KissMeData/004090/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,184200,3388449650,17300,17300,17300,17300,4138
20241021,184100,3388449650,17300,17300,17300,17300,0
20241021,184000,3388449650,17300,17300,17300,17300,0
20241021,183900,3388449650,17300,17300,17300,17300,0
20241021,183800,3388449650,17300,17300,17300,17300,0
20241021,183700,3388449650,17300,17300,17300,17300,0
20241021,183600,3388449650,17300,17300,17300,17300,0
20241021,183500,3388449650,17300,17300,17300,17300,0
20241021,183400,3388449650,17300,17300,17300,17300,0
20241021,183300,3388449650,17300,17300,17300,17300,0
20241021,183200,3388449650,17300,17300,17300,17300,0
20241021,183100,3388449650,17300,17300,17300,17300,0
20241021,183000,3388449650,17300,17300,17300,17300,0
20241021,182900,3388449650,17300,17300,17300,17300,0
20241021,182800,3388449650,17300,17300,17300,17300,0
20241021,182700,3388449650,17300,17300,17300,17300,0
20241021,182600,3388449650,17300,17300,17300,17300,0
20241021,182500,3388449650,17300,17300,17300,17300,0
20241021,182400,3388449650,17300,17300,17300,17300,0
20241021,182300,3388449650,17300,17300,17300,17300,0
20241021,182200,3388449650,17300,17300,17300,17300,0
20241021,182100,3388449650,17300,17300,17300,17300,0
20241021,182000,3388449650,17300,17300,17300,17300,0
20241021,181900,3388449650,17300,17300,17300,17300,0
20241021,181800,3388449650,17300,17300,17300,17300,0
20241021,181700,3388449650,17300,17300,17300,17300,0
20241021,181600,3388449650,17300,17300,17300,17300,0
20241021,181500,3388449650,17300,17300,17300,17300,0
20241021,181400,3388449650,17300,17300,17300,17300,0
20241021,181300,3388449650,17300,17300,17300,17300,0
20241021,181200,3388449650,17300,17300,17300,17300,4138
20241021,181100,3388449650,17300,17300,17300,17300,0
20241021,181000,3388449650,17300,17300,17300,17300,0
20241021,180900,3388449650,17300,17300,17300,17300,0
20241021,180800,3388449650,17300,17300,17300,17300,0
20241021,180700,3388449650,17300,17300,17300,17300,0
20241021,180600,3388449650,17300,17300,17300,17300,0
20241021,180500,3388449650,17300,17300,17300,17300,0
20241021,180400,3388449650,17300,17300,17300,17300,0
20241021,180300,3388449650,17300,17300,17300,17300,0
20241021,180200,3388449650,17300,17300,17300,17300,0
20241021,180100,3388449650,17300,17300,17300,17300,0
20241021,180000,3388449650,17300,17300,17300,17300,0
20241021,175900,3388449650,17300,17300,17300,17300,0
20241021,175800,3388449650,17300,17300,17300,17300,0
20241021,175700,3388449650,17300,17300,17300,17300,0
20241021,175600,3388449650,17300,17300,17300,17300,0
20241021,175500,3388449650,17300,17300,17300,17300,0
20241021,175400,3388449650,17300,17300,17300,17300,0
20241021,175300,3388449650,17300,17300,17300,17300,0
20241021,175200,3388449650,17300,17300,17300,17300,0
20241021,175100,3388449650,17300,17300,17300,17300,0
20241021,175000,3388449650,17300,17300,17300,17300,0
20241021,174900,3388449650,17300,17300,17300,17300,0
20241021,174800,3388449650,17300,17300,17300,17300,0
20241021,174700,3388449650,17300,17300,17300,17300,0
20241021,174600,3388449650,17300,17300,17300,17300,0
20241021,174500,3388449650,17300,17300,17300,17300,0
20241021,174400,3388449650,17300,17300,17300,17300,0
20241021,174300,3388449650,17300,17300,17300,17300,0
20241021,174200,3388449650,17300,17300,17300,17300,4138
20241021,174100,3388449650,17300,17300,17300,17300,0
20241021,174000,3388449650,17300,17300,17300,17300,0
20241021,173900,3388449650,17300,17300,17300,17300,0
20241021,173800,3388449650,17300,17300,17300,17300,0
20241021,173700,3388449650,17300,17300,17300,17300,0
20241021,173600,3388449650,17300,17300,17300,17300,0
20241021,173500,3388449650,17300,17300,17300,17300,0
20241021,173400,3388449650,17300,17300,17300,17300,0
20241021,173300,3388449650,17300,17300,17300,17300,0
20241021,173200,3388449650,17300,17300,17300,17300,0
20241021,173100,3388449650,17300,17300,17300,17300,0
20241021,173000,3388449650,17300,17300,17300,17300,0
