20241021,144500,164771870,7880,7880,7880,7880,4
20241021,144400,164740350,7880,7880,7880,7880,0
20241021,144300,164740350,7880,7880,7880,7880,0
20241021,144200,164740350,7880,7890,7890,7880,29
20241021,144100,164511630,7890,7890,7890,7890,7
20241021,144000,164456400,7890,7890,7890,7890,0
20241021,143900,164456400,7890,7890,7890,7890,38
20241021,143800,164156580,7880,7880,7880,7880,0
20241021,143700,164156580,7880,7880,7880,7880,0
20241021,143600,164156580,7880,7880,7880,7880,0
20241021,143500,164156580,7880,7880,7880,7880,0
20241021,143400,164156580,7880,7880,7880,7880,124
20241021,143300,163179460,7880,7880,7880,7880,0
20241021,143200,163179460,7880,7880,7880,7880,0
20241021,143100,163179460,7880,7880,7880,7880,0
20241021,143000,163179460,7880,7880,7880,7880,0
20241021,142900,163179460,7880,7880,7880,7880,4
20241021,142800,163147940,7880,7880,7880,7880,38
20241021,142700,162848500,7890,7890,7890,7890,0
20241021,142600,162848500,7890,7890,7890,7890,0
20241021,142500,162848500,7890,7890,7890,7890,0
20241021,142400,162848500,7890,7890,7890,7890,0
20241021,142300,162848500,7890,7890,7890,7890,0
20241021,142200,162848500,7890,7890,7890,7890,0
20241021,142100,162848500,7890,7890,7890,7890,0
20241021,142000,162848500,7890,7890,7890,7890,5
20241021,141900,162809050,7890,7890,7890,7890,76
20241021,141800,162209410,7890,7890,7890,7890,0
20241021,141700,162209410,7890,7890,7890,7890,0
20241021,141600,162209410,7890,7890,7890,7890,0
20241021,141500,162209410,7890,7890,7890,7890,4
20241021,141400,162177850,7890,7890,7890,7890,0
20241021,141300,162177850,7890,7890,7890,7890,0
20241021,141200,162177850,7890,7890,7890,7890,17
20241021,141100,162043720,7890,7890,7890,7890,0
20241021,141000,162043720,7890,7890,7890,7890,51
20241021,140900,161641330,7890,7890,7890,7890,12
20241021,140800,161546650,7890,7890,7890,7890,0
20241021,140700,161546650,7890,7890,7890,7890,100
20241021,140600,160757650,7890,7890,7890,7890,1
20241021,140500,160749760,7900,7900,7900,7900,0
20241021,140400,160749760,7900,7900,7900,7900,0
20241021,140300,160749760,7900,7900,7900,7900,0
20241021,140200,160749760,7900,7900,7900,7900,9
20241021,140100,160678660,7900,7900,7900,7900,0
20241021,140000,160678660,7900,7900,7900,7900,0
20241021,135900,160678660,7900,7900,7900,7900,0
20241021,135800,160678660,7900,7890,7900,7890,73
20241021,135700,160102160,7910,7910,7910,7910,0
20241021,135600,160102160,7910,7910,7910,7910,0
20241021,135500,160102160,7910,7910,7910,7910,1
20241021,135400,160094250,7910,7910,7910,7910,0
20241021,135300,160094250,7910,7910,7910,7910,1
20241021,135200,160086340,7900,7900,7900,7900,0
20241021,135100,160086340,7900,7900,7900,7900,2
20241021,135000,160070540,7900,7900,7900,7900,0
20241021,134900,160070540,7900,7900,7900,7900,0
20241021,134800,160070540,7900,7900,7900,7900,0
20241021,134700,160070540,7900,7900,7900,7900,53
20241021,134600,159651840,7910,7910,7910,7910,8
20241021,134500,159588560,7900,7900,7900,7900,0
20241021,134400,159588560,7900,7900,7900,7900,11
20241021,134300,159501660,7900,7890,7900,7890,24
20241021,134200,159312100,7890,7890,7890,7890,25
20241021,134100,159114850,7890,7890,7890,7890,0
20241021,134000,159114850,7890,7890,7890,7890,0
20241021,133900,159114850,7890,7890,7890,7890,123
20241021,133800,158144380,7900,7900,7900,7900,0
20241021,133700,158144380,7900,7900,7900,7900,0
