KissMeData/008040/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185100,1017256627,1048,1048,1048,1048,12954
20241021,185000,1017256627,1048,1048,1048,1048,0
20241021,184900,1017256627,1048,1048,1048,1048,0
20241021,184800,1017256627,1048,1048,1048,1048,0
20241021,184700,1017256627,1048,1048,1048,1048,0
20241021,184600,1017256627,1048,1048,1048,1048,0
20241021,184500,1017256627,1048,1048,1048,1048,0
20241021,184400,1017256627,1048,1048,1048,1048,0
20241021,184300,1017256627,1048,1048,1048,1048,0
20241021,184200,1017256627,1048,1048,1048,1048,0
20241021,184100,1017256627,1048,1048,1048,1048,0
20241021,184000,1017256627,1048,1048,1048,1048,0
20241021,183900,1017256627,1048,1048,1048,1048,0
20241021,183800,1017256627,1048,1048,1048,1048,0
20241021,183700,1017256627,1048,1048,1048,1048,0
20241021,183600,1017256627,1048,1048,1048,1048,0
20241021,183500,1017256627,1048,1048,1048,1048,0
20241021,183400,1017256627,1048,1048,1048,1048,0
20241021,183300,1017256627,1048,1048,1048,1048,0
20241021,183200,1017256627,1048,1048,1048,1048,0
20241021,183100,1017256627,1048,1048,1048,1048,0
20241021,183000,1017256627,1048,1048,1048,1048,0
20241021,182900,1017256627,1048,1048,1048,1048,0
20241021,182800,1017256627,1048,1048,1048,1048,0
20241021,182700,1017256627,1048,1048,1048,1048,0
20241021,182600,1017256627,1048,1048,1048,1048,0
20241021,182500,1017256627,1048,1048,1048,1048,0
20241021,182400,1017256627,1048,1048,1048,1048,0
20241021,182300,1017256627,1048,1048,1048,1048,0
20241021,182200,1017256627,1048,1048,1048,1048,0
20241021,182100,1017256627,1048,1048,1048,1048,12954
20241021,182000,1017256627,1048,1048,1048,1048,0
20241021,181900,1017256627,1048,1048,1048,1048,0
20241021,181800,1017256627,1048,1048,1048,1048,0
20241021,181700,1017256627,1048,1048,1048,1048,0
20241021,181600,1017256627,1048,1048,1048,1048,0
20241021,181500,1017256627,1048,1048,1048,1048,0
20241021,181400,1017256627,1048,1048,1048,1048,0
20241021,181300,1017256627,1048,1048,1048,1048,0
20241021,181200,1017256627,1048,1048,1048,1048,0
20241021,181100,1017256627,1048,1048,1048,1048,0
20241021,181000,1017256627,1048,1048,1048,1048,0
20241021,180900,1017256627,1048,1048,1048,1048,0
20241021,180800,1017256627,1048,1048,1048,1048,0
20241021,180700,1017256627,1048,1048,1048,1048,0
20241021,180600,1017256627,1048,1048,1048,1048,0
20241021,180500,1017256627,1048,1048,1048,1048,0
20241021,180400,1017256627,1048,1048,1048,1048,0
20241021,180300,1017256627,1048,1048,1048,1048,0
20241021,180200,1017256627,1048,1048,1048,1048,0
20241021,180100,1017256627,1048,1048,1048,1048,0
20241021,180000,1017256627,1048,1048,1048,1048,0
20241021,175900,1017256627,1048,1048,1048,1048,0
20241021,175800,1017256627,1048,1048,1048,1048,0
20241021,175700,1017256627,1048,1048,1048,1048,0
20241021,175600,1017256627,1048,1048,1048,1048,0
20241021,175500,1017256627,1048,1048,1048,1048,0
20241021,175400,1017256627,1048,1048,1048,1048,0
20241021,175300,1017256627,1048,1048,1048,1048,0
20241021,175200,1017256627,1048,1048,1048,1048,0