20241021,172900,3388449650,17300,17300,17300,17300,0
20241021,172800,3388449650,17300,17300,17300,17300,0
20241021,172700,3388449650,17300,17300,17300,17300,0
20241021,172600,3388449650,17300,17300,17300,17300,0
20241021,172500,3388449650,17300,17300,17300,17300,0
20241021,172400,3388449650,17300,17300,17300,17300,0
20241021,172300,3388449650,17300,17300,17300,17300,0
20241021,172200,3388449650,17300,17300,17300,17300,0
20241021,172100,3388449650,17300,17300,17300,17300,0
20241021,172000,3388449650,17300,17300,17300,17300,0
20241021,171900,3388449650,17300,17300,17300,17300,0
20241021,171800,3388449650,17300,17300,17300,17300,0
20241021,171700,3388449650,17300,17300,17300,17300,0
20241021,171600,3388449650,17300,17300,17300,17300,0
20241021,171500,3388449650,17300,17300,17300,17300,0
20241021,171400,3388449650,17300,17300,17300,17300,0
20241021,171300,3388449650,17300,17300,17300,17300,0
20241021,171200,3388449650,17300,17300,17300,17300,4138
20241021,171100,3388449650,17300,17300,17300,17300,0
20241021,171000,3388449650,17300,17300,17300,17300,0
20241021,170900,3388449650,17300,17300,17300,17300,0
20241021,170800,3388449650,17300,17300,17300,17300,0
20241021,170700,3388449650,17300,17300,17300,17300,0
20241021,170600,3388449650,17300,17300,17300,17300,0
20241021,170500,3388449650,17300,17300,17300,17300,0
20241021,170400,3388449650,17300,17300,17300,17300,0
20241021,170300,3388449650,17300,17300,17300,17300,0
20241021,170200,3388449650,17300,17300,17300,17300,0
20241021,170100,3388449650,17300,17300,17300,17300,0
20241021,170000,3388449650,17300,17300,17300,17300,0
20241021,165900,3388449650,17300,17300,17300,17300,0
20241021,165800,3388449650,17300,17300,17300,17300,0
20241021,165700,3388449650,17300,17300,17300,17300,0
20241021,165600,3388449650,17300,17300,17300,17300,0
20241021,165500,3388449650,17300,17300,17300,17300,0
20241021,165400,3388449650,17300,17300,17300,17300,0
20241021,165300,3388449650,17300,17300,17300,17300,0
20241021,165200,3388449650,17300,17300,17300,17300,0
20241021,165100,3388449650,17300,17300,17300,17300,0
20241021,165000,3388449650,17300,17300,17300,17300,0
20241021,164900,3388449650,17300,17300,17300,17300,0
20241021,164800,3388449650,17300,17300,17300,17300,0
20241021,164700,3388449650,17300,17300,17300,17300,0
20241021,164600,3388449650,17300,17300,17300,17300,0
20241021,164500,3388449650,17300,17300,17300,17300,0
20241021,164400,3388449650,17300,17300,17300,17300,0
20241021,164300,3388449650,17300,17300,17300,17300,0
20241021,164200,3388449650,17300,17300,17300,17300,4138
20241021,164100,3388449650,17300,17300,17300,17300,0
20241021,164000,3388449650,17300,17300,17300,17300,0
20241021,163900,3388449650,17300,17300,17300,17300,0
20241021,163800,3388449650,17300,17300,17300,17300,0
20241021,163700,3388449650,17300,17300,17300,17300,0
20241021,163600,3388449650,17300,17300,17300,17300,0
20241021,163500,3388449650,17300,17300,17300,17300,0
20241021,163400,3388449650,17300,17300,17300,17300,0
20241021,163300,3388449650,17300,17300,17300,17300,0
20241021,163200,3388449650,17300,17300,17300,17300,0
20241021,163100,3388449650,17300,17300,17300,17300,0
20241021,163000,3388449650,17300,17300,17300,17300,0
20241021,162900,3388449650,17300,17300,17300,17300,0
20241021,162800,3388449650,17300,17300,17300,17300,0
20241021,162700,3388449650,17300,17300,17300,17300,0
20241021,162600,3388449650,17300,17300,17300,17300,0
20241021,162500,3388449650,17300,17300,17300,17300,0
20241021,162400,3388449650,17300,17300,17300,17300,0
20241021,162300,3388449650,17300,17300,17300,17300,0
20241021,162200,3388449650,17300,17300,17300,17300,0
20241021,162100,3388449650,17300,17300,17300,17300,0
20241021,162000,3388449650,17300,17300,17300,17300,0
20241021,161900,3388449650,17300,17300,17300,17300,0
20241021,161800,3388449650,17300,17300,17300,17300,0
20241021,161700,3388449650,17300,17300,17300,17300,0
20241021,161600,3388449650,17300,17300,17300,17300,0
20241021,161500,3388449650,17300,17300,17300,17300,0
