KissMeData/001430/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183400,729979020,19920,19920,19920,19920,1197
20241021,183300,729979020,19920,19920,19920,19920,0
20241021,183200,729979020,19920,19920,19920,19920,0
20241021,183100,729979020,19920,19920,19920,19920,0
20241021,183000,729979020,19920,19920,19920,19920,0
20241021,182900,729979020,19920,19920,19920,19920,0
20241021,182800,729979020,19920,19920,19920,19920,0
20241021,182700,729979020,19920,19920,19920,19920,0
20241021,182600,729979020,19920,19920,19920,19920,0
20241021,182500,729979020,19920,19920,19920,19920,0
20241021,182400,729979020,19920,19920,19920,19920,0
20241021,182300,729979020,19920,19920,19920,19920,0
20241021,182200,729979020,19920,19920,19920,19920,0
20241021,182100,729979020,19920,19920,19920,19920,0
20241021,182000,729979020,19920,19920,19920,19920,0
20241021,181900,729979020,19920,19920,19920,19920,0
20241021,181800,729979020,19920,19920,19920,19920,0
20241021,181700,729979020,19920,19920,19920,19920,0
20241021,181600,729979020,19920,19920,19920,19920,0
20241021,181500,729979020,19920,19920,19920,19920,0
20241021,181400,729979020,19920,19920,19920,19920,0
20241021,181300,729979020,19920,19920,19920,19920,0
20241021,181200,729979020,19920,19920,19920,19920,0
20241021,181100,729979020,19920,19920,19920,19920,0
20241021,181000,729979020,19920,19920,19920,19920,0
20241021,180900,729979020,19920,19920,19920,19920,0
20241021,180800,729979020,19920,19920,19920,19920,0
20241021,180700,729979020,19920,19920,19920,19920,0
20241021,180600,729979020,19920,19920,19920,19920,0
20241021,180500,729979020,19920,19920,19920,19920,0
20241021,180400,729979020,19920,19920,19920,19920,1197
20241021,180300,729979020,19920,19920,19920,19920,0
20241021,180200,729979020,19920,19920,19920,19920,0
20241021,180100,729979020,19920,19920,19920,19920,0
20241021,180000,729979020,19920,19920,19920,19920,0
20241021,175900,729979020,19920,19920,19920,19920,0
20241021,175800,729979020,19920,19920,19920,19920,0
20241021,175700,729979020,19920,19920,19920,19920,0
20241021,175600,729979020,19920,19920,19920,19920,0
20241021,175500,729979020,19920,19920,19920,19920,0
20241021,175400,729979020,19920,19920,19920,19920,0
20241021,175300,729979020,19920,19920,19920,19920,0
20241021,175200,729979020,19920,19920,19920,19920,0
20241021,175100,729979020,19920,19920,19920,19920,0
20241021,175000,729979020,19920,19920,19920,19920,0
20241021,174900,729979020,19920,19920,19920,19920,0
20241021,174800,729979020,19920,19920,19920,19920,0
20241021,174700,729979020,19920,19920,19920,19920,0
20241021,174600,729979020,19920,19920,19920,19920,0
20241021,174500,729979020,19920,19920,19920,19920,0
20241021,174400,729979020,19920,19920,19920,19920,0
20241021,174300,729979020,19920,19920,19920,19920,0
20241021,174200,729979020,19920,19920,19920,19920,0
20241021,174100,729979020,19920,19920,19920,19920,0
20241021,174000,729979020,19920,19920,19920,19920,0
20241021,173900,729979020,19920,19920,19920,19920,0
20241021,173800,729979020,19920,19920,19920,19920,0
20241021,173700,729979020,19920,19920,19920,19920,0
20241021,173600,729979020,19920,19920,19920,19920,0
20241021,173500,729979020,19920,19920,19920,19920,0
20241021,173400,729979020,19920,19920,19920,19920,1197
20241021,173300,729979020,19920,19920,19920,19920,0
20241021,173200,729979020,19920,19920,19920,19920,0
20241021,173100,729979020,19920,19920,19920,19920,0
20241021,173000,729979020,19920,19920,19920,19920,0
20241021,172900,729979020,19920,19920,19920,19920,0
20241021,172800,729979020,19920,19920,19920,19920,0
20241021,172700,729979020,19920,19920,19920,19920,0
20241021,172600,729979020,19920,19920,19920,19920,0
20241021,172500,729979020,19920,19920,19920,19920,0
20241021,172400,729979020,19920,19920,19920,19920,0
