KissMeData/001740/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183500,1340133510,5110,5110,5110,5110,14079
20241021,183400,1340133510,5110,5110,5110,5110,0
20241021,183300,1340133510,5110,5110,5110,5110,0
20241021,183200,1340133510,5110,5110,5110,5110,0
20241021,183100,1340133510,5110,5110,5110,5110,0
20241021,183000,1340133510,5110,5110,5110,5110,0
20241021,182900,1340133510,5110,5110,5110,5110,0
20241021,182800,1340133510,5110,5110,5110,5110,0
20241021,182700,1340133510,5110,5110,5110,5110,0
20241021,182600,1340133510,5110,5110,5110,5110,0
20241021,182500,1340133510,5110,5110,5110,5110,0
20241021,182400,1340133510,5110,5110,5110,5110,0
20241021,182300,1340133510,5110,5110,5110,5110,0
20241021,182200,1340133510,5110,5110,5110,5110,0
20241021,182100,1340133510,5110,5110,5110,5110,0
20241021,182000,1340133510,5110,5110,5110,5110,0
20241021,181900,1340133510,5110,5110,5110,5110,0
20241021,181800,1340133510,5110,5110,5110,5110,0
20241021,181700,1340133510,5110,5110,5110,5110,0
20241021,181600,1340133510,5110,5110,5110,5110,0
20241021,181500,1340133510,5110,5110,5110,5110,0
20241021,181400,1340133510,5110,5110,5110,5110,0
20241021,181300,1340133510,5110,5110,5110,5110,0
20241021,181200,1340133510,5110,5110,5110,5110,0
20241021,181100,1340133510,5110,5110,5110,5110,0
20241021,181000,1340133510,5110,5110,5110,5110,0
20241021,180900,1340133510,5110,5110,5110,5110,0
20241021,180800,1340133510,5110,5110,5110,5110,0
20241021,180700,1340133510,5110,5110,5110,5110,0
20241021,180600,1340133510,5110,5110,5110,5110,0
20241021,180500,1340133510,5110,5110,5110,5110,14079
20241021,180400,1340133510,5110,5110,5110,5110,0
20241021,180300,1340133510,5110,5110,5110,5110,0
20241021,180200,1340133510,5110,5110,5110,5110,0
20241021,180100,1340133510,5110,5110,5110,5110,0
20241021,180000,1340133510,5110,5110,5110,5110,0
20241021,175900,1340133510,5110,5110,5110,5110,0
20241021,175800,1340133510,5110,5110,5110,5110,0
20241021,175700,1340133510,5110,5110,5110,5110,0
20241021,175600,1340133510,5110,5110,5110,5110,0
20241021,175500,1340133510,5110,5110,5110,5110,0
20241021,175400,1340133510,5110,5110,5110,5110,0
20241021,175300,1340133510,5110,5110,5110,5110,0
20241021,175200,1340133510,5110,5110,5110,5110,0
20241021,175100,1340133510,5110,5110,5110,5110,0
20241021,175000,1340133510,5110,5110,5110,5110,0
20241021,174900,1340133510,5110,5110,5110,5110,0
20241021,174800,1340133510,5110,5110,5110,5110,0
20241021,174700,1340133510,5110,5110,5110,5110,0
20241021,174600,1340133510,5110,5110,5110,5110,0
20241021,174500,1340133510,5110,5110,5110,5110,0
20241021,174400,1340133510,5110,5110,5110,5110,0
20241021,174300,1340133510,5110,5110,5110,5110,0
20241021,174200,1340133510,5110,5110,5110,5110,0
20241021,174100,1340133510,5110,5110,5110,5110,0
20241021,174000,1340133510,5110,5110,5110,5110,0
20241021,173900,1340133510,5110,5110,5110,5110,0
20241021,173800,1340133510,5110,5110,5110,5110,0
20241021,173700,1340133510,5110,5110,5110,5110,0
20241021,173600,1340133510,5110,5110,5110,5110,0
20241021,173500,1340133510,5110,5110,5110,5110,14079
20241021,173400,1340133510,5110,5110,5110,5110,0
20241021,173300,1340133510,5110,5110,5110,5110,0
20241021,173200,1340133510,5110,5110,5110,5110,0
20241021,173100,1340133510,5110,5110,5110,5110,0
20241021,173000,1340133510,5110,5110,5110,5110,0
20241021,172900,1340133510,5110,5110,5110,5110,0
20241021,172800,1340133510,5110,5110,5110,5110,0
20241021,172700,1340133510,5110,5110,5110,5110,0
20241021,172600,1340133510,5110,5110,5110,5110,0
20241021,172500,1340133510,5110,5110,5110,5110,0