20241021,161400,3388449650,17300,17300,17300,17300,0
20241021,161300,3388449650,17300,17300,17300,17300,0
20241021,161200,3388449650,17300,17300,17300,17300,4138
20241021,161100,3388449650,17300,17300,17300,17300,0
20241021,161000,3388449650,17300,17300,17300,17300,0
20241021,160900,3388449650,17300,17300,17300,17300,0
20241021,160800,3388449650,17300,17300,17300,17300,0
20241021,160700,3388449650,17300,17300,17300,17300,0
20241021,160600,3388449650,17300,17300,17300,17300,0
20241021,160500,3388449650,17300,17300,17300,17300,0
20241021,160400,3388449650,17300,17300,17300,17300,0
20241021,160300,3388449650,17300,17300,17300,17300,0
20241021,160200,3388449650,17300,17300,17300,17300,0
20241021,160100,3388449650,17300,17300,17300,17300,0
20241021,160000,3388449650,17300,17300,17300,17300,0
20241021,155900,3388449650,17300,17300,17300,17300,0
20241021,155800,3388449650,17300,17300,17300,17300,0
20241021,155700,3388449650,17300,17300,17300,17300,0
20241021,155600,3388449650,17300,17300,17300,17300,0
20241021,155500,3388449650,17300,17300,17300,17300,0
20241021,155400,3388449650,17300,17300,17300,17300,0
20241021,155300,3388449650,17300,17300,17300,17300,0
20241021,155200,3388449650,17300,17300,17300,17300,0
20241021,155100,3388449650,17300,17300,17300,17300,0
20241021,155000,3388449650,17300,17300,17300,17300,0
20241021,154900,3388449650,17300,17300,17300,17300,0
20241021,154800,3388449650,17300,17300,17300,17300,0
20241021,154700,3388449650,17300,17300,17300,17300,0
20241021,154600,3388449650,17300,17300,17300,17300,0
20241021,154500,3388449650,17300,17300,17300,17300,0
20241021,154400,3388449650,17300,17300,17300,17300,0
20241021,154300,3388449650,17300,17300,17300,17300,0
20241021,154200,3388449650,17300,17300,17300,17300,4138
20241021,154100,3388449650,17300,17300,17300,17300,0
20241021,154000,3388449650,17300,17300,17300,17300,0
20241021,153900,3388449650,17300,17300,17300,17300,0
20241021,153800,3388449650,17300,17300,17300,17300,0
20241021,153700,3388449650,17300,17300,17300,17300,0
20241021,153600,3388449650,17300,17300,17300,17300,0
20241021,153500,3388449650,17300,17300,17300,17300,0
20241021,153400,3388449650,17300,17300,17300,17300,0
20241021,153300,3388449650,17300,17300,17300,17300,0
20241021,153200,3388449650,17300,17300,17300,17300,0
20241021,153100,3388449650,17300,17300,17300,17300,0
20241021,153000,3388449650,17300,17300,17300,17300,4138
20241021,152900,3316862250,17300,17300,17300,17300,0
20241021,152800,3316862250,17300,17300,17300,17300,0
20241021,152700,3316862250,17300,17300,17300,17300,0
20241021,152600,3316862250,17300,17300,17300,17300,0
20241021,152500,3316862250,17300,17300,17300,17300,0
20241021,152400,3316862250,17300,17300,17300,17300,0
20241021,152300,3316862250,17300,17300,17300,17300,0
20241021,152200,3316862250,17300,17300,17300,17300,0
20241021,152100,3316862250,17300,17300,17300,17300,0
20241021,152000,3316862250,17300,17300,17300,17300,0
20241021,151900,3316862250,17300,17280,17300,17260,441
20241021,151800,3309239990,17280,17280,17280,17280,20
20241021,151700,3308894390,17250,17250,17280,17240,2782
20241021,151600,3260907560,17250,17250,17260,17250,790
20241021,151500,3247279520,17250,17240,17250,17240,229
20241021,151400,3243330870,17250,17260,17260,17250,2309
20241021,151300,3203497840,17260,17260,17260,17260,40
20241021,151200,3202807440,17260,17270,17270,17260,687
20241021,151100,3190949320,17280,17280,17280,17280,294
20241021,151000,3185869000,17280,17260,17280,17260,367
20241021,150900,3179529500,17280,17290,17290,17270,347
20241021,150800,3173536680,17290,17280,17290,17280,442
20241021,150700,3165898300,17280,17280,17280,17270,229
20241021,150600,3161942600,17300,17280,17300,17280,342
20241021,150500,3156032020,17280,17290,17300,17280,31
20241021,150400,3155496220,17290,17300,17300,17290,1377
20241021,150300,3131676060,17300,17300,17310,17300,339
20241021,150200,3125811310,17300,17290,17310,17290,1121