20241021,133600,158144380,7900,7900,7900,7900,0
20241021,133500,158144380,7900,7900,7900,7900,0
20241021,133400,158144380,7900,7900,7900,7900,2
20241021,133300,158128580,7910,7910,7910,7910,0
20241021,133200,158128580,7910,7900,7910,7900,2
20241021,133100,158112770,7910,7900,7910,7900,2
20241021,133000,158096960,7910,7900,7910,7900,11
20241021,132900,158010050,7900,7900,7900,7900,0
20241021,132800,158010050,7900,7900,7900,7900,0
20241021,132700,158010050,7900,7900,7900,7900,0
20241021,132600,158010050,7900,7900,7900,7900,588
20241021,132500,153364850,7910,7910,7910,7910,0
20241021,132400,153364850,7910,7910,7910,7910,162
20241021,132300,152083430,7920,7920,7920,7920,1
20241021,132200,152075510,7920,7920,7920,7920,0
20241021,132100,152075510,7920,7920,7920,7920,0
20241021,132000,152075510,7920,7920,7920,7920,0
20241021,131900,152075510,7920,7920,7920,7920,0
20241021,131800,152075510,7920,7920,7920,7920,0
20241021,131700,152075510,7920,7920,7920,7920,0
20241021,131600,152075510,7920,7920,7920,7920,0
20241021,131500,152075510,7920,7920,7920,7920,0
20241021,131400,152075510,7920,7920,7920,7920,0
20241021,131300,152075510,7920,7920,7920,7920,33
20241021,131200,151814150,7920,7920,7920,7920,2
20241021,131100,151798310,7910,7910,7910,7910,0
20241021,131000,151798310,7910,7910,7910,7910,7
20241021,130900,151742940,7920,7920,7920,7920,42
20241021,130800,151410300,7920,7920,7920,7920,20
20241021,130700,151251900,7920,7920,7920,7920,8
20241021,130600,151188540,7930,7930,7930,7930,0
20241021,130500,151188540,7930,7930,7930,7930,0
20241021,130400,151188540,7930,7930,7930,7930,0
20241021,130300,151188540,7930,7930,7930,7930,0
20241021,130200,151188540,7930,7930,7930,7930,0
20241021,130100,151188540,7930,7930,7930,7930,710
20241021,130000,145558240,7940,7940,7940,7940,0
20241021,125900,145558240,7940,7940,7940,7940,12
20241021,125800,145462960,7940,7930,7940,7930,151
20241021,125700,144264030,7940,7930,7940,7930,19
20241021,125600,144113350,7930,7930,7930,7930,0
20241021,125500,144113350,7930,7930,7930,7930,0
20241021,125400,144113350,7930,7930,7930,7930,0
20241021,125300,144113350,7930,7930,7930,7930,0
20241021,125200,144113350,7930,7930,7930,7930,140
20241021,125100,143003150,7930,7930,7930,7930,0
20241021,125000,143003150,7930,7930,7930,7930,25
20241021,124900,142804900,7920,7920,7920,7920,0
20241021,124800,142804900,7920,7920,7920,7920,0
20241021,124700,142804900,7920,7920,7920,7920,0
20241021,124600,142804900,7920,7920,7920,7920,0
20241021,124500,142804900,7920,7920,7920,7920,0
20241021,124400,142804900,7920,7920,7920,7920,49
20241021,124300,142416820,7920,7920,7920,7920,0
20241021,124200,142416820,7920,7920,7920,7920,2
20241021,124100,142400980,7930,7930,7930,7930,5
20241021,124000,142361330,7930,7930,7930,7930,150
20241021,123900,141171830,7930,7930,7930,7930,0
20241021,123800,141171830,7930,7930,7930,7930,0
20241021,123700,141171830,7930,7930,7930,7930,0
20241021,123600,141171830,7930,7930,7930,7930,0
20241021,123500,141171830,7930,7930,7930,7930,0
20241021,123400,141171830,7930,7930,7930,7930,0
20241021,123300,141171830,7930,7930,7930,7930,2
20241021,123200,141155970,7930,7930,7930,7930,100
20241021,123100,140362970,7920,7920,7920,7920,2
20241021,123000,140347130,7920,7920,7920,7920,9
20241021,122900,140275850,7920,7920,7920,7920,0
20241021,122800,140275850,7920,7920,7930,7920,4