20241021,172400,1340133510,5110,5110,5110,5110,0
20241021,172300,1340133510,5110,5110,5110,5110,0
20241021,172200,1340133510,5110,5110,5110,5110,0
20241021,172100,1340133510,5110,5110,5110,5110,0
20241021,172000,1340133510,5110,5110,5110,5110,0
20241021,171900,1340133510,5110,5110,5110,5110,0
20241021,171800,1340133510,5110,5110,5110,5110,0
20241021,171700,1340133510,5110,5110,5110,5110,0
20241021,171600,1340133510,5110,5110,5110,5110,0
20241021,171500,1340133510,5110,5110,5110,5110,0
20241021,171400,1340133510,5110,5110,5110,5110,0
20241021,171300,1340133510,5110,5110,5110,5110,0
20241021,171200,1340133510,5110,5110,5110,5110,0
20241021,171100,1340133510,5110,5110,5110,5110,0
20241021,171000,1340133510,5110,5110,5110,5110,0
20241021,170900,1340133510,5110,5110,5110,5110,0
20241021,170800,1340133510,5110,5110,5110,5110,0
20241021,170700,1340133510,5110,5110,5110,5110,0
20241021,170600,1340133510,5110,5110,5110,5110,0
20241021,170500,1340133510,5110,5110,5110,5110,14079
20241021,170400,1340133510,5110,5110,5110,5110,0
20241021,170300,1340133510,5110,5110,5110,5110,0
20241021,170200,1340133510,5110,5110,5110,5110,0
20241021,170100,1340133510,5110,5110,5110,5110,0
20241021,170000,1340133510,5110,5110,5110,5110,0
20241021,165900,1340133510,5110,5110,5110,5110,0
20241021,165800,1340133510,5110,5110,5110,5110,0
20241021,165700,1340133510,5110,5110,5110,5110,0
20241021,165600,1340133510,5110,5110,5110,5110,0
20241021,165500,1340133510,5110,5110,5110,5110,0
20241021,165400,1340133510,5110,5110,5110,5110,0
20241021,165300,1340133510,5110,5110,5110,5110,0
20241021,165200,1340133510,5110,5110,5110,5110,0
20241021,165100,1340133510,5110,5110,5110,5110,0
20241021,165000,1340133510,5110,5110,5110,5110,0
20241021,164900,1340133510,5110,5110,5110,5110,0
20241021,164800,1340133510,5110,5110,5110,5110,0
20241021,164700,1340133510,5110,5110,5110,5110,0
20241021,164600,1340133510,5110,5110,5110,5110,0
20241021,164500,1340133510,5110,5110,5110,5110,0
20241021,164400,1340133510,5110,5110,5110,5110,0
20241021,164300,1340133510,5110,5110,5110,5110,0
20241021,164200,1340133510,5110,5110,5110,5110,0
20241021,164100,1340133510,5110,5110,5110,5110,0
20241021,164000,1340133510,5110,5110,5110,5110,0
20241021,163900,1340133510,5110,5110,5110,5110,0
20241021,163800,1340133510,5110,5110,5110,5110,0
20241021,163700,1340133510,5110,5110,5110,5110,0
20241021,163600,1340133510,5110,5110,5110,5110,0
20241021,163500,1340133510,5110,5110,5110,5110,14079
20241021,163400,1340133510,5110,5110,5110,5110,0
20241021,163300,1340133510,5110,5110,5110,5110,0
20241021,163200,1340133510,5110,5110,5110,5110,0
20241021,163100,1340133510,5110,5110,5110,5110,0
20241021,163000,1340133510,5110,5110,5110,5110,0
20241021,162900,1340133510,5110,5110,5110,5110,0
20241021,162800,1340133510,5110,5110,5110,5110,0
20241021,162700,1340133510,5110,5110,5110,5110,0
20241021,162600,1340133510,5110,5110,5110,5110,0
20241021,162500,1340133510,5110,5110,5110,5110,0
20241021,162400,1340133510,5110,5110,5110,5110,0
20241021,162300,1340133510,5110,5110,5110,5110,0
20241021,162200,1340133510,5110,5110,5110,5110,0
20241021,162100,1340133510,5110,5110,5110,5110,0
20241021,162000,1340133510,5110,5110,5110,5110,0
20241021,161900,1340133510,5110,5110,5110,5110,0
20241021,161800,1340133510,5110,5110,5110,5110,0
20241021,161700,1340133510,5110,5110,5110,5110,0
20241021,161600,1340133510,5110,5110,5110,5110,0
20241021,161500,1340133510,5110,5110,5110,5110,0
20241021,161400,1340133510,5110,5110,5110,5110,0
20241021,161300,1340133510,5110,5110,5110,5110,0
20241021,161200,1340133510,5110,5110,5110,5110,0