20241021,150100,3106407600,17290,17300,17300,17290,254
20241021,150000,3102015440,17300,17290,17300,17290,1908
20241021,145900,3069017130,17280,17280,17280,17280,35
20241021,145800,3068412330,17280,17290,17290,17270,1222
20241021,145700,3047303550,17290,17290,17290,17290,107
20241021,145600,3045453520,17290,17300,17300,17290,303
20241021,145500,3040214620,17290,17290,17300,17280,265
20241021,145400,3035633750,17290,17280,17300,17280,81
20241021,145300,3034233690,17280,17290,17290,17280,253
20241021,145200,3029860550,17290,17280,17290,17280,10
20241021,145100,3029687710,17300,17280,17300,17280,33
20241021,145000,3029117450,17280,17270,17280,17270,1369
20241021,144900,3005470140,17280,17300,17300,17280,592
20241021,144800,2995240300,17300,17280,17300,17280,4
20241021,144700,2995171140,17290,17300,17300,17290,49
20241021,144600,2994323910,17300,17300,17300,17300,74
20241021,144500,2993043710,17300,17300,17310,17300,523
20241021,144400,2983995480,17300,17300,17300,17300,6
20241021,144300,2983891680,17300,17310,17310,17300,2
20241021,144200,2983857070,17310,17310,17310,17300,179
20241021,144100,2980758760,17320,17310,17320,17310,1202
20241021,144000,2959952130,17320,17320,17320,17320,305
20241021,143900,2954669530,17320,17310,17320,17300,469
20241021,143800,2946555360,17320,17330,17330,17320,189
20241021,143700,2943281750,17330,17330,17330,17330,165
20241021,143600,2940422300,17330,17320,17330,17320,550
20241021,143500,2930893300,17330,17320,17330,17320,339
20241021,143400,2925019930,17330,17300,17330,17300,1110
20241021,143300,2905785770,17310,17280,17310,17280,222
20241021,143200,2901944700,17280,17290,17300,17280,418
20241021,143100,2894716200,17290,17280,17290,17280,549
20241021,143000,2885229000,17290,17300,17300,17290,972
20241021,142900,2868419740,17310,17300,17310,17300,274
20241021,142800,2863679530,17300,17310,17310,17300,286
20241021,142700,2858729400,17310,17310,17310,17310,140
20241021,142600,2856306000,17320,17320,17320,17320,79
20241021,142500,2854937720,17340,17340,17340,17320,126
20241021,142400,2852753600,17340,17340,17350,17340,103
20241021,142300,2850967570,17340,17340,17350,17300,1527
20241021,142200,2824549160,17340,17320,17340,17320,1152
20241021,142100,2804583940,17300,17320,17320,17300,535
20241021,142000,2795328140,17300,17330,17330,17300,1304
20241021,141900,2772753020,17320,17320,17320,17320,729
20241021,141800,2760126740,17320,17320,17330,17320,610
20241021,141700,2749561490,17320,17320,17320,17320,852
20241021,141600,2734804850,17320,17320,17320,17320,54
20241021,141500,2733869570,17320,17330,17330,17320,108
20241021,141400,2731998980,17320,17320,17320,17320,15
20241021,141300,2731739180,17330,17320,17330,17320,137
20241021,141200,2729365080,17330,17330,17330,17330,0
20241021,141100,2729365080,17330,17310,17330,17310,706
20241021,141000,2717134730,17320,17310,17320,17310,213
20241021,140900,2713447100,17310,17320,17320,17310,321
20241021,140800,2707888070,17320,17330,17330,17320,255
20241021,140700,2703471440,17330,17320,17330,17320,84
20241021,140600,2702016510,17330,17330,17330,17330,9
20241021,140500,2701860540,17330,17320,17330,17320,299
20241021,140400,2696678880,17330,17330,17330,17330,3
20241021,140300,2696626890,17330,17320,17330,17320,343
20241021,140200,2690682740,17330,17320,17330,17320,55
20241021,140100,2689730040,17320,17310,17330,17310,894
20241021,140000,2674248660,17310,17310,17310,17270,2217
20241021,135900,2635942340,17310,17310,17310,17310,40
20241021,135800,2635249940,17310,17310,17310,17300,315
20241021,135700,2629800320,17310,17310,17310,17310,34
20241021,135600,2629211780,17310,17300,17310,17300,110
20241021,135500,2627308680,17310,17300,17310,17300,14
20241021,135400,2627066460,17300,17300,17310,17300,45
20241021,135300,2626287910,17290,17290,17290,17290,64
20241021,135200,2625181350,17290,17290,17310,17290,106
20241021,135100,2623348550,17300,17300,17300,17300,23
20241021,135000,2622950650,17300,17290,17310,17290,550