20241021,175100,1017256627,1048,1048,1048,1048,12954
20241021,175000,1017256627,1048,1048,1048,1048,0
20241021,174900,1017256627,1048,1048,1048,1048,0
20241021,174800,1017256627,1048,1048,1048,1048,0
20241021,174700,1017256627,1048,1048,1048,1048,0
20241021,174600,1017256627,1048,1048,1048,1048,0
20241021,174500,1017256627,1048,1048,1048,1048,0
20241021,174400,1017256627,1048,1048,1048,1048,0
20241021,174300,1017256627,1048,1048,1048,1048,0
20241021,174200,1017256627,1048,1048,1048,1048,0
20241021,174100,1017256627,1048,1048,1048,1048,0
20241021,174000,1017256627,1048,1048,1048,1048,0
20241021,173900,1017256627,1048,1048,1048,1048,0
20241021,173800,1017256627,1048,1048,1048,1048,0
20241021,173700,1017256627,1048,1048,1048,1048,0
20241021,173600,1017256627,1048,1048,1048,1048,0
20241021,173500,1017256627,1048,1048,1048,1048,0
20241021,173400,1017256627,1048,1048,1048,1048,0
20241021,173300,1017256627,1048,1048,1048,1048,0
20241021,173200,1017256627,1048,1048,1048,1048,0
20241021,173100,1017256627,1048,1048,1048,1048,0
20241021,173000,1017256627,1048,1048,1048,1048,0
20241021,172900,1017256627,1048,1048,1048,1048,0
20241021,172800,1017256627,1048,1048,1048,1048,0
20241021,172700,1017256627,1048,1048,1048,1048,0
20241021,172600,1017256627,1048,1048,1048,1048,0
20241021,172500,1017256627,1048,1048,1048,1048,0
20241021,172400,1017256627,1048,1048,1048,1048,0
20241021,172300,1017256627,1048,1048,1048,1048,0
20241021,172200,1017256627,1048,1048,1048,1048,0
20241021,172100,1017256627,1048,1048,1048,1048,12954
20241021,172000,1017256627,1048,1048,1048,1048,0
20241021,171900,1017256627,1048,1048,1048,1048,0
20241021,171800,1017256627,1048,1048,1048,1048,0
20241021,171700,1017256627,1048,1048,1048,1048,0
20241021,171600,1017256627,1048,1048,1048,1048,0
20241021,171500,1017256627,1048,1048,1048,1048,0
20241021,171400,1017256627,1048,1048,1048,1048,0
20241021,171300,1017256627,1048,1048,1048,1048,0
20241021,171200,1017256627,1048,1048,1048,1048,0
20241021,171100,1017256627,1048,1048,1048,1048,0
20241021,171000,1017256627,1048,1048,1048,1048,0
20241021,170900,1017256627,1048,1048,1048,1048,0
20241021,170800,1017256627,1048,1048,1048,1048,0
20241021,170700,1017256627,1048,1048,1048,1048,0
20241021,170600,1017256627,1048,1048,1048,1048,0
20241021,170500,1017256627,1048,1048,1048,1048,0
20241021,170400,1017256627,1048,1048,1048,1048,0
20241021,170300,1017256627,1048,1048,1048,1048,0
20241021,170200,1017256627,1048,1048,1048,1048,0
20241021,170100,1017256627,1048,1048,1048,1048,0
20241021,170000,1017256627,1048,1048,1048,1048,0
20241021,165900,1017256627,1048,1048,1048,1048,0
20241021,165800,1017256627,1048,1048,1048,1048,0
20241021,165700,1017256627,1048,1048,1048,1048,0
20241021,165600,1017256627,1048,1048,1048,1048,0
20241021,165500,1017256627,1048,1048,1048,1048,0
20241021,165400,1017256627,1048,1048,1048,1048,0
20241021,165300,1017256627,1048,1048,1048,1048,0
20241021,165200,1017256627,1048,1048,1048,1048,0
20241021,165100,1017256627,1048,1048,1048,1048,12954
20241021,165000,1017256627,1048,1048,1048,1048,0