20241021,172300,729979020,19920,19920,19920,19920,0
20241021,172200,729979020,19920,19920,19920,19920,0
20241021,172100,729979020,19920,19920,19920,19920,0
20241021,172000,729979020,19920,19920,19920,19920,0
20241021,171900,729979020,19920,19920,19920,19920,0
20241021,171800,729979020,19920,19920,19920,19920,0
20241021,171700,729979020,19920,19920,19920,19920,0
20241021,171600,729979020,19920,19920,19920,19920,0
20241021,171500,729979020,19920,19920,19920,19920,0
20241021,171400,729979020,19920,19920,19920,19920,0
20241021,171300,729979020,19920,19920,19920,19920,0
20241021,171200,729979020,19920,19920,19920,19920,0
20241021,171100,729979020,19920,19920,19920,19920,0
20241021,171000,729979020,19920,19920,19920,19920,0
20241021,170900,729979020,19920,19920,19920,19920,0
20241021,170800,729979020,19920,19920,19920,19920,0
20241021,170700,729979020,19920,19920,19920,19920,0
20241021,170600,729979020,19920,19920,19920,19920,0
20241021,170500,729979020,19920,19920,19920,19920,0
20241021,170400,729979020,19920,19920,19920,19920,1197
20241021,170300,729979020,19920,19920,19920,19920,0
20241021,170200,729979020,19920,19920,19920,19920,0
20241021,170100,729979020,19920,19920,19920,19920,0
20241021,170000,729979020,19920,19920,19920,19920,0
20241021,165900,729979020,19920,19920,19920,19920,0
20241021,165800,729979020,19920,19920,19920,19920,0
20241021,165700,729979020,19920,19920,19920,19920,0
20241021,165600,729979020,19920,19920,19920,19920,0
20241021,165500,729979020,19920,19920,19920,19920,0
20241021,165400,729979020,19920,19920,19920,19920,0
20241021,165300,729979020,19920,19920,19920,19920,0
20241021,165200,729979020,19920,19920,19920,19920,0
20241021,165100,729979020,19920,19920,19920,19920,0
20241021,165000,729979020,19920,19920,19920,19920,0
20241021,164900,729979020,19920,19920,19920,19920,0
20241021,164800,729979020,19920,19920,19920,19920,0
20241021,164700,729979020,19920,19920,19920,19920,0
20241021,164600,729979020,19920,19920,19920,19920,0
20241021,164500,729979020,19920,19920,19920,19920,0
20241021,164400,729979020,19920,19920,19920,19920,0
20241021,164300,729979020,19920,19920,19920,19920,0
20241021,164200,729979020,19920,19920,19920,19920,0
20241021,164100,729979020,19920,19920,19920,19920,0
20241021,164000,729979020,19920,19920,19920,19920,0
20241021,163900,729979020,19920,19920,19920,19920,0
20241021,163800,729979020,19920,19920,19920,19920,0
20241021,163700,729979020,19920,19920,19920,19920,0
20241021,163600,729979020,19920,19920,19920,19920,0
20241021,163500,729979020,19920,19920,19920,19920,0
20241021,163400,729979020,19920,19920,19920,19920,1197
20241021,163300,729979020,19920,19920,19920,19920,0
20241021,163200,729979020,19920,19920,19920,19920,0
20241021,163100,729979020,19920,19920,19920,19920,0
20241021,163000,729979020,19920,19920,19920,19920,0
20241021,162900,729979020,19920,19920,19920,19920,0
20241021,162800,729979020,19920,19920,19920,19920,0
20241021,162700,729979020,19920,19920,19920,19920,0
20241021,162600,729979020,19920,19920,19920,19920,0
20241021,162500,729979020,19920,19920,19920,19920,0
20241021,162400,729979020,19920,19920,19920,19920,0
20241021,162300,729979020,19920,19920,19920,19920,0
20241021,162200,729979020,19920,19920,19920,19920,0
20241021,162100,729979020,19920,19920,19920,19920,0
20241021,162000,729979020,19920,19920,19920,19920,0
20241021,161900,729979020,19920,19920,19920,19920,0
20241021,161800,729979020,19920,19920,19920,19920,0
20241021,161700,729979020,19920,19920,19920,19920,0
20241021,161600,729979020,19920,19920,19920,19920,0
20241021,161500,729979020,19920,19920,19920,19920,0
20241021,161400,729979020,19920,19920,19920,19920,0
20241021,161300,729979020,19920,19920,19920,19920,0
20241021,161200,729979020,19920,19920,19920,19920,0
20241021,161100,729979020,19920,19920,19920,19920,0