20241021,134900,2613434280,17280,17280,17280,17280,16
20241021,134800,2613157800,17280,17270,17280,17270,614
20241021,134700,2602553880,17270,17270,17270,17270,0
20241021,134600,2602553880,17270,17280,17280,17270,9
20241021,134500,2602398440,17270,17280,17280,17270,2
20241021,134400,2602363890,17290,17290,17290,17290,11
20241021,134300,2602173700,17290,17290,17290,17290,0
20241021,134200,2602173700,17290,17280,17290,17280,84
20241021,134100,2600721840,17270,17270,17270,17270,712
20241021,134000,2588425600,17270,17280,17290,17270,494
20241021,133900,2579892070,17290,17290,17290,17290,10
20241021,133800,2579719170,17300,17280,17300,17280,6
20241021,133700,2579615390,17300,17290,17300,17280,688
20241021,133600,2567725130,17290,17290,17290,17290,213
20241021,133500,2564042360,17280,17280,17280,17280,0
20241021,133400,2564042360,17280,17280,17280,17280,50
20241021,133300,2563178360,17300,17300,17300,17280,479
20241021,133200,2554896710,17300,17300,17300,17300,149
20241021,133100,2552319010,17300,17290,17300,17290,598
20241021,133000,2541973700,17290,17290,17290,17290,1
20241021,132900,2541956410,17280,17280,17280,17280,72
20241021,132800,2540712250,17270,17270,17270,17270,0
20241021,132700,2540712250,17270,17270,17270,17270,0
20241021,132600,2540712250,17270,17270,17270,17270,15
20241021,132500,2540453200,17270,17270,17270,17270,17
20241021,132400,2540159610,17280,17290,17290,17270,645
20241021,132300,2529009430,17290,17310,17310,17290,152
20241021,132200,2526381310,17300,17310,17310,17300,851
20241021,132100,2511657730,17310,17310,17310,17310,3
20241021,132000,2511605800,17300,17330,17330,17300,55
20241021,131900,2510653100,17300,17290,17300,17290,76
20241021,131800,2509338470,17290,17290,17290,17290,5
20241021,131700,2509252020,17350,17280,17350,17280,508
20241021,131600,2500460780,17280,17280,17280,17270,211
20241021,131500,2496816790,17270,17270,17270,17270,135
20241021,131400,2494485340,17270,17270,17270,17270,58
20241021,131300,2493483680,17260,17250,17260,17250,596
20241021,131200,2483200320,17250,17250,17250,17250,132
20241021,131100,2480923320,17250,17250,17250,17250,16
20241021,131000,2480647320,17250,17260,17260,17240,598
20241021,130900,2470332350,17260,17260,17260,17260,31
20241021,130800,2469797290,17250,17260,17260,17250,699
20241021,130700,2457735370,17260,17250,17260,17250,250
20241021,130600,2453421190,17250,17270,17270,17250,781
20241021,130500,2439945880,17270,17270,17270,17270,53
20241021,130400,2439030570,17270,17290,17290,17270,77
20241021,130300,2437700760,17290,17290,17290,17270,175
20241021,130200,2434678110,17290,17270,17290,17270,9
20241021,130100,2434522660,17270,17270,17270,17270,30
20241021,130000,2434004560,17270,17290,17290,17270,101
20241021,125900,2432260270,17290,17290,17290,17290,140
20241021,125800,2429839670,17290,17280,17290,17280,124
20241021,125700,2427696940,17280,17280,17280,17280,17
20241021,125600,2427403180,17280,17290,17290,17280,399
20241021,125500,2420508440,17290,17300,17300,17290,374
20241021,125400,2414040470,17300,17300,17300,17300,53
20241021,125300,2413123570,17290,17280,17290,17280,70
20241021,125200,2411913370,17280,17280,17280,17280,309
20241021,125100,2406573850,17280,17300,17300,17280,2228
20241021,125000,2368048560,17350,17330,17350,17300,892
20241021,124900,2352601360,17330,17360,17360,17330,2534
20241021,124800,2308651700,17380,17370,17380,17370,117
20241021,124700,2306619240,17370,17370,17370,17360,534
20241021,124600,2297345160,17360,17370,17370,17360,865
20241021,124500,2282323500,17370,17380,17380,17370,480
20241021,124400,2273985570,17370,17380,17380,17370,839
20241021,124300,2259412040,17370,17380,17390,17370,931
20241021,124200,2243229040,17400,17400,17400,17400,101
20241021,124100,2241471640,17400,17350,17410,17340,5084
20241021,124000,2153177140,17330,17330,17330,17330,66
20241021,123900,2152033360,17320,17340,17340,17320,688
20241021,123800,2140108820,17340,17330,17340,17330,125
20241021,123700,2137941920,17320,17320,17320,17320,95