20241021,164900,1017256627,1048,1048,1048,1048,0
20241021,164800,1017256627,1048,1048,1048,1048,0
20241021,164700,1017256627,1048,1048,1048,1048,0
20241021,164600,1017256627,1048,1048,1048,1048,0
20241021,164500,1017256627,1048,1048,1048,1048,0
20241021,164400,1017256627,1048,1048,1048,1048,0
20241021,164300,1017256627,1048,1048,1048,1048,0
20241021,164200,1017256627,1048,1048,1048,1048,0
20241021,164100,1017256627,1048,1048,1048,1048,0
20241021,164000,1017256627,1048,1048,1048,1048,0
20241021,163900,1017256627,1048,1048,1048,1048,0
20241021,163800,1017256627,1048,1048,1048,1048,0
20241021,163700,1017256627,1048,1048,1048,1048,0
20241021,163600,1017256627,1048,1048,1048,1048,0
20241021,163500,1017256627,1048,1048,1048,1048,0
20241021,163400,1017256627,1048,1048,1048,1048,0
20241021,163300,1017256627,1048,1048,1048,1048,0
20241021,163200,1017256627,1048,1048,1048,1048,0
20241021,163100,1017256627,1048,1048,1048,1048,0
20241021,163000,1017256627,1048,1048,1048,1048,0
20241021,162900,1017256627,1048,1048,1048,1048,0
20241021,162800,1017256627,1048,1048,1048,1048,0
20241021,162700,1017256627,1048,1048,1048,1048,0
20241021,162600,1017256627,1048,1048,1048,1048,0
20241021,162500,1017256627,1048,1048,1048,1048,0
20241021,162400,1017256627,1048,1048,1048,1048,0
20241021,162300,1017256627,1048,1048,1048,1048,0
20241021,162200,1017256627,1048,1048,1048,1048,0
20241021,162100,1017256627,1048,1048,1048,1048,12954
20241021,162000,1017256627,1048,1048,1048,1048,0
20241021,161900,1017256627,1048,1048,1048,1048,0
20241021,161800,1017256627,1048,1048,1048,1048,0
20241021,161700,1017256627,1048,1048,1048,1048,0
20241021,161600,1017256627,1048,1048,1048,1048,0
20241021,161500,1017256627,1048,1048,1048,1048,0
20241021,161400,1017256627,1048,1048,1048,1048,0
20241021,161300,1017256627,1048,1048,1048,1048,0
20241021,161200,1017256627,1048,1048,1048,1048,0
20241021,161100,1017256627,1048,1048,1048,1048,0
20241021,161000,1017256627,1048,1048,1048,1048,0
20241021,160900,1017256627,1048,1048,1048,1048,0
20241021,160800,1017256627,1048,1048,1048,1048,0
20241021,160700,1017256627,1048,1048,1048,1048,0
20241021,160600,1017256627,1048,1048,1048,1048,0
20241021,160500,1017256627,1048,1048,1048,1048,0
20241021,160400,1017256627,1048,1048,1048,1048,0
20241021,160300,1017256627,1048,1048,1048,1048,0
20241021,160200,1017256627,1048,1048,1048,1048,0
20241021,160100,1017256627,1048,1048,1048,1048,0
20241021,160000,1017256627,1048,1048,1048,1048,0
20241021,155900,1017256627,1048,1048,1048,1048,0
20241021,155800,1017256627,1048,1048,1048,1048,0
20241021,155700,1017256627,1048,1048,1048,1048,0
20241021,155600,1017256627,1048,1048,1048,1048,0
20241021,155500,1017256627,1048,1048,1048,1048,0
20241021,155400,1017256627,1048,1048,1048,1048,0
20241021,155300,1017256627,1048,1048,1048,1048,0
20241021,155200,1017256627,1048,1048,1048,1048,0
20241021,155100,1017256627,1048,1048,1048,1048,12954
20241021,155000,1017256627,1048,1048,1048,1048,0
20241021,154900,1017256627,1048,1048,1048,1048,0
20241021,154800,1017256627,1048,1048,1048,1048,0