20241021,122700,140244160,7920,7920,7920,7920,0
20241021,122600,140244160,7920,7920,7920,7920,0
20241021,122500,140244160,7920,7910,7920,7910,214
20241021,122400,138549300,7910,7910,7910,7910,0
20241021,122300,138549300,7910,7910,7910,7910,473
20241021,122200,134807870,7910,7910,7910,7910,0
20241021,122100,134807870,7910,7910,7910,7910,101
20241021,122000,134008960,7920,7920,7920,7920,2
20241021,121900,133993120,7920,7920,7920,7920,0
20241021,121800,133993120,7920,7920,7920,7920,2
20241021,121700,133977280,7920,7920,7920,7920,0
20241021,121600,133977280,7920,7920,7920,7920,0
20241021,121500,133977280,7920,7920,7920,7920,0
20241021,121400,133977280,7920,7920,7920,7920,0
20241021,121300,133977280,7920,7920,7920,7920,0
20241021,121200,133977280,7920,7920,7920,7920,13
20241021,121100,133874320,7920,7920,7920,7920,0
20241021,121000,133874320,7920,7920,7920,7920,0
20241021,120900,133874320,7920,7920,7920,7920,0
20241021,120800,133874320,7920,7920,7920,7920,0
20241021,120700,133874320,7920,7920,7920,7920,475
20241021,120600,130112320,7920,7920,7920,7920,0
20241021,120500,130112320,7920,7920,7920,7920,0
20241021,120400,130112320,7920,7920,7920,7920,0
20241021,120300,130112320,7920,7920,7920,7920,0
20241021,120200,130112320,7920,7920,7920,7920,0
20241021,120100,130112320,7920,7920,7920,7920,0
20241021,120000,130112320,7920,7920,7920,7920,0
20241021,115900,130112320,7920,7920,7920,7920,0
20241021,115800,130112320,7920,7920,7920,7920,0
20241021,115700,130112320,7920,7920,7920,7920,0
20241021,115600,130112320,7920,7920,7920,7920,71
20241021,115500,129550000,7930,7920,7940,7920,58
20241021,115400,129090060,7940,7920,7940,7920,101
20241021,115300,128289200,7910,7910,7910,7910,0
20241021,115200,128289200,7910,7910,7910,7910,0
20241021,115100,128289200,7910,7910,7910,7910,0
20241021,115000,128289200,7910,7910,7910,7910,0
20241021,114900,128289200,7910,7910,7910,7910,0
20241021,114800,128289200,7910,7910,7910,7910,0
20241021,114700,128289200,7910,7910,7910,7910,0
20241021,114600,128289200,7910,7910,7910,7910,0
20241021,114500,128289200,7910,7910,7910,7910,0
20241021,114400,128289200,7910,7910,7910,7910,0
20241021,114300,128289200,7910,7910,7910,7910,67
20241021,114200,127759230,7910,7910,7910,7910,0
20241021,114100,127759230,7910,7910,7910,7910,100
20241021,114000,126968230,7910,7910,7910,7910,16
20241021,113900,126841670,7900,7900,7900,7900,0
20241021,113800,126841670,7900,7900,7900,7900,0
20241021,113700,126841670,7900,7900,7900,7900,0
20241021,113600,126841670,7900,7900,7900,7900,4
20241021,113500,126810070,7900,7900,7900,7900,224
20241021,113400,125040470,7910,7920,7920,7910,50
20241021,113300,124644590,7930,7930,7930,7930,11
20241021,113200,124557360,7930,7930,7930,7930,10
20241021,113100,124478060,7930,7930,7930,7930,0
20241021,113000,124478060,7930,7930,7930,7930,0
20241021,112900,124478060,7930,7930,7930,7930,10
20241021,112800,124398760,7930,7930,7930,7930,0
20241021,112700,124398760,7930,7930,7930,7930,2
20241021,112600,124382900,7930,7930,7930,7930,0
20241021,112500,124382900,7930,7930,7930,7930,0
20241021,112400,124382900,7930,7930,7930,7930,0
20241021,112300,124382900,7930,7940,7940,7930,66
20241021,112200,123859410,7940,7930,7940,7930,400
20241021,112100,120686880,7930,7920,7930,7920,576
20241021,112000,116124860,7920,7920,7920,7920,0
20241021,111900,116124860,7920,7920,7920,7920,0