20241021,123600,2136296520,17340,17350,17350,17320,547
20241021,123500,2126812630,17350,17340,17350,17340,200
20241021,123400,2123343420,17340,17340,17340,17340,448
20241021,123300,2115575100,17340,17350,17350,17340,578
20241021,123200,2105547540,17350,17350,17360,17350,395
20241021,123100,2098694190,17350,17370,17370,17340,488
20241021,123000,2090223370,17370,17360,17370,17350,1309
20241021,122900,2067492910,17360,17350,17360,17350,79
20241021,122800,2066121960,17350,17350,17360,17350,591
20241021,122700,2055864820,17350,17330,17360,17330,303
20241021,122600,2050610690,17330,17350,17350,17330,533
20241021,122500,2041367730,17350,17350,17350,17340,321
20241021,122400,2035798480,17350,17350,17350,17350,78
20241021,122300,2034445180,17350,17340,17350,17340,280
20241021,122200,2029589270,17340,17360,17360,17340,1215
20241021,122100,2008509070,17360,17360,17370,17360,440
20241021,122000,2000870630,17360,17340,17360,17330,1031
20241021,121900,1982975630,17350,17360,17360,17350,524
20241021,121800,1973880790,17360,17340,17370,17340,1014
20241021,121700,1956281180,17340,17310,17340,17310,677
20241021,121600,1944552220,17300,17310,17310,17300,100
20241021,121500,1942822020,17300,17310,17310,17300,110
20241021,121400,1940918020,17300,17300,17300,17300,541
20241021,121300,1931558720,17300,17310,17310,17300,935
20241021,121200,1915382030,17310,17330,17330,17310,753
20241021,121100,1902340110,17330,17340,17350,17330,1130
20241021,121000,1882751450,17340,17330,17340,17330,174
20241021,120900,1879735160,17330,17320,17350,17320,978
20241021,120800,1862777060,17300,17320,17320,17300,1834
20241021,120700,1831032180,17300,17320,17320,17300,827
20241021,120600,1816722440,17320,17320,17320,17320,51
20241021,120500,1815839120,17320,17290,17320,17280,627
20241021,120400,1804986900,17300,17300,17320,17300,985
20241021,120300,1787933740,17320,17320,17320,17320,390
20241021,120200,1781178940,17320,17270,17320,17270,4161
20241021,120100,1709202110,17280,17280,17280,17260,804
20241021,120000,1695313590,17260,17280,17280,17260,203
20241021,115900,1691807780,17260,17260,17260,17260,400
20241021,115800,1684903780,17260,17270,17280,17260,694
20241021,115700,1672917790,17260,17220,17260,17220,1018
20241021,115600,1655358310,17220,17220,17220,17220,32
20241021,115500,1654807270,17220,17230,17230,17220,52
20241021,115400,1653911660,17230,17240,17240,17230,134
20241021,115300,1651602790,17240,17240,17250,17240,118
20241021,115200,1649568440,17240,17250,17250,17240,560
20241021,115100,1639913940,17250,17250,17250,17240,246
20241021,115000,1635671340,17250,17250,17250,17250,50
20241021,114900,1634808840,17250,17250,17250,17240,219
20241021,114800,1631031100,17240,17240,17240,17240,116
20241021,114700,1629031260,17200,17200,17200,17200,1
20241021,114600,1629014060,17200,17240,17240,17200,119
20241021,114500,1626965680,17220,17200,17220,17200,626
20241021,114400,1616186450,17200,17210,17210,17200,167
20241021,114300,1613312540,17210,17210,17210,17210,152
20241021,114200,1610696620,17210,17210,17210,17210,100
20241021,114100,1608975620,17220,17220,17220,17220,19
20241021,114000,1608648440,17220,17220,17220,17220,3
20241021,113900,1608596780,17200,17200,17200,17200,5
20241021,113800,1608510780,17200,17200,17200,17200,220
20241021,113700,1604726780,17200,17200,17200,17200,1
20241021,113600,1604709580,17200,17200,17200,17200,550
20241021,113500,1595249580,17200,17200,17200,17200,0
20241021,113400,1595249580,17200,17200,17200,17200,958
20241021,113300,1578771980,17190,17190,17190,17190,431
20241021,113200,1571363090,17200,17200,17200,17200,20
20241021,113100,1571019090,17190,17190,17190,17190,55
20241021,113000,1570073640,17230,17200,17230,17190,130
20241021,112900,1567838230,17200,17200,17200,17200,280
20241021,112800,1563022230,17200,17200,17200,17200,365
20241021,112700,1556744230,17200,17220,17220,17200,467
20241021,112600,1548708410,17220,17220,17220,17220,0
20241021,112500,1548708410,17220,17220,17220,17220,30