20241021,161000,729979020,19920,19920,19920,19920,0
20241021,160900,729979020,19920,19920,19920,19920,0
20241021,160800,729979020,19920,19920,19920,19920,0
20241021,160700,729979020,19920,19920,19920,19920,0
20241021,160600,729979020,19920,19920,19920,19920,0
20241021,160500,729979020,19920,19920,19920,19920,0
20241021,160400,729979020,19920,19920,19920,19920,1197
20241021,160300,729979020,19920,19920,19920,19920,0
20241021,160200,729979020,19920,19920,19920,19920,0
20241021,160100,729979020,19920,19920,19920,19920,0
20241021,160000,729979020,19920,19920,19920,19920,0
20241021,155900,729979020,19920,19920,19920,19920,0
20241021,155800,729979020,19920,19920,19920,19920,0
20241021,155700,729979020,19920,19920,19920,19920,0
20241021,155600,729979020,19920,19920,19920,19920,0
20241021,155500,729979020,19920,19920,19920,19920,0
20241021,155400,729979020,19920,19920,19920,19920,0
20241021,155300,729979020,19920,19920,19920,19920,0
20241021,155200,729979020,19920,19920,19920,19920,0
20241021,155100,729979020,19920,19920,19920,19920,0
20241021,155000,729979020,19920,19920,19920,19920,0
20241021,154900,729979020,19920,19920,19920,19920,0
20241021,154800,729979020,19920,19920,19920,19920,0
20241021,154700,729979020,19920,19920,19920,19920,0
20241021,154600,729979020,19920,19920,19920,19920,0
20241021,154500,729979020,19920,19920,19920,19920,0
20241021,154400,729979020,19920,19920,19920,19920,0
20241021,154300,729979020,19920,19920,19920,19920,0
20241021,154200,729979020,19920,19920,19920,19920,0
20241021,154100,729979020,19920,19920,19920,19920,0
20241021,154000,729979020,19920,19920,19920,19920,0
20241021,153900,729979020,19920,19920,19920,19920,0
20241021,153800,729979020,19920,19920,19920,19920,0
20241021,153700,729979020,19920,19920,19920,19920,0
20241021,153600,729979020,19920,19920,19920,19920,0
20241021,153500,729979020,19920,19920,19920,19920,0
20241021,153400,729979020,19920,19920,19920,19920,1197
20241021,153300,729979020,19920,19920,19920,19920,0
20241021,153200,729979020,19920,19920,19920,19920,0
20241021,153100,729979020,19920,19920,19920,19920,0
20241021,153000,729979020,19920,19920,19920,19920,1197
20241021,152900,706134780,19910,19910,19910,19910,0
20241021,152800,706134780,19910,19910,19910,19910,0
20241021,152700,706134780,19910,19910,19910,19910,0
20241021,152600,706134780,19910,19910,19910,19910,0
20241021,152500,706134780,19910,19910,19910,19910,0
20241021,152400,706134780,19910,19910,19910,19910,0
20241021,152300,706134780,19910,19910,19910,19910,0
20241021,152200,706134780,19910,19910,19910,19910,0
20241021,152100,706134780,19910,19910,19910,19910,0
20241021,152000,706134780,19910,19910,19910,19910,0
20241021,151900,706134780,19910,19940,20000,19910,45
20241021,151800,705237960,19940,20000,20000,19940,7
20241021,151700,705098260,20000,20050,20050,20000,281
20241021,151600,699465960,20000,19990,20000,19960,2727
20241021,151500,644958620,19940,19960,19990,19940,175
20241021,151400,641462470,19950,19950,19950,19950,71
20241021,151300,640046020,19950,19950,19950,19950,5
20241021,151200,639946270,19940,19990,19990,19940,19
20241021,151100,639567360,19930,19940,19940,19930,62
20241021,151000,638331360,19930,19920,19930,19910,36
20241021,150900,637614220,19890,19890,19890,19890,1
20241021,150800,637594330,19880,19880,19890,19880,124
20241021,150700,635129170,19880,19880,19880,19880,2
20241021,150600,635089410,19880,19880,19880,19880,3
20241021,150500,635029770,19860,19870,19870,19860,661
20241021,150400,621895880,19850,19870,19870,19850,41
20241021,150300,621081430,19860,19860,19860,19860,0
20241021,150200,621081430,19860,19860,19860,19840,240
20241021,150100,616315370,19840,19840,19840,19840,1025
20241021,150000,595979370,19830,19850,19860,19830,1274
20241021,145900,570699110,19860,19860,19860,19850,106