20241021,154700,1017256627,1048,1048,1048,1048,0
20241021,154600,1017256627,1048,1048,1048,1048,0
20241021,154500,1017256627,1048,1048,1048,1048,0
20241021,154400,1017256627,1048,1048,1048,1048,0
20241021,154300,1017256627,1048,1048,1048,1048,0
20241021,154200,1017256627,1048,1048,1048,1048,0
20241021,154100,1017256627,1048,1048,1048,1048,0
20241021,154000,1017256627,1048,1048,1048,1048,0
20241021,153900,1017256627,1048,1048,1048,1048,0
20241021,153800,1017256627,1048,1048,1048,1048,0
20241021,153700,1017256627,1048,1048,1048,1048,0
20241021,153600,1017256627,1048,1048,1048,1048,0
20241021,153500,1017256627,1048,1048,1048,1048,0
20241021,153400,1017256627,1048,1048,1048,1048,0
20241021,153300,1017256627,1048,1048,1048,1048,0
20241021,153200,1017256627,1048,1048,1048,1048,0
20241021,153100,1017256627,1048,1048,1048,1048,0
20241021,153000,1017256627,1048,1048,1048,1048,12954
20241021,152900,1003680835,1051,1051,1051,1051,0
20241021,152800,1003680835,1051,1051,1051,1051,0
20241021,152700,1003680835,1051,1051,1051,1051,0
20241021,152600,1003680835,1051,1051,1051,1051,0
20241021,152500,1003680835,1051,1051,1051,1051,0
20241021,152400,1003680835,1051,1051,1051,1051,0
20241021,152300,1003680835,1051,1051,1051,1051,0
20241021,152200,1003680835,1051,1051,1051,1051,0
20241021,152100,1003680835,1051,1051,1051,1051,0
20241021,152000,1003680835,1051,1051,1051,1051,0
20241021,151900,1003680835,1051,1051,1051,1051,0
20241021,151800,1003680835,1051,1051,1051,1049,220
20241021,151700,1003450010,1051,1051,1051,1049,1077
20241021,151600,1002319169,1052,1052,1052,1049,12947
20241021,151500,988720419,1052,1050,1052,1050,5421
20241021,151400,983025021,1051,1049,1051,1049,974
20241021,151300,982003281,1052,1050,1052,1049,540
20241021,151200,981436388,1052,1051,1052,1051,389
20241021,151100,981027548,1052,1052,1052,1051,11
20241021,151000,981015982,1051,1052,1054,1051,90
20241021,150900,980921301,1054,1049,1054,1049,512
20241021,150800,980382960,1052,1050,1052,1049,1157
20241021,150700,979168261,1052,1052,1052,1052,855
20241021,150600,978268801,1055,1054,1055,1052,4645
20241021,150500,973381065,1055,1055,1055,1054,1405
20241021,150400,971898899,1055,1055,1055,1054,1903
20241021,150300,969891237,1055,1053,1055,1053,468
20241021,150200,969397973,1054,1051,1054,1049,18476
20241021,150100,949955019,1052,1051,1052,1051,10
20241021,150000,949944508,1053,1053,1053,1053,0
20241021,145900,949944508,1053,1051,1053,1051,34
20241021,145800,949908708,1053,1051,1053,1051,1901
20241021,145700,947910455,1053,1051,1054,1050,504
20241021,145600,947381243,1054,1050,1054,1050,10334
20241021,145500,936529426,1053,1051,1053,1050,1905
20241021,145400,934526553,1053,1051,1053,1051,527
20241021,145300,933972672,1053,1053,1054,1050,703
20241021,145200,933233624,1054,1053,1054,1053,31
20241021,145100,933200980,1054,1054,1054,1054,0
20241021,145000,933200980,1054,1054,1054,1053,598
20241021,144900,932571138,1054,1051,1054,1051,52
20241021,144800,932516477,1054,1053,1054,1051,1646
20241021,144700,930785023,1054,1053,1054,1053,745