20241021,112400,1548191810,17220,17220,17220,17220,0
20241021,112300,1548191810,17220,17250,17250,17220,302
20241021,112200,1542991310,17250,17250,17250,17250,0
20241021,112100,1542991310,17250,17230,17250,17230,16
20241021,112000,1542715410,17230,17230,17230,17230,158
20241021,111900,1539993070,17230,17250,17250,17230,33
20241021,111800,1539424000,17250,17250,17250,17230,351
20241021,111700,1533375850,17250,17250,17250,17250,65
20241021,111600,1532254600,17250,17250,17250,17250,108
20241021,111500,1530391600,17250,17240,17250,17230,986
20241021,111400,1513392610,17240,17240,17240,17230,163
20241021,111300,1510584080,17240,17240,17240,17240,1
20241021,111200,1510566840,17230,17240,17240,17230,298
20241021,111100,1505432250,17230,17230,17230,17230,516
20241021,111000,1496541570,17230,17230,17230,17230,32
20241021,110900,1495990210,17230,17220,17230,17220,53
20241021,110800,1495077540,17200,17210,17210,17200,831
20241021,110700,1480776080,17210,17210,17210,17210,35
20241021,110600,1480173730,17210,17220,17220,17210,209
20241021,110500,1476576540,17210,17220,17220,17210,78
20241021,110400,1475233880,17220,17220,17220,17220,5
20241021,110300,1475147780,17230,17230,17230,17230,1
20241021,110200,1475130550,17230,17220,17230,17220,13
20241021,110100,1474906680,17210,17220,17220,17200,172
20241021,110000,1471947020,17230,17230,17230,17230,4
20241021,105900,1471878100,17200,17200,17200,17200,140
20241021,105800,1469470100,17200,17230,17230,17200,112
20241021,105700,1467541970,17220,17230,17230,17220,2607
20241021,105600,1422648490,17230,17230,17230,17230,11
20241021,105500,1422458960,17240,17240,17240,17220,111
20241021,105400,1420545380,17230,17230,17230,17220,471
20241021,105300,1412430070,17230,17230,17230,17230,782
20241021,105200,1398956210,17230,17200,17230,17200,9
20241021,105100,1398801380,17230,17230,17230,17230,95
20241021,105000,1397164530,17240,17210,17240,17210,1325
20241021,104900,1374339840,17210,17210,17210,17210,10
20241021,104800,1374167740,17190,17200,17200,17190,283
20241021,104700,1369300720,17200,17230,17230,17200,60
20241021,104600,1368267220,17200,17200,17200,17200,96
20241021,104500,1366616020,17200,17200,17200,17200,0
20241021,104400,1366616020,17200,17220,17220,17200,100
20241021,104300,1364896000,17200,17200,17200,17200,0
20241021,104200,1364896000,17200,17200,17200,17200,0
20241021,104100,1364896000,17200,17200,17200,17200,87
20241021,104000,1363399600,17200,17200,17200,17200,33
20241021,103900,1362832000,17200,17190,17200,17190,639
20241021,103800,1351847560,17190,17190,17190,17190,156
20241021,103700,1349165920,17190,17200,17200,17190,230
20241021,103600,1345211140,17200,17190,17200,17190,425
20241021,103500,1337905000,17190,17220,17220,17190,800
20241021,103400,1324144150,17210,17230,17230,17210,207
20241021,103300,1320580100,17230,17230,17230,17230,2
20241021,103200,1320545640,17230,17230,17230,17230,572
20241021,103100,1310690080,17230,17210,17230,17210,13
20241021,103000,1310466130,17210,17210,17210,17210,97
20241021,102900,1308796760,17230,17230,17230,17230,2
20241021,102800,1308762300,17210,17210,17210,17210,3
20241021,102700,1308710670,17210,17230,17230,17210,105
20241021,102600,1306903520,17210,17210,17210,17210,82
20241021,102500,1305492300,17210,17210,17210,17200,278
20241021,102400,1300709240,17210,17210,17210,17200,714
20241021,102300,1288428420,17210,17220,17220,17210,211
20241021,102200,1284796980,17220,17230,17230,17220,319
20241021,102100,1279301020,17230,17230,17230,17230,680
20241021,102000,1267584620,17230,17230,17230,17230,325
20241021,101900,1261984870,17230,17230,17230,17230,116
20241021,101800,1259986190,17230,17230,17230,17230,126
20241021,101700,1257815210,17250,17250,17250,17250,0
20241021,101600,1257815210,17250,17220,17250,17220,841
20241021,101500,1243330720,17210,17220,17220,17210,96
20241021,101400,1241678290,17220,17230,17230,17220,4
20241021,101300,1241609380,17230,17240,17240,17210,616
20241021,101200,1230998220,17240,17240,17240,17230,135