20241021,161100,1340133510,5110,5110,5110,5110,0
20241021,161000,1340133510,5110,5110,5110,5110,0
20241021,160900,1340133510,5110,5110,5110,5110,0
20241021,160800,1340133510,5110,5110,5110,5110,0
20241021,160700,1340133510,5110,5110,5110,5110,0
20241021,160600,1340133510,5110,5110,5110,5110,0
20241021,160500,1340133510,5110,5110,5110,5110,14079
20241021,160400,1340133510,5110,5110,5110,5110,0
20241021,160300,1340133510,5110,5110,5110,5110,0
20241021,160200,1340133510,5110,5110,5110,5110,0
20241021,160100,1340133510,5110,5110,5110,5110,0
20241021,160000,1340133510,5110,5110,5110,5110,0
20241021,155900,1340133510,5110,5110,5110,5110,0
20241021,155800,1340133510,5110,5110,5110,5110,0
20241021,155700,1340133510,5110,5110,5110,5110,0
20241021,155600,1340133510,5110,5110,5110,5110,0
20241021,155500,1340133510,5110,5110,5110,5110,0
20241021,155400,1340133510,5110,5110,5110,5110,0
20241021,155300,1340133510,5110,5110,5110,5110,0
20241021,155200,1340133510,5110,5110,5110,5110,0
20241021,155100,1340133510,5110,5110,5110,5110,0
20241021,155000,1340133510,5110,5110,5110,5110,0
20241021,154900,1340133510,5110,5110,5110,5110,0
20241021,154800,1340133510,5110,5110,5110,5110,0
20241021,154700,1340133510,5110,5110,5110,5110,0
20241021,154600,1340133510,5110,5110,5110,5110,0
20241021,154500,1340133510,5110,5110,5110,5110,0
20241021,154400,1340133510,5110,5110,5110,5110,0
20241021,154300,1340133510,5110,5110,5110,5110,0
20241021,154200,1340133510,5110,5110,5110,5110,0
20241021,154100,1340133510,5110,5110,5110,5110,0
20241021,154000,1340133510,5110,5110,5110,5110,0
20241021,153900,1340133510,5110,5110,5110,5110,0
20241021,153800,1340133510,5110,5110,5110,5110,0
20241021,153700,1340133510,5110,5110,5110,5110,0
20241021,153600,1340133510,5110,5110,5110,5110,0
20241021,153500,1340133510,5110,5110,5110,5110,14079
20241021,153400,1340133510,5110,5110,5110,5110,0
20241021,153300,1340133510,5110,5110,5110,5110,0
20241021,153200,1340133510,5110,5110,5110,5110,0
20241021,153100,1340133510,5110,5110,5110,5110,0
20241021,153000,1340133510,5110,5110,5110,5110,14079
20241021,152900,1268189820,5110,5110,5110,5110,0
20241021,152800,1268189820,5110,5110,5110,5110,0
20241021,152700,1268189820,5110,5110,5110,5110,0
20241021,152600,1268189820,5110,5110,5110,5110,0
20241021,152500,1268189820,5110,5110,5110,5110,0
20241021,152400,1268189820,5110,5110,5110,5110,0
20241021,152300,1268189820,5110,5110,5110,5110,0
20241021,152200,1268189820,5110,5110,5110,5110,0
20241021,152100,1268189820,5110,5110,5110,5110,0
20241021,152000,1268189820,5110,5110,5110,5110,0
20241021,151900,1268189820,5110,5120,5120,5100,482
20241021,151800,1265730250,5120,5110,5120,5100,3450
20241021,151700,1248093330,5100,5100,5110,5100,4998
20241021,151600,1222602520,5100,5100,5110,5100,331
20241021,151500,1220911460,5110,5100,5110,5100,95
20241021,151400,1220426440,5100,5100,5110,5100,22
20241021,151300,1220314050,5100,5110,5110,5100,49
20241021,151200,1220063960,5110,5100,5110,5100,609
20241021,151100,1216957120,5110,5110,5110,5110,44
20241021,151000,1216732280,5100,5100,5100,5100,1
20241021,150900,1216727180,5100,5100,5100,5100,5
20241021,150800,1216701680,5110,5100,5110,5100,750
20241021,150700,1212875190,5100,5110,5110,5100,600
20241021,150600,1209814190,5110,5100,5110,5100,5217
20241021,150500,1183207480,5100,5110,5110,5100,426
20241021,150400,1181032620,5110,5110,5110,5110,281
20241021,150300,1179596710,5110,5110,5110,5100,89
20241021,150200,1179141930,5110,5100,5110,5100,117
20241021,150100,1178544330,5100,5100,5100,5100,0
20241021,150000,1178544330,5100,5110,5110,5100,338