20241021,145800,568594150,19870,19860,19870,19860,101
20241021,145700,566588280,19860,19860,19860,19860,102
20241021,145600,564562560,19860,19860,19870,19860,119
20241021,145500,562199210,19860,19870,19870,19860,46
20241021,145400,561285200,19880,19860,19880,19860,183
20241021,145300,557649720,19860,19860,19860,19850,110
20241021,145200,555466120,19880,19860,19880,19860,167
20241021,145100,552149480,19870,19870,19870,19860,123
20241021,145000,549706470,19870,19860,19870,19860,121
20241021,144900,547303400,19860,19870,19870,19860,401
20241021,144800,539339510,19880,19860,19880,19860,612
20241021,144700,527180860,19870,19870,19870,19870,48
20241021,144600,526227100,19870,19880,19880,19870,126
20241021,144500,523723220,19880,19870,19880,19870,150
20241021,144400,520742220,19870,19870,19880,19870,229
20241021,144300,516191870,19880,19860,19880,19860,367
20241021,144200,508899490,19870,19870,19870,19870,34
20241021,144100,508223910,19870,19860,19870,19850,359
20241021,144000,501092720,19870,19860,19870,19850,331
20241021,143900,494520050,19860,19860,19860,19850,137
20241021,143800,491800230,19860,19850,19860,19850,71
20241021,143700,490390350,19850,19870,19870,19850,186
20241021,143600,486696480,19860,19880,19880,19860,24
20241021,143500,486219420,19880,19880,19880,19870,280
20241021,143400,480655380,19870,19880,19880,19870,115
20241021,143300,478369350,19880,19890,19890,19880,107
20241021,143200,476242170,19900,19900,19900,19900,12
20241021,143100,476003370,19900,19910,19910,19900,107
20241021,143000,473874000,19920,19920,19920,19920,121
20241021,142900,471463680,19920,19850,19920,19850,626
20241021,142800,459026160,19860,19860,19860,19850,504
20241021,142700,449019610,19870,19860,19870,19860,182
20241021,142600,445404560,19860,19860,19860,19860,100
20241021,142500,443418560,19870,19870,19870,19860,139
20241021,142400,440657800,19870,19880,19880,19870,107
20241021,142300,438531690,19880,19880,19880,19870,125
20241021,142200,436047890,19880,19870,19880,19870,120
20241021,142100,433663290,19880,19890,19890,19870,38
20241021,142000,432907930,19890,19900,19900,19890,497
20241021,141900,423018030,19900,19910,19910,19900,475
20241021,141800,413564900,19910,19910,19910,19900,103
20241021,141700,411515170,19920,19930,19930,19910,1260
20241021,141600,386421740,19940,19940,19940,19920,224
20241021,141500,381955520,19940,19940,19950,19930,188
20241021,141400,378208540,19950,19950,19950,19940,564
20241021,141300,366958040,19950,19960,19960,19950,126
20241021,141200,364444280,19960,19960,19960,19960,22
20241021,141100,364005160,19960,19960,19960,19960,3
20241021,141000,363945280,19950,19960,19960,19950,23
20241021,140900,363486380,19960,19960,19960,19960,2
20241021,140800,363446460,19960,19960,19960,19960,7
20241021,140700,363306740,19960,19960,19960,19950,21
20241021,140600,362887760,19960,19950,19960,19950,19
20241021,140500,362508700,19960,19960,19960,19960,9
20241021,140400,362329060,19960,19950,19960,19950,39
20241021,140300,361550890,19960,20000,20000,19960,3816
20241021,140200,285296040,20000,20050,20050,20000,111
20241021,140100,283075490,20050,20000,20050,20000,21
20241021,140000,282655340,20050,20050,20050,20050,25
20241021,135900,282154090,20050,20050,20050,20050,0
20241021,135800,282154090,20050,20050,20050,20050,1
20241021,135700,282134040,20000,20050,20050,20000,36
20241021,135600,281413090,20050,20050,20050,20050,30
20241021,135500,280811590,20000,20000,20000,20000,19
20241021,135400,280431590,20050,20050,20050,20050,1
20241021,135300,280411540,20050,20050,20050,20050,0
20241021,135200,280411540,20050,20000,20050,20000,35
20241021,135100,279710690,20050,20050,20050,20050,0
20241021,135000,279710690,20050,20050,20050,20050,2
20241021,134900,279670590,20000,20050,20050,20000,908
20241021,134800,261509690,20000,20050,20050,20000,17