20241021,144600,930000535,1053,1052,1053,1051,941
20241021,144500,929011529,1054,1053,1054,1053,7378
20241021,144400,921242494,1053,1049,1053,1049,1214
20241021,144300,919965701,1053,1049,1053,1049,15
20241021,144200,919949946,1053,1053,1053,1049,3425
20241021,144100,916354837,1053,1053,1053,1053,196
20241021,144000,916148449,1054,1053,1054,1053,1112
20241021,143900,914976527,1054,1052,1054,1052,274
20241021,143800,914687963,1053,1053,1053,1053,0
20241021,143700,914687963,1053,1051,1053,1050,581
20241021,143600,914077892,1055,1055,1055,1055,0
20241021,143500,914077892,1055,1054,1055,1050,3180
20241021,143400,910731410,1055,1055,1055,1055,400
20241021,143300,910309410,1055,1054,1055,1053,1085
20241021,143200,909166706,1054,1054,1055,1053,529
20241021,143100,908609654,1055,1053,1055,1053,755
20241021,143000,907814567,1055,1054,1056,1053,1185
20241021,142900,906566690,1056,1056,1056,1056,0
20241021,142800,906566690,1056,1054,1057,1053,16810
20241021,142700,888854953,1057,1057,1057,1057,7
20241021,142600,888847554,1058,1057,1059,1054,4053
20241021,142500,884574252,1057,1059,1059,1057,188
20241021,142400,884375533,1059,1059,1059,1058,18
20241021,142300,884356485,1059,1057,1059,1057,12
20241021,142200,884343797,1059,1057,1059,1057,1880
20241021,142100,882354778,1060,1060,1060,1060,244
20241021,142000,882096138,1060,1056,1060,1056,3499
20241021,141900,878396634,1056,1053,1056,1053,5994
20241021,141800,872073112,1055,1052,1055,1052,10063
20241021,141700,861464190,1052,1051,1052,1051,4709
20241021,141600,856515026,1053,1052,1053,1051,394
20241021,141500,856100609,1053,1052,1053,1052,383
20241021,141400,855697689,1053,1051,1053,1051,80
20241021,141300,855613607,1053,1051,1053,1051,4
20241021,141200,855609401,1053,1052,1053,1052,1101
20241021,141100,854451048,1054,1054,1054,1054,15530
20241021,141000,838082428,1054,1054,1054,1053,5838
20241021,140900,831929476,1055,1054,1056,1054,1306
20241021,140800,830551649,1055,1054,1055,1054,482
20241021,140700,830043619,1054,1054,1054,1054,20
20241021,140600,830022539,1055,1053,1055,1051,1621
20241021,140500,828314070,1053,1051,1053,1051,2090
20241021,140400,826115561,1052,1052,1053,1052,217
20241021,140300,825887275,1053,1052,1053,1052,11
20241021,140200,825875702,1053,1052,1054,1051,2357
20241021,140100,823397023,1052,1054,1055,1051,3173
20241021,140000,820059001,1055,1055,1056,1054,811
20241021,135900,819203396,1055,1055,1056,1054,1831
20241021,135800,817273297,1056,1055,1056,1054,1974
20241021,135700,815190159,1056,1056,1056,1056,2
20241021,135600,815188047,1055,1055,1055,1054,532
20241021,135500,814626797,1057,1058,1058,1054,14027
20241021,135400,799809610,1059,1059,1062,1058,5239
20241021,135300,794262906,1059,1059,1059,1054,3415
20241021,135200,790658789,1052,1065,1067,1049,102905
20241021,135100,681382847,1067,1058,1070,1058,71830
20241021,135000,604917384,1058,1056,1058,1056,5656
20241021,134900,598941381,1056,1053,1056,1053,3828
20241021,134800,594903851,1053,1052,1053,1049,1406
20241021,134700,593425938,1053,1052,1053,1052,3246