20241021,145900,1176819210,5100,5110,5110,5100,435
20241021,145800,1174596380,5110,5110,5110,5110,985
20241021,145700,1169563030,5110,5110,5110,5100,192
20241021,145600,1168581920,5110,5110,5110,5110,84
20241021,145500,1168152680,5100,5100,5100,5100,21
20241021,145400,1168045580,5110,5100,5110,5100,220
20241021,145300,1166921720,5110,5110,5110,5110,144
20241021,145200,1166185880,5110,5110,5110,5110,68
20241021,145100,1165838400,5110,5110,5110,5100,59
20241021,145000,1165537300,5110,5110,5120,5110,250
20241021,144900,1164259200,5110,5110,5110,5110,730
20241021,144800,1160528900,5100,5110,5110,5100,396
20241021,144700,1158505500,5110,5110,5110,5110,19
20241021,144600,1158408410,5100,5100,5100,5100,34
20241021,144500,1158235010,5100,5110,5110,5100,198
20241021,144400,1157223240,5110,5110,5110,5100,41
20241021,144300,1157013740,5110,5100,5110,5100,602
20241021,144200,1153942650,5100,5100,5110,5100,1066
20241021,144100,1148503450,5100,5100,5100,5100,1
20241021,144000,1148498350,5110,5100,5110,5100,3
20241021,143900,1148483030,5100,5110,5110,5100,444
20241021,143800,1146215600,5110,5110,5110,5110,2
20241021,143700,1146205380,5110,5100,5110,5100,329
20241021,143600,1144527360,5110,5120,5120,5100,10575
20241021,143500,1090554070,5120,5120,5120,5120,836
20241021,143400,1086273750,5120,5120,5120,5120,117
20241021,143300,1085674710,5120,5120,5120,5120,591
20241021,143200,1082648790,5120,5120,5120,5120,226
20241021,143100,1081491670,5130,5120,5130,5110,1186
20241021,143000,1075419510,5120,5120,5120,5120,11
20241021,142900,1075363190,5120,5120,5120,5120,1000
20241021,142800,1070243190,5120,5110,5120,5110,12
20241021,142700,1070181860,5120,5110,5120,5110,115
20241021,142600,1069593100,5110,5110,5110,5110,10
20241021,142500,1069542000,5110,5110,5110,5110,1
20241021,142400,1069536890,5120,5110,5120,5110,83
20241021,142300,1069111960,5110,5110,5110,5110,0
20241021,142200,1069111960,5110,5120,5120,5110,241
20241021,142100,1067879350,5120,5120,5120,5120,215
20241021,142000,1066778550,5120,5120,5120,5120,145
20241021,141900,1066036150,5120,5120,5120,5120,0
20241021,141800,1066036150,5120,5120,5120,5120,51
20241021,141700,1065775030,5110,5110,5110,5110,69
20241021,141600,1065422440,5120,5120,5120,5120,0
20241021,141500,1065422440,5120,5120,5120,5120,411
20241021,141400,1063318120,5110,5120,5130,5110,775
20241021,141300,1059344820,5120,5130,5130,5120,1991
20241021,141200,1049150400,5130,5120,5130,5120,698
20241021,141100,1045576630,5120,5120,5120,5120,1
20241021,141000,1045571510,5130,5120,5130,5120,181
20241021,140900,1044643670,5120,5120,5120,5110,438
20241021,140800,1042401130,5120,5120,5120,5120,1
20241021,140700,1042396010,5110,5120,5120,5110,719
20241021,140600,1038721670,5120,5120,5120,5110,839
20241021,140500,1034426010,5120,5120,5120,5120,150
20241021,140400,1033658010,5120,5120,5120,5120,370
20241021,140300,1031763610,5120,5120,5120,5120,0
20241021,140200,1031763610,5120,5120,5120,5120,2
20241021,140100,1031753370,5120,5120,5120,5120,118
20241021,140000,1031149210,5120,5130,5130,5120,81
20241021,135900,1030734480,5130,5130,5130,5130,0
20241021,135800,1030734480,5130,5130,5130,5130,1
20241021,135700,1030729350,5140,5120,5140,5110,2004
20241021,135600,1020485770,5120,5120,5120,5120,21
20241021,135500,1020378250,5120,5140,5140,5120,2
20241021,135400,1020367990,5120,5130,5140,5120,12229
20241021,135300,957675030,5130,5140,5140,5130,136
20241021,135200,956976130,5140,5140,5140,5140,199
20241021,135100,955953270,5150,5130,5150,5130,580
20241021,135000,952972430,5140,5140,5140,5140,142
20241021,134900,952242550,5140,5140,5140,5140,1