20241021,134700,261169640,20050,20050,20050,20050,21
20241021,134600,260748590,20050,20050,20050,20050,1
20241021,134500,260728540,20000,20000,20000,20000,21
20241021,134400,260308540,20050,20050,20050,20050,21
20241021,134300,259887490,20000,20000,20000,20000,0
20241021,134200,259887490,20000,20050,20050,20000,23
20241021,134100,259427390,20050,20050,20050,20050,18
20241021,134000,259066490,20050,20050,20050,20050,2
20241021,133900,259026390,20000,20000,20000,20000,18
20241021,133800,258666390,20050,20000,20050,20000,13
20241021,133700,258406290,20000,20000,20000,20000,19
20241021,133600,258026290,20050,20050,20050,20050,1
20241021,133500,258006240,20050,20050,20050,20050,0
20241021,133400,258006240,20050,20050,20100,20050,180
20241021,133300,254397140,20050,20100,20100,20050,34
20241021,133200,253714640,20100,20100,20100,20100,1
20241021,133100,253694540,20100,20100,20100,20100,0
20241021,133000,253694540,20100,20100,20100,20050,41
20241021,132900,252871340,20100,20100,20100,20100,2
20241021,132800,252831140,20100,20050,20100,20050,73
20241021,132700,251367390,20100,20100,20100,20100,17
20241021,132600,251025690,20100,20100,20100,20100,1
20241021,132500,251005590,20100,20100,20100,20100,3
20241021,132400,250945290,20100,20050,20100,20050,19
20241021,132300,250564290,20100,20100,20100,20100,0
20241021,132200,250564290,20100,20100,20100,20100,2
20241021,132100,250524090,20050,20100,20100,20050,19
20241021,132000,250143090,20100,20100,20100,20100,0
20241021,131900,250143090,20100,20100,20100,20100,2
20241021,131800,250102890,20050,20100,20100,20050,120
20241021,131700,247696840,20100,20100,20100,20100,18
20241021,131600,247335040,20050,20050,20050,20050,0
20241021,131500,247335040,20050,20100,20100,20050,19
20241021,131400,246954040,20050,20050,20050,20050,0
20241021,131300,246954040,20050,20050,20050,20050,18
20241021,131200,246593140,20000,20000,20000,20000,18
20241021,131100,246233140,20050,20050,20050,20050,1
20241021,131000,246213090,20050,20050,20050,20050,36
20241021,130900,245491290,20000,20050,20050,20000,21
20241021,130800,245071240,20050,20050,20050,20050,5
20241021,130700,244970990,20050,20050,20050,20050,2
20241021,130600,244930890,20050,20050,20050,20050,16
20241021,130500,244610090,20050,20100,20100,20050,19
20241021,130400,244229090,20100,20100,20100,20100,0
20241021,130300,244229090,20100,20100,20100,20100,1
20241021,130200,244208990,20100,20000,20100,20000,21
20241021,130100,243788490,20050,20050,20050,20000,21
20241021,130000,243367490,20050,20050,20050,20000,149
20241021,125900,240381090,20050,20050,20050,20050,2
20241021,125800,240340990,20050,20050,20050,20050,3
20241021,125700,240280840,20050,20050,20050,20050,108
20241021,125600,238115440,20050,20050,20050,20050,32
20241021,125500,237473840,20150,20150,20150,20150,1
20241021,125400,237453690,20150,20150,20150,20150,0
20241021,125300,237453690,20150,20100,20150,20000,437
20241021,125200,228669390,20050,20050,20050,20050,1130
20241021,125100,206012890,20050,20050,20050,20050,2
20241021,125000,205972790,20000,20050,20050,20000,20
20241021,124900,205572740,20050,20050,20050,20050,2
20241021,124800,205532640,20050,20050,20050,20050,0
20241021,124700,205532640,20050,20000,20050,20000,20
20241021,124600,205132590,20050,20050,20050,20050,0
20241021,124500,205132590,20050,20000,20050,20000,15
20241021,124400,204832490,20000,20050,20050,20000,18
20241021,124300,204472440,20050,20050,20050,20050,20
20241021,124200,204071440,20050,20050,20050,20050,2
20241021,124100,204031340,20000,20000,20000,20000,20
20241021,124000,203631340,20050,20050,20050,20050,34
20241021,123900,202949640,20000,20000,20000,20000,0
20241021,123800,202949640,20000,20050,20050,20000,20
20241021,123700,202549590,20050,20050,20050,20050,15