20241021,101100,1228671960,17250,17250,17250,17250,26
20241021,101000,1228223460,17240,17240,17250,17230,511
20241021,100900,1219410080,17230,17230,17230,17230,254
20241021,100800,1215033660,17230,17250,17250,17230,110
20241021,100700,1213137370,17250,17250,17250,17240,313
20241021,100600,1207741220,17250,17250,17250,17250,48
20241021,100500,1206913220,17250,17260,17260,17250,211
20241021,100400,1203273460,17260,17260,17270,17250,534
20241021,100300,1194055700,17250,17250,17250,17240,318
20241021,100200,1188571350,17250,17250,17250,17250,500
20241021,100100,1179946350,17250,17250,17250,17230,574
20241021,100000,1170054650,17250,17260,17260,17250,77
20241021,095900,1168725660,17260,17260,17260,17260,513
20241021,095800,1159871280,17250,17250,17250,17250,6
20241021,095700,1159767780,17220,17250,17260,17220,51
20241021,095600,1158888040,17250,17230,17250,17200,2099
20241021,095500,1122773710,17230,17230,17230,17230,133
20241021,095400,1120482120,17230,17230,17230,17230,4
20241021,095300,1120413200,17230,17230,17230,17230,1
20241021,095200,1120395970,17230,17240,17260,17230,131
20241021,095100,1118137550,17240,17250,17250,17240,27
20241021,095000,1117672060,17230,17230,17230,17230,514
20241021,094900,1108815840,17240,17250,17250,17240,283
20241021,094800,1103936470,17260,17260,17260,17260,93
20241021,094700,1102331290,17260,17260,17270,17260,1037
20241021,094600,1084432660,17260,17260,17260,17260,106
20241021,094500,1082603100,17260,17270,17270,17260,229
20241021,094400,1078649690,17270,17260,17270,17260,814
20241021,094300,1064593780,17260,17240,17260,17230,320
20241021,094200,1059072330,17240,17230,17240,17230,264
20241021,094100,1054521230,17230,17200,17230,17200,554
20241021,094000,1044982560,17200,17200,17200,17200,7
20241021,093900,1044862160,17200,17220,17220,17200,336
20241021,093800,1039078550,17220,17220,17220,17200,1474
20241021,093700,1013724710,17200,17230,17230,17200,572
20241021,093600,1003879730,17230,17240,17240,17220,100
20241021,093500,1002156170,17240,17240,17240,17210,1118
20241021,093400,982908700,17240,17230,17240,17230,479
20241021,093300,974653870,17230,17250,17250,17230,912
20241021,093200,958937640,17240,17230,17260,17230,453
20241021,093100,951128980,17220,17230,17230,17220,247
20241021,093000,946873670,17230,17200,17230,17200,121
20241021,092900,944791840,17240,17200,17240,17200,239
20241021,092800,940679720,17200,17210,17210,17200,204
20241021,092700,937170740,17210,17240,17270,17210,227
20241021,092600,933261540,17270,17200,17270,17180,111
20241021,092500,931348500,17180,17150,17260,17150,2219
20241021,092400,893124120,17110,17270,17270,17110,1954
20241021,092300,859530670,17270,17290,17290,17250,760
20241021,092200,846410820,17290,17270,17300,17260,4343
20241021,092100,771335520,17280,17220,17280,17220,737
20241021,092000,758628800,17220,17120,17230,17120,2039
20241021,091900,723571190,17120,17110,17140,17110,1539
20241021,091800,697215230,17110,17120,17120,17110,67
20241021,091700,696068620,17120,17120,17120,17080,542
20241021,091600,686799680,17120,17100,17120,17090,274
20241021,091500,682111710,17100,17110,17150,17060,1692
20241021,091400,653195440,17140,17090,17140,17090,1451
20241021,091300,628396800,17090,17100,17100,17090,458
20241021,091200,620565060,17090,17100,17110,17090,1482
20241021,091100,595225490,17100,17120,17120,17100,3010
20241021,091000,543749750,17110,17190,17190,17110,1799
20241021,090900,512941260,17190,17180,17190,17150,122
20241021,090800,510846210,17190,17130,17190,17110,1181
20241021,090700,490585420,17130,17230,17230,17130,225
20241021,090600,486724520,17170,17240,17240,17100,10480
20241021,090500,306852090,17200,17200,17200,17200,539
20241021,090400,297581290,17200,17190,17280,17190,442
20241021,090300,289970830,17220,17180,17220,17170,1222
20241021,090200,268964300,17180,17290,17290,17170,2702
20241021,090100,222449540,17290,17280,17300,17200,1366
20241021,090000,198882070,17220,17300,17300,17210,11141