20241021,134800,952237410,5140,5140,5140,5130,976
20241021,134700,947220920,5140,5140,5140,5140,2942
20241021,134600,932099040,5140,5140,5140,5140,381
20241021,134500,930140700,5150,5150,5150,5150,1152
20241021,134400,924207900,5160,5160,5160,5150,3
20241021,134300,924192430,5150,5150,5160,5150,336
20241021,134200,922461090,5150,5150,5150,5150,0
20241021,134100,922461090,5150,5150,5150,5150,102
20241021,134000,921935790,5150,5150,5150,5150,0
20241021,133900,921935790,5150,5150,5150,5150,159
20241021,133800,921116940,5160,5160,5160,5160,102
20241021,133700,920590620,5150,5150,5150,5150,0
20241021,133600,920590620,5150,5150,5150,5150,210
20241021,133500,919509120,5150,5150,5150,5150,0
20241021,133400,919509120,5150,5150,5150,5150,2
20241021,133300,919498820,5150,5150,5150,5150,2520
20241021,133200,906520820,5160,5160,5160,5160,0
20241021,133100,906520820,5160,5160,5160,5160,140
20241021,133000,905798420,5160,5160,5160,5160,20
20241021,132900,905695220,5150,5150,5150,5150,50
20241021,132800,905437720,5150,5150,5150,5150,0
20241021,132700,905437720,5150,5160,5160,5150,4
20241021,132600,905417110,5160,5160,5160,5160,551
20241021,132500,902573950,5160,5160,5160,5160,13
20241021,132400,902506870,5160,5160,5170,5160,1708
20241021,132300,893693560,5160,5160,5160,5160,300
20241021,132200,892145560,5160,5160,5160,5160,200
20241021,132100,891113560,5160,5150,5160,5150,51
20241021,132000,890850900,5160,5160,5160,5160,20
20241021,131900,890747700,5160,5150,5160,5150,56
20241021,131800,890459290,5140,5150,5150,5140,58
20241021,131700,890160880,5150,5140,5150,5140,901
20241021,131600,885529730,5150,5150,5150,5150,0
20241021,131500,885529730,5150,5150,5150,5140,6759
20241021,131400,850768770,5150,5150,5150,5150,5071
20241021,131300,824653120,5160,5160,5160,5160,1
20241021,131200,824647960,5160,5160,5160,5160,10
20241021,131100,824596360,5160,5160,5160,5160,0
20241021,131000,824596360,5160,5160,5160,5150,123
20241021,130900,823961730,5160,5160,5160,5160,402
20241021,130800,821887410,5160,5160,5160,5160,2054
20241021,130700,811288770,5160,5160,5160,5160,1
20241021,130600,811283610,5160,5160,5160,5160,0
20241021,130500,811283610,5160,5160,5160,5160,0
20241021,130400,811283610,5160,5160,5160,5160,583
20241021,130300,808275330,5160,5160,5160,5160,0
20241021,130200,808275330,5160,5150,5160,5150,69
20241021,130100,807919330,5160,5160,5160,5160,22
20241021,130000,807805810,5160,5160,5160,5160,200
20241021,125900,806773810,5160,5150,5160,5150,92
20241021,125800,806299410,5160,5160,5160,5160,7
20241021,125700,806263290,5170,5170,5170,5170,59
20241021,125600,805958260,5160,5170,5170,5160,3
20241021,125500,805942760,5160,5160,5160,5160,2220
20241021,125400,794487560,5170,5170,5170,5170,974
20241021,125300,789451980,5150,5150,5150,5150,0
20241021,125200,789451980,5150,5160,5160,5150,3050
20241021,125100,773743730,5170,5170,5170,5170,0
20241021,125000,773743730,5170,5160,5170,5160,119
20241021,124900,773129060,5160,5160,5160,5160,280
20241021,124800,771684260,5160,5160,5160,5160,31
20241021,124700,771524300,5160,5170,5170,5160,80
20241021,124600,771110900,5170,5170,5170,5170,200
20241021,124500,770076900,5170,5170,5170,5170,0
20241021,124400,770076900,5170,5160,5170,5150,4259
20241021,124300,748108270,5180,5180,5180,5180,0
20241021,124200,748108270,5180,5170,5180,5170,171
20241021,124100,747222740,5170,5170,5170,5170,200
20241021,124000,746188740,5170,5170,5170,5170,284
20241021,123900,744720460,5170,5170,5170,5170,31
20241021,123800,744560190,5170,5170,5170,5160,243
20241021,123700,743303980,5180,5170,5180,5170,318
20241021,123600,741659330,5170,5170,5180,5170,449