20241021,123600,202248840,20050,20050,20050,20050,2
20241021,123500,202208740,20000,20000,20000,20000,17
20241021,123400,201868740,20050,20050,20050,20050,1
20241021,123300,201848690,20000,20000,20000,20000,0
20241021,123200,201848690,20000,20050,20050,20000,22
20241021,123100,201408590,20050,20050,20050,20050,16
20241021,123000,201087790,20050,20050,20050,20050,2
20241021,122900,201047690,20000,20000,20000,20000,19
20241021,122800,200667690,20050,20050,20050,20050,1
20241021,122700,200647640,20050,20000,20050,20000,232
20241021,122600,196006040,20050,20000,20050,20000,21
20241021,122500,195585840,20050,20050,20050,20050,0
20241021,122400,195585840,20050,20050,20050,20050,3
20241021,122300,195525690,20000,20000,20000,20000,21
20241021,122200,195105690,20050,20050,20050,20050,2
20241021,122100,195065590,20050,20050,20050,20050,6
20241021,122000,194945290,20050,20050,20050,20050,2
20241021,121900,194905190,20000,20050,20050,20000,370
20241021,121800,187487640,20050,20050,20050,20050,1
20241021,121700,187467590,20050,20050,20050,20050,1
20241021,121600,187447540,20050,20050,20050,20000,17
20241021,121500,187107440,20050,20050,20050,20050,6
20241021,121400,186987140,20050,20000,20050,20000,22
20241021,121300,186547040,20050,20050,20050,20050,5
20241021,121200,186446790,20050,20050,20050,20050,3
20241021,121100,186386640,20050,20050,20050,20050,2
20241021,121000,186346540,20050,20000,20050,20000,20
20241021,120900,185946490,20050,20050,20050,20050,0
20241021,120800,185946490,20050,20050,20050,20050,2
20241021,120700,185906390,20000,20000,20000,20000,17
20241021,120600,185566390,20050,20050,20050,20050,1
20241021,120500,185546340,20000,20050,20050,20000,23
20241021,120400,185086290,20050,20050,20050,20050,5
20241021,120300,184986040,20050,20050,20050,20050,2
20241021,120200,184945940,20050,20050,20050,20050,10
20241021,120100,184745440,20050,20100,20100,20000,941
20241021,120000,165879240,20100,20100,20100,20100,0
20241021,115900,165879240,20100,20100,20100,20100,2
20241021,115800,165839040,20100,20050,20100,20050,84
20241021,115700,164153990,20100,20100,20100,20100,1
20241021,115600,164133890,20100,20100,20100,20100,17
20241021,115500,163792190,20050,20100,20100,20050,21
20241021,115400,163371090,20100,20100,20100,20100,0
20241021,115300,163371090,20100,20100,20100,20100,2
20241021,115200,163330890,20050,20050,20050,20050,18
20241021,115100,162969990,20100,20100,20100,20100,1
20241021,115000,162949890,20100,20100,20100,20100,0
20241021,114900,162949890,20100,20100,20100,20100,8
20241021,114800,162789090,20050,20100,20100,20050,18
20241021,114700,162428040,20100,20100,20100,20100,2
20241021,114600,162387840,20100,20100,20100,20100,241
20241021,114500,157543740,20150,20150,20150,20100,8
20241021,114400,157382590,20150,20150,20150,20150,0
20241021,114300,157382590,20150,20100,20150,20100,19
20241021,114200,157000640,20150,20150,20150,20150,0
20241021,114100,157000640,20150,20150,20150,20150,2
20241021,114000,156960340,20150,20150,20150,20150,0
20241021,113900,156960340,20150,20100,20150,20100,20
20241021,113800,156558140,20150,20150,20150,20150,0
20241021,113700,156558140,20150,20100,20150,20100,23
20241021,113600,156095740,20100,20100,20100,20100,0
20241021,113500,156095740,20100,20150,20150,20100,33
20241021,113400,155431590,20100,20100,20100,20100,0
20241021,113300,155431590,20100,20150,20150,20100,20
20241021,113200,155029490,20150,20150,20150,20150,0
20241021,113100,155029490,20150,20150,20150,20150,2
20241021,113000,154989190,20100,20100,20100,20100,15
20241021,112900,154687690,20150,20150,20150,20150,1
20241021,112800,154667540,20100,20150,20150,20100,23
20241021,112700,154205190,20150,20150,20150,20150,1
20241021,112600,154185040,20150,20150,20150,20150,2
20241021,112500,154144740,20150,20150,20150,20150,0