20241021,134600,590011135,1052,1052,1052,1052,1898
20241021,134500,588014439,1052,1054,1055,1052,2088
20241021,134400,585816700,1054,1056,1056,1053,1687
20241021,134300,584038259,1057,1057,1057,1053,2473
20241021,134200,581428167,1057,1052,1057,1048,16639
20241021,134100,563883420,1050,1050,1052,1050,371
20241021,134000,563493770,1051,1051,1053,1051,881
20241021,133900,562567836,1053,1052,1053,1051,943
20241021,133800,561575476,1051,1050,1052,1050,687
20241021,133700,560852985,1051,1046,1051,1046,15996
20241021,133600,544082796,1047,1046,1047,1046,557
20241021,133500,543499920,1047,1047,1047,1046,21
20241021,133400,543477946,1047,1046,1047,1046,195
20241021,133300,543273973,1047,1047,1047,1046,199
20241021,133200,543065808,1047,1046,1047,1046,6
20241021,133100,543059529,1047,1046,1047,1046,93
20241021,133000,542962160,1048,1048,1048,1048,0
20241021,132900,542962160,1048,1047,1048,1046,2001
20241021,132800,540867268,1047,1047,1047,1047,102
20241021,132700,540760474,1047,1047,1048,1047,2210
20241021,132600,538446602,1047,1047,1047,1047,1363
20241021,132500,537019541,1047,1047,1047,1047,969
20241021,132400,536004998,1048,1048,1048,1048,0
20241021,132300,536004998,1048,1048,1048,1047,5316
20241021,132200,530434121,1047,1047,1047,1047,430
20241021,132100,529983911,1047,1048,1048,1047,553
20241021,132000,529404394,1048,1047,1048,1047,598
20241021,131900,528777888,1048,1046,1048,1046,680
20241021,131800,528065941,1047,1047,1047,1047,2
20241021,131700,528063847,1047,1047,1047,1047,19
20241021,131600,528043954,1047,1046,1047,1046,1294
20241021,131500,526690316,1046,1046,1048,1046,7802
20241021,131400,518528468,1046,1046,1047,1046,7313
20241021,131300,510879069,1047,1046,1047,1046,1293
20241021,131200,509526416,1046,1047,1048,1046,3676
20241021,131100,505678056,1046,1046,1046,1046,310
20241021,131000,505353796,1046,1043,1047,1043,15317
20241021,130900,489355621,1044,1043,1044,1043,2585
20241021,130800,486659106,1043,1043,1043,1043,2
20241021,130700,486657020,1040,1040,1040,1040,60
20241021,130600,486594620,1044,1042,1044,1042,1855
20241021,130500,484661402,1042,1042,1042,1042,0
20241021,130400,484661402,1042,1039,1042,1039,30
20241021,130300,484630229,1039,1041,1042,1039,190
20241021,130200,484432357,1038,1039,1039,1038,496
20241021,130100,483917459,1039,1039,1039,1039,0
20241021,130000,483917459,1039,1039,1039,1039,0
20241021,125900,483917459,1039,1039,1039,1039,0
20241021,125800,483917459,1039,1039,1039,1039,0
20241021,125700,483917459,1039,1039,1039,1038,10358
20241021,125600,473155686,1038,1039,1039,1038,1123
20241021,125500,471989465,1039,1041,1041,1039,412
20241021,125400,471561393,1041,1041,1041,1041,0
20241021,125300,471561393,1041,1041,1041,1041,1576
20241021,125200,469920777,1041,1041,1041,1041,1020
20241021,125100,468858957,1041,1041,1041,1041,340
20241021,125000,468505017,1042,1041,1042,1041,21
20241021,124900,468483155,1040,1042,1042,1040,5034
20241021,124800,463242053,1042,1043,1043,1042,7237
20241021,124700,455698172,1044,1043,1044,1043,2267
20241021,124600,453333244,1043,1041,1043,1041,3358