20241021,123500,739336500,5170,5180,5180,5170,66
20241021,123400,738994680,5170,5170,5170,5160,5
20241021,123300,738968850,5180,5180,5180,5180,10
20241021,123200,738917050,5180,5170,5180,5170,86
20241021,123100,738471840,5160,5160,5160,5160,3
20241021,123000,738456360,5170,5170,5170,5170,101
20241021,122900,737934190,5170,5160,5170,5160,292
20241021,122800,736424560,5180,5180,5180,5180,60
20241021,122700,736113760,5180,5160,5180,5160,91
20241021,122600,735642460,5180,5180,5180,5180,35
20241021,122500,735461160,5180,5180,5180,5180,59
20241021,122400,735155540,5170,5170,5170,5170,100
20241021,122300,734638540,5180,5180,5180,5180,59
20241021,122200,734332920,5160,5160,5160,5160,0
20241021,122100,734332920,5160,5160,5160,5160,1
20241021,122000,734327760,5160,5160,5180,5160,315
20241021,121900,732701160,5180,5180,5180,5180,0
20241021,121800,732701160,5180,5180,5180,5180,59
20241021,121700,732395540,5170,5170,5170,5170,73
20241021,121600,732018130,5170,5170,5170,5170,131
20241021,121500,731340860,5180,5160,5180,5160,1731
20241021,121400,722407700,5170,5170,5170,5160,56
20241021,121300,722118230,5160,5160,5170,5160,5844
20241021,121200,691962590,5170,5170,5170,5170,1945
20241021,121100,681906940,5170,5180,5180,5170,79
20241021,121000,681497920,5180,5180,5180,5180,86
20241021,120900,681052440,5180,5180,5180,5170,155
20241021,120800,680249560,5180,5180,5180,5170,359
20241021,120700,678392460,5180,5180,5180,5180,0
20241021,120600,678392460,5180,5180,5180,5180,60
20241021,120500,678081660,5180,5180,5180,5180,0
20241021,120400,678081660,5180,5180,5180,5180,52
20241021,120300,677812300,5180,5170,5180,5170,134
20241021,120200,677118930,5170,5170,5170,5170,340
20241021,120100,675361130,5180,5170,5180,5170,572
20241021,120000,672398270,5170,5180,5200,5170,3411
20241021,115900,654741990,5200,5200,5200,5200,60
20241021,115800,654429990,5190,5190,5190,5190,100
20241021,115700,653910990,5190,5190,5190,5190,100
20241021,115600,653391990,5200,5190,5200,5190,171
20241021,115500,652503800,5190,5180,5190,5180,135
20241021,115400,651803200,5200,5200,5200,5200,59
20241021,115300,651496400,5200,5200,5200,5200,0
20241021,115200,651496400,5200,5190,5200,5190,20
20241021,115100,651392410,5200,5200,5200,5180,64
20241021,115000,651059690,5190,5190,5190,5190,159
20241021,114900,650234480,5200,5190,5200,5190,137
20241021,114800,649523440,5180,5180,5180,5180,2
20241021,114700,649513080,5190,5190,5190,5190,211
20241021,114600,648417990,5200,5200,5200,5200,59
20241021,114500,648111190,5190,5190,5190,5190,2
20241021,114400,648100810,5200,5200,5200,5200,59
20241021,114300,647794010,5200,5200,5200,5200,1
20241021,114200,647788810,5200,5200,5200,5200,60
20241021,114100,647476810,5190,5190,5190,5190,35
20241021,114000,647295160,5190,5190,5190,5190,280
20241021,113900,645841960,5200,5190,5200,5190,1205
20241021,113800,639584050,5200,5200,5200,5200,0
20241021,113700,639584050,5200,5200,5200,5200,59
20241021,113600,639277250,5200,5190,5200,5190,161
20241021,113500,638441650,5200,5190,5200,5190,130
20241021,113400,637766930,5200,5200,5200,5200,157
20241021,113300,636950530,5200,5200,5200,5200,182
20241021,113200,636004130,5200,5200,5200,5200,110
20241021,113100,635432130,5200,5200,5200,5200,2
20241021,113000,635421730,5210,5210,5210,5210,60
20241021,112900,635109130,5210,5210,5210,5210,5
20241021,112800,635083080,5190,5200,5210,5190,497
20241021,112700,632498210,5200,5200,5200,5200,482
20241021,112600,629991810,5200,5200,5200,5200,0
20241021,112500,629991810,5200,5200,5200,5200,59
20241021,112400,629685010,5200,5200,5200,5200,0