20241021,112400,154144740,20150,20150,20150,20100,37
20241021,112300,153400090,20150,20150,20150,20150,0
20241021,112200,153400090,20150,20150,20150,20150,5
20241021,112100,153299340,20100,20100,20100,20100,16
20241021,112000,152977740,20150,20150,20150,20150,2
20241021,111900,152937440,20100,20100,20100,20100,22
20241021,111800,152495240,20150,20150,20150,20150,1
20241021,111700,152475090,20150,20150,20150,20150,0
20241021,111600,152475090,20150,20150,20150,20150,14
20241021,111500,152192990,20100,20100,20100,20100,18
20241021,111400,151831190,20150,20150,20150,20150,1
20241021,111300,151811040,20150,20150,20150,20150,0
20241021,111200,151811040,20150,20150,20150,20150,2
20241021,111100,151770740,20100,20100,20100,20100,16
20241021,111000,151449140,20150,20100,20150,20100,14
20241021,110900,151167640,20100,20100,20100,20100,21
20241021,110800,150745540,20150,20150,20150,20150,1
20241021,110700,150725390,20150,20150,20150,20150,17
20241021,110600,150382840,20150,20100,20150,20100,19
20241021,110500,150000890,20150,20150,20150,20150,0
20241021,110400,150000890,20150,20150,20150,20150,2
20241021,110300,149960590,20100,20100,20100,20100,5
20241021,110200,149860090,20150,20100,20150,20100,17
20241021,110100,149518340,20150,20150,20150,20150,1
20241021,110000,149498190,20150,20100,20150,20100,20
20241021,105900,149096140,20150,20150,20150,20150,46
20241021,105800,148169240,20150,20150,20150,20150,2
20241021,105700,148128940,20050,20050,20050,20050,42
20241021,105600,147286840,20150,20150,20150,20150,1
20241021,105500,147266690,20150,20150,20150,20150,0
20241021,105400,147266690,20150,20100,20150,20100,207
20241021,105300,143105890,20100,20100,20100,20100,18
20241021,105200,142744090,20150,20150,20150,20150,5
20241021,105100,142643340,20100,20100,20100,20100,19
20241021,105000,142261440,20150,20100,20150,20100,55
20241021,104900,141155440,20100,20100,20100,20100,16
20241021,104800,140833840,20100,20100,20100,20100,9
20241021,104700,140652940,20100,20100,20150,20100,40
20241021,104600,139847840,20100,20100,20100,20100,0
20241021,104500,139847840,20100,20100,20100,20100,1
20241021,104400,139827740,20050,20050,20050,20050,18
20241021,104300,139466840,20050,20100,20100,20050,7
20241021,104200,139326390,20050,20050,20050,20050,46
20241021,104100,138404090,20150,20150,20150,20150,1
20241021,104000,138383940,20150,20150,20150,20150,0
20241021,103900,138383940,20150,20100,20150,20100,5
20241021,103800,138283390,20100,20100,20100,20100,106
20241021,103700,136152790,20150,20150,20150,20150,2
20241021,103600,136112490,20150,20150,20150,20150,21
20241021,103500,135689340,20150,20150,20150,20150,26
20241021,103400,135165440,20100,20100,20100,20100,22
20241021,103300,134723240,20100,20150,20150,20100,7
20241021,103200,134582440,20100,20100,20100,20100,19
20241021,103100,134200540,20150,20150,20150,20150,1
20241021,103000,134180390,20150,20150,20150,20150,0
20241021,102900,134180390,20150,20100,20150,20100,68
20241021,102800,132813490,20100,20100,20100,20100,0
20241021,102700,132813490,20100,20100,20100,20100,30
20241021,102600,132210490,20050,20050,20050,20050,18
20241021,102500,131849590,20100,20100,20100,20100,0
20241021,102400,131849590,20100,20100,20100,20100,18
20241021,102300,131487790,20100,20050,20100,20050,24
20241021,102200,131006340,20100,20100,20100,20100,28
20241021,102100,130443540,20100,20100,20100,20100,0
20241021,102000,130443540,20100,20050,20100,20050,19
20241021,101900,130062540,20100,20100,20100,20100,5
20241021,101800,129962040,20100,20100,20100,20100,0
20241021,101700,129962040,20100,20100,20100,20050,65
20241021,101600,128657140,20050,20050,20050,20050,18
20241021,101500,128296240,20100,20100,20150,20100,46
20241021,101400,127369840,20100,20050,20100,20050,37
20241021,101300,126627090,20050,20050,20050,20050,200