20241021,124500,449832576,1041,1038,1042,1038,8652
20241021,124400,440823563,1038,1039,1039,1038,2000
20241021,124300,438747533,1038,1038,1038,1038,200
20241021,124200,438539933,1038,1038,1038,1038,100
20241021,124100,438436133,1038,1038,1038,1038,0
20241021,124000,438436133,1038,1038,1038,1038,0
20241021,123900,438436133,1038,1038,1038,1038,30
20241021,123800,438404993,1038,1038,1038,1038,8
20241021,123700,438396689,1038,1038,1038,1038,1559
20241021,123600,436778447,1038,1039,1039,1038,40
20241021,123500,436736907,1039,1039,1039,1039,5
20241021,123400,436731712,1039,1039,1039,1039,25
20241021,123300,436705737,1040,1040,1040,1040,2427
20241021,123200,434181657,1039,1039,1039,1039,1
20241021,123100,434180618,1038,1039,1039,1038,19375
20241021,123000,414069168,1039,1039,1039,1039,5987
20241021,122900,407848675,1039,1039,1039,1039,0
20241021,122800,407848675,1039,1039,1039,1039,1
20241021,122700,407847636,1038,1038,1038,1038,100
20241021,122600,407743836,1038,1038,1038,1038,1605
20241021,122500,406077846,1038,1038,1038,1038,1
20241021,122400,406076808,1039,1039,1039,1039,0
20241021,122300,406076808,1039,1039,1039,1039,0
20241021,122200,406076808,1039,1039,1039,1039,0
20241021,122100,406076808,1039,1035,1039,1035,11
20241021,122000,406065419,1039,1035,1039,1035,151
20241021,121900,405909130,1039,1038,1039,1038,9
20241021,121800,405899787,1038,1039,1039,1038,49
20241021,121700,405848877,1039,1036,1039,1036,3991
20241021,121600,401714198,1035,1036,1037,1035,4533
20241021,121500,397020435,1039,1036,1039,1036,8272
20241021,121400,388435270,1035,1035,1035,1034,341
20241021,121300,388082353,1035,1035,1035,1035,0
20241021,121200,388082353,1035,1035,1035,1035,0
20241021,121100,388082353,1035,1035,1035,1035,0
20241021,121000,388082353,1035,1035,1035,1035,0
20241021,120900,388082353,1035,1035,1035,1035,1973
20241021,120800,386040298,1036,1036,1036,1036,0
20241021,120700,386040298,1036,1036,1036,1036,127
20241021,120600,385908726,1035,1035,1035,1035,798
20241021,120500,385082796,1035,1036,1036,1035,100
20241021,120400,384979197,1036,1036,1036,1036,2
20241021,120300,384977125,1036,1036,1036,1036,0
20241021,120200,384977125,1036,1036,1036,1036,0
20241021,120100,384977125,1036,1036,1036,1036,207
20241021,120000,384762673,1036,1036,1036,1036,0
20241021,115900,384762673,1036,1035,1036,1035,3515
20241021,115800,381124523,1035,1035,1035,1035,1
20241021,115700,381123488,1034,1034,1034,1034,478
20241021,115600,380629236,1035,1035,1035,1035,1656
20241021,115500,378915276,1036,1035,1036,1035,5020
20241021,115400,373719556,1036,1036,1036,1036,0
20241021,115300,373719556,1036,1036,1036,1036,0
20241021,115200,373719556,1036,1036,1036,1036,0
20241021,115100,373719556,1036,1037,1037,1036,48
20241021,115000,373669818,1037,1037,1037,1037,20
20241021,114900,373649078,1037,1037,1037,1037,0
20241021,114800,373649078,1037,1037,1037,1037,1138
20241021,114700,372468972,1037,1037,1037,1037,464
20241021,114600,371987804,1037,1035,1037,1035,1207
20241021,114500,370738557,1035,1037,1037,1035,101