20241021,111800,116124860,7920,7920,7920,7920,0
20241021,111700,116124860,7920,7920,7920,7920,0
20241021,111600,116124860,7920,7910,7920,7910,107
20241021,111500,115278370,7900,7900,7900,7900,25
20241021,111400,115080870,7900,7900,7900,7900,336
20241021,111300,112426470,7910,7910,7910,7910,3
20241021,111200,112402740,7900,7900,7900,7900,0
20241021,111100,112402740,7900,7900,7900,7900,20
20241021,111000,112244740,7900,7900,7900,7900,2
20241021,110900,112228940,7900,7900,7900,7900,2
20241021,110800,112213140,7920,7920,7920,7920,2
20241021,110700,112197300,7920,7920,7920,7920,300
20241021,110600,109821300,7920,7910,7920,7910,200
20241021,110500,108239090,7900,7900,7900,7900,0
20241021,110400,108239090,7900,7900,7900,7900,0
20241021,110300,108239090,7900,7900,7900,7900,0
20241021,110200,108239090,7900,7900,7900,7900,10
20241021,110100,108160090,7900,7900,7900,7900,88
20241021,110000,107464890,7910,7910,7910,7910,0
20241021,105900,107464890,7910,7910,7910,7910,45
20241021,105800,107108940,7900,7900,7900,7900,0
20241021,105700,107108940,7900,7900,7900,7900,1
20241021,105600,107101040,7910,7910,7910,7910,0
20241021,105500,107101040,7910,7910,7910,7910,0
20241021,105400,107101040,7910,7910,7910,7910,0
20241021,105300,107101040,7910,7910,7910,7910,0
20241021,105200,107101040,7910,7910,7910,7910,0
20241021,105100,107101040,7910,7910,7910,7910,0
20241021,105000,107101040,7910,7910,7910,7910,39
20241021,104900,106792550,7910,7910,7910,7910,0
20241021,104800,106792550,7910,7910,7910,7910,0
20241021,104700,106792550,7910,7910,7910,7910,0
20241021,104600,106792550,7910,7910,7910,7910,101
20241021,104500,105993640,7910,7910,7910,7910,0
20241021,104400,105993640,7910,7910,7910,7910,0
20241021,104300,105993640,7910,7910,7910,7910,0
20241021,104200,105993640,7910,7910,7910,7910,0
20241021,104100,105993640,7910,7910,7910,7910,195
20241021,104000,104451190,7900,7900,7900,7900,1
20241021,103900,104443290,7900,7880,7900,7880,489
20241021,103800,100580720,7870,7870,7870,7870,0
20241021,103700,100580720,7870,7870,7870,7870,0
20241021,103600,100580720,7870,7870,7870,7870,0
20241021,103500,100580720,7870,7870,7870,7870,0
20241021,103400,100580720,7870,7870,7870,7870,0
20241021,103300,100580720,7870,7870,7870,7870,0
20241021,103200,100580720,7870,7860,7870,7860,156
20241021,103100,99353010,7860,7860,7860,7860,0
20241021,103000,99353010,7860,7860,7860,7860,0
20241021,102900,99353010,7860,7870,7870,7860,716
20241021,102800,93723450,7860,7860,7860,7860,0
20241021,102700,93723450,7860,7860,7860,7860,1
20241021,102600,93715590,7860,7870,7900,7860,52
20241021,102500,93305000,7850,7850,7850,7850,1
20241021,102400,93297150,7900,7900,7900,7900,0
20241021,102300,93297150,7900,7870,7900,7870,10
20241021,102200,93218220,7860,7860,7860,7860,2
20241021,102100,93202500,7870,7860,7870,7860,3
20241021,102000,93178910,7880,7880,7880,7880,0
20241021,101900,93178910,7880,7860,7880,7860,12
20241021,101800,93084570,7870,7850,7870,7850,53
20241021,101700,92668480,7840,7860,7860,7840,1000
20241021,101600,84825230,7850,7860,7860,7850,1458
20241021,101500,73370100,7860,7890,7900,7860,1724
20241021,101400,59803460,7890,7890,7890,7890,0
20241021,101300,59803460,7890,7890,7890,7890,0
20241021,101200,59803460,7890,7890,7890,7890,3
20241021,101100,59779790,7890,7890,7890,7890,0
20241021,101000,59779790,7890,7890,7890,7890,40