20241021,112300,629685010,5200,5200,5200,5190,219
20241021,112200,628547210,5200,5200,5200,5200,59
20241021,112100,628240410,5190,5190,5190,5190,1
20241021,112000,628235220,5200,5200,5200,5200,60
20241021,111900,627923220,5190,5200,5200,5190,4
20241021,111800,627902430,5200,5200,5200,5200,6
20241021,111700,627871230,5200,5200,5200,5200,68
20241021,111600,627517630,5200,5200,5200,5200,1
20241021,111500,627512430,5200,5200,5200,5200,59
20241021,111400,627205630,5200,5200,5200,5200,6
20241021,111300,627174430,5190,5200,5200,5190,62
20241021,111200,626852050,5190,5200,5200,5190,4595
20241021,111100,602958950,5210,5200,5210,5200,183
20241021,111000,602006520,5210,5210,5210,5210,60
20241021,110900,601693920,5200,5200,5200,5200,2
20241021,110800,601683520,5200,5200,5210,5200,559
20241021,110700,598776130,5210,5210,5210,5210,0
20241021,110600,598776130,5210,5200,5210,5200,129
20241021,110500,598105060,5210,5200,5210,5200,255
20241021,110400,596778040,5200,5200,5200,5200,1
20241021,110300,596772840,5210,5210,5210,5210,971
20241021,110200,591713930,5210,5210,5210,5210,12
20241021,110100,591651410,5210,5200,5220,5200,4493
20241021,110000,568250780,5200,5200,5210,5200,553
20241021,105900,565375170,5200,5200,5210,5200,155
20241021,105800,564568640,5210,5200,5210,5200,314
20241021,105700,562933720,5200,5210,5210,5200,1133
20241021,105600,557040800,5210,5200,5210,5200,339
20241021,105500,555274800,5200,5200,5200,5200,20
20241021,105400,555170800,5200,5210,5210,5200,117
20241021,105300,554561340,5210,5210,5210,5200,495
20241021,105200,551983750,5210,5200,5210,5200,5
20241021,105100,551957740,5210,5210,5210,5200,1318
20241021,105000,545101510,5200,5210,5210,5200,367
20241021,104900,543191110,5210,5210,5210,5200,2156
20241021,104800,531958360,5210,5210,5210,5200,831
20241021,104700,527634350,5210,5210,5210,5210,4
20241021,104600,527613510,5200,5200,5210,5200,3911
20241021,104500,507275520,5200,5200,5200,5190,213
20241021,104400,506167980,5200,5200,5200,5190,257
20241021,104300,504831930,5200,5200,5200,5190,605
20241021,104200,501685950,5200,5200,5200,5200,1
20241021,104100,501680750,5190,5200,5200,5190,213
20241021,104000,500574480,5200,5200,5200,5200,151
20241021,103900,499789280,5200,5200,5200,5190,268
20241021,103800,498396070,5200,5190,5200,5190,15
20241021,103700,498318200,5200,5200,5200,5200,289
20241021,103600,496815400,5200,5200,5200,5200,265
20241021,103500,495437400,5200,5200,5200,5200,102
20241021,103400,494907000,5200,5200,5200,5190,362
20241021,103300,493024620,5190,5190,5190,5190,12
20241021,103200,492962340,5200,5200,5200,5200,424
20241021,103100,490757540,5200,5200,5200,5200,659
20241021,103000,487330740,5190,5200,5200,5190,232
20241021,102900,486125360,5180,5180,5200,5180,230
20241021,102800,484930740,5180,5190,5200,5170,972
20241021,102700,479897590,5190,5200,5200,5190,661
20241021,102600,476465410,5190,5190,5190,5190,500
20241021,102500,473870410,5190,5190,5190,5190,1000
20241021,102400,468680410,5190,5190,5200,5190,1128
20241021,102300,462825310,5190,5200,5200,5190,271
20241021,102200,461416130,5190,5190,5200,5190,1065
20241021,102100,455888170,5190,5190,5190,5190,1470
20241021,102000,448258870,5190,5190,5190,5190,302
20241021,101900,446691490,5200,5190,5200,5190,226
20241021,101800,445516460,5190,5200,5200,5190,543
20241021,101700,442696760,5200,5200,5200,5200,64
20241021,101600,442363960,5190,5190,5200,5190,135
20241021,101500,441663300,5190,5200,5200,5190,363
20241021,101400,439778700,5190,5190,5190,5190,1037
20241021,101300,434396670,5190,5200,5200,5190,64
20241021,101200,434064280,5200,5190,5200,5190,211