20241021,101200,122617090,20050,20050,20050,20050,0
20241021,101100,122617090,20050,20050,20050,20050,0
20241021,101000,122617090,20050,20100,20100,20050,50
20241021,100900,121612990,20100,20100,20100,20100,0
20241021,100800,121612990,20100,20100,20100,20100,1
20241021,100700,121592890,20100,20100,20100,20100,0
20241021,100600,121592890,20100,20150,20150,20100,17
20241021,100500,121250390,20150,20150,20150,20150,0
20241021,100400,121250390,20150,20150,20150,20150,50
20241021,100300,120242890,20150,20150,20150,20150,18
20241021,100200,119880190,20150,20150,20150,20150,3
20241021,100100,119819740,20150,20150,20150,20150,1
20241021,100000,119799590,20150,20150,20150,20150,6
20241021,095900,119678690,20150,20150,20150,20150,0
20241021,095800,119678690,20150,20150,20150,20150,0
20241021,095700,119678690,20150,20150,20150,20150,123
20241021,095600,117200240,20100,20100,20100,20100,244
20241021,095500,112295840,20100,20100,20100,20100,247
20241021,095400,107331140,20100,20100,20100,20100,208
20241021,095300,103150340,20100,20100,20100,20100,1
20241021,095200,103130240,20100,20100,20100,20100,0
20241021,095100,103130240,20100,20100,20100,20100,2
20241021,095000,103090040,20050,20050,20050,20050,2
20241021,094900,103049940,20100,20100,20100,20100,0
20241021,094800,103049940,20100,20100,20100,20100,15
20241021,094700,102748440,20050,20100,20100,20050,257
20241021,094600,97592740,20100,20100,20100,20100,12
20241021,094500,97351540,20150,20150,20150,20150,0
20241021,094400,97351540,20150,20150,20150,20150,36
20241021,094300,96626140,20150,20150,20150,20150,0
20241021,094200,96626140,20150,20150,20150,20150,0
20241021,094100,96626140,20150,20150,20150,20150,0
20241021,094000,96626140,20150,20100,20150,20100,20
20241021,093900,96223240,20150,20150,20150,20150,0
20241021,093800,96223240,20150,20150,20150,20150,0
20241021,093700,96223240,20150,20100,20200,20100,187
20241021,093600,92453540,20100,20100,20100,20100,0
20241021,093500,92453540,20100,20100,20100,20100,0
20241021,093400,92453540,20100,20100,20100,20100,30
20241021,093300,91850540,20100,20100,20100,20100,0
20241021,093200,91850540,20100,20100,20100,20100,18
20241021,093100,91488740,20050,20050,20050,20050,0
20241021,093000,91488740,20050,20050,20050,20050,0
20241021,092900,91488740,20050,20050,20050,20050,0
20241021,092800,91488740,20050,20050,20050,20050,12
20241021,092700,91248140,20050,20050,20050,20050,1
20241021,092600,91228090,20100,20100,20100,20100,75
20241021,092500,89720590,20100,20100,20100,20100,0
20241021,092400,89720590,20100,20100,20100,20100,62
20241021,092300,88474390,20150,20150,20150,20150,11
20241021,092200,88252740,20050,20050,20050,20050,56
20241021,092100,87129940,20050,20050,20050,20050,85
20241021,092000,85425690,20150,20150,20150,20150,1
20241021,091900,85405540,20150,20050,20150,20050,126
20241021,091800,82875840,20000,20000,20000,20000,28
20241021,091700,82315840,20000,20000,20000,20000,3
20241021,091600,82255840,19970,19970,19970,19970,2
20241021,091500,82215900,20000,20000,20000,20000,0
20241021,091400,82215900,20000,20050,20050,20000,19
20241021,091300,81835850,19960,19960,19960,19960,0
20241021,091200,81835850,19960,19960,19960,19960,0
20241021,091100,81835850,19960,19960,19990,19960,386
20241021,091000,74123150,19960,19960,19960,19960,0
20241021,090900,74123150,19960,19990,19990,19960,14
20241021,090800,73843590,19990,19990,19990,19990,1
20241021,090700,73823600,19950,19970,19990,19930,215
20241021,090600,69530740,19960,20000,20000,19960,1649
20241021,090500,36552000,20000,20050,20100,20000,62
20241021,090400,35307600,20100,20100,20100,20100,11
20241021,090300,35086500,20100,20100,20100,20100,54
20241021,090200,34001100,20000,20100,20100,20000,1515
20241021,090100,3699550,20150,20100,20150,20100,108
20241021,090000,1527600,20100,20100,20100,20100,76