20241021,100900,59464190,7890,7890,7890,7890,0
20241021,100800,59464190,7890,7890,7890,7890,0
20241021,100700,59464190,7890,7880,7890,7880,900
20241021,100600,52365660,7880,7880,7880,7880,61
20241021,100500,51884980,7880,7880,7880,7880,0
20241021,100400,51884980,7880,7880,7880,7880,30
20241021,100300,51648580,7870,7870,7870,7870,0
20241021,100200,51648580,7870,7870,7870,7870,0
20241021,100100,51648580,7870,7870,7870,7870,0
20241021,100000,51648580,7870,7870,7870,7870,0
20241021,095900,51648580,7870,7870,7870,7870,0
20241021,095800,51648580,7870,7870,7870,7870,0
20241021,095700,51648580,7870,7870,7870,7870,0
20241021,095600,51648580,7870,7870,7870,7870,0
20241021,095500,51648580,7870,7870,7870,7870,0
20241021,095400,51648580,7870,7890,7890,7870,1040
20241021,095300,43461530,7890,7890,7890,7890,0
20241021,095200,43461530,7890,7890,7890,7890,0
20241021,095100,43461530,7890,7890,7890,7890,5
20241021,095000,43422080,7880,7900,7900,7880,84
20241021,094900,42758730,7900,7900,7900,7900,5
20241021,094800,42719230,7900,7900,7900,7900,15
20241021,094700,42600730,7910,7910,7910,7910,5
20241021,094600,42561180,7910,7880,7910,7880,366
20241021,094500,39673420,7880,7880,7880,7880,0
20241021,094400,39673420,7880,7880,7880,7880,214
20241021,094300,37987100,7880,7880,7880,7880,6
20241021,094200,37939820,7880,7880,7880,7880,23
20241021,094100,37758580,7880,7870,7880,7870,245
20241021,094000,35830420,7870,7870,7870,7870,107
20241021,093900,34988330,7870,7870,7870,7870,171
20241021,093800,33642560,7870,7880,7880,7870,27
20241021,093700,33430010,7880,7880,7880,7880,44
20241021,093600,33083290,7880,7880,7880,7880,1
20241021,093500,33075410,7870,7870,7870,7870,128
20241021,093400,32068050,7880,7880,7880,7870,89
20241021,093300,31367380,7880,7880,7880,7880,100
20241021,093200,30579380,7880,7880,7880,7870,24
20241021,093100,30390390,7880,7880,7880,7880,602
20241021,093000,25646630,7880,7880,7880,7880,125
20241021,092900,24661630,7880,7900,7900,7880,16
20241021,092800,24535390,7900,7900,7900,7900,10
20241021,092700,24456390,7890,7890,7890,7890,16
20241021,092600,24330150,7890,7890,7890,7890,4
20241021,092500,24298590,7890,7890,7890,7890,30
20241021,092400,24061890,7890,7890,7890,7890,25
20241021,092300,23864640,7890,7890,7890,7890,0
20241021,092200,23864640,7890,7880,7890,7880,22
20241021,092100,23691200,7890,7890,7890,7880,34
20241021,092000,23423110,7880,7880,7880,7880,15
20241021,091900,23304910,7880,7880,7880,7880,3
20241021,091800,23281270,7880,7890,7890,7870,74
20241021,091700,22698150,7870,7870,7870,7870,87
20241021,091600,22013460,7870,7890,7890,7870,968
20241021,091500,14377660,7920,7920,7920,7920,0
20241021,091400,14377660,7920,7920,7920,7920,1
20241021,091300,14369740,7920,7900,7920,7900,44
20241021,091200,14021580,7900,7910,7910,7900,141
20241021,091100,12907590,7900,7900,7900,7900,0
20241021,091000,12907590,7900,7900,7900,7900,1
20241021,090900,12899690,7900,7920,7920,7900,544
20241021,090800,8596670,7920,7940,7940,7920,46
20241021,090700,8231880,7930,7930,7930,7930,342
20241021,090600,5519820,7940,7950,7950,7940,118
20241021,090500,4582140,7950,7950,7950,7950,5
20241021,090400,4542390,7950,7950,7950,7950,19
20241021,090300,4391340,7950,7940,7950,7940,335
20241021,090200,1730110,7940,7940,7940,7940,0
20241021,090100,1730110,7940,7940,7940,7940,100
20241021,090000,936110,7940,7930,7940,7930,118