20241021,101100,432967090,5200,5200,5200,5200,102
20241021,101000,432436690,5190,5190,5190,5180,20520
20241021,100900,325937900,5180,5180,5180,5180,541
20241021,100800,323135520,5180,5180,5190,5180,261
20241021,100700,321782500,5190,5180,5190,5180,220
20241021,100600,320642390,5180,5180,5190,5170,622
20241021,100500,317421730,5190,5180,5190,5180,1491
20241021,100400,309695740,5180,5180,5180,5180,241
20241021,100300,308447360,5180,5180,5180,5180,210
20241021,100200,307359560,5180,5170,5180,5170,476
20241021,100100,304895880,5170,5180,5180,5170,773
20241021,100000,300895160,5180,5180,5180,5180,206
20241021,095900,299828080,5180,5170,5180,5170,95
20241021,095800,299336920,5180,5180,5180,5180,419
20241021,095700,297166500,5170,5170,5170,5170,296
20241021,095600,295636180,5180,5170,5180,5170,251
20241021,095500,294336980,5170,5180,5180,5170,302
20241021,095400,292774550,5180,5180,5180,5180,0
20241021,095300,292774550,5180,5180,5180,5180,1530
20241021,095200,284849150,5180,5170,5180,5170,24
20241021,095100,284724870,5170,5170,5170,5170,242
20241021,095000,283473730,5180,5170,5180,5170,101
20241021,094900,282950960,5180,5190,5190,5180,14114
20241021,094800,209839250,5190,5190,5190,5190,248
20241021,094700,208552130,5190,5190,5200,5190,1409
20241021,094600,201238470,5190,5200,5200,5190,201
20241021,094500,200193890,5200,5200,5200,5200,100
20241021,094400,199673890,5200,5190,5200,5190,26
20241021,094300,199538750,5200,5190,5200,5190,99
20241021,094200,199024340,5200,5190,5200,5190,71
20241021,094100,198655150,5200,5190,5200,5190,1925
20241021,094000,188664380,5190,5190,5190,5190,2535
20241021,093900,175507730,5190,5190,5190,5180,163
20241021,093800,174662790,5190,5190,5190,5180,125
20241021,093700,174014230,5180,5180,5180,5180,140
20241021,093600,173289030,5190,5190,5190,5190,115
20241021,093500,172692180,5190,5190,5190,5190,161
20241021,093400,171856590,5190,5180,5190,5180,1613
20241021,093300,163499370,5180,5180,5180,5180,118
20241021,093200,162888130,5180,5180,5180,5180,9
20241021,093100,162841510,5180,5180,5180,5170,1181
20241021,093000,156733640,5180,5180,5180,5170,258
20241021,092900,155397930,5160,5180,5180,5160,86
20241021,092800,154952950,5160,5180,5180,5160,6102
20241021,092700,123462110,5170,5170,5180,5170,184
20241021,092600,122510320,5180,5180,5180,5170,496
20241021,092500,119945400,5180,5180,5180,5170,78
20241021,092400,119541530,5180,5170,5180,5170,3370
20241021,092300,102115720,5170,5160,5170,5160,102
20241021,092200,101589390,5160,5160,5160,5160,142
20241021,092100,100856670,5170,5160,5170,5160,244
20241021,092000,99597030,5160,5160,5160,5160,403
20241021,091900,97517550,5160,5160,5170,5160,300
20241021,091800,95968960,5160,5170,5170,5160,1150
20241021,091700,90024960,5160,5170,5170,5160,595
20241021,091600,86954750,5170,5170,5170,5170,114
20241021,091500,86365370,5170,5160,5170,5160,202
20241021,091400,85323040,5160,5160,5160,5160,358
20241021,091300,83475760,5160,5160,5160,5150,1678
20241021,091200,74817480,5160,5160,5160,5160,115
20241021,091100,74224080,5160,5140,5160,5140,2
20241021,091000,74213780,5160,5140,5160,5140,249
20241021,090900,72929980,5160,5140,5160,5140,117
20241021,090800,72326420,5130,5140,5140,5130,440
20241021,090700,70066300,5140,5140,5150,5140,582
20241021,090600,67074760,5140,5150,5150,5140,265
20241021,090500,65712000,5150,5160,5170,5150,3719
20241021,090400,46521590,5160,5170,5170,5160,1277
20241021,090300,39928560,5170,5190,5200,5170,4366
20241021,090200,17268990,5190,5200,5200,5180,571
20241021,090100,14305370,5200,5200,5200,5160,1774
20241021,090000,5140920,5190,5190,5200,5180,990