20241021,114400,370634020,1035,1037,1037,1035,2680
20241021,114300,367858742,1037,1037,1037,1037,161
20241021,114200,367691785,1038,1038,1038,1038,38
20241021,114100,367652341,1038,1034,1038,1034,5443
20241021,114000,362014087,1033,1033,1033,1033,500
20241021,113900,361497587,1034,1034,1034,1034,0
20241021,113800,361497587,1034,1034,1034,1034,0
20241021,113700,361497587,1034,1034,1034,1034,0
20241021,113600,361497587,1034,1034,1034,1034,400
20241021,113500,361083987,1034,1034,1034,1034,0
20241021,113400,361083987,1034,1034,1034,1034,3
20241021,113300,361080885,1033,1033,1033,1033,141
20241021,113200,360935232,1033,1033,1033,1033,1
20241021,113100,360934199,1032,1032,1032,1032,31
20241021,113000,360902207,1032,1032,1032,1032,31
20241021,112900,360870215,1032,1032,1032,1032,100
20241021,112800,360767015,1034,1034,1034,1034,200
20241021,112700,360560215,1034,1032,1034,1032,1513
20241021,112600,358997283,1031,1031,1031,1031,1927
20241021,112500,357010546,1030,1030,1030,1030,1091
20241021,112400,355886816,1030,1030,1030,1030,0
20241021,112300,355886816,1030,1030,1030,1030,0
20241021,112200,355886816,1030,1030,1030,1030,1960
20241021,112100,353868016,1030,1031,1031,1030,84
20241021,112000,353781450,1031,1031,1031,1031,1
20241021,111900,353780419,1032,1032,1032,1032,0
20241021,111800,353780419,1032,1032,1032,1032,0
20241021,111700,353780419,1032,1032,1032,1032,1
20241021,111600,353779387,1033,1033,1033,1033,0
20241021,111500,353779387,1033,1033,1033,1033,0
20241021,111400,353779387,1033,1033,1033,1033,0
20241021,111300,353779387,1033,1033,1033,1033,0
20241021,111200,353779387,1033,1033,1033,1033,9
20241021,111100,353770090,1030,1030,1030,1030,5000
20241021,111000,348620090,1030,1033,1033,1030,969
20241021,110900,347619479,1034,1034,1034,1034,0
20241021,110800,347619479,1034,1034,1034,1034,0
20241021,110700,347619479,1034,1032,1034,1032,1653
20241021,110600,345912133,1032,1033,1033,1032,7877
20241021,110500,337777513,1033,1034,1034,1033,1788
20241021,110400,335928733,1035,1035,1036,1034,261
20241021,110300,335658717,1036,1036,1036,1036,0
20241021,110200,335658717,1036,1035,1036,1035,24
20241021,110100,335633876,1034,1034,1034,1034,63
20241021,110000,335568734,1034,1035,1035,1034,6571
20241021,105900,328767806,1036,1036,1036,1036,0
20241021,105800,328767806,1036,1036,1036,1036,1
20241021,105700,328766770,1036,1036,1036,1036,100
20241021,105600,328663170,1036,1036,1036,1036,1
20241021,105500,328662134,1036,1036,1036,1036,297
20241021,105400,328354442,1037,1037,1037,1037,0
20241021,105300,328354442,1037,1037,1037,1037,1
20241021,105200,328353405,1035,1036,1037,1035,4571
20241021,105100,323622117,1036,1036,1036,1036,100
20241021,105000,323518517,1036,1036,1036,1036,0
20241021,104900,323518517,1036,1036,1036,1036,2
20241021,104800,323516445,1037,1037,1037,1037,1
20241021,104700,323515408,1035,1035,1035,1035,0
20241021,104600,323515408,1035,1035,1035,1035,1
20241021,104500,323514373,1035,1035,1035,1035,0
20241021,104400,323514373,1035,1035,1035,1035,0
20241021,104300,323514373,1035,1038,1038,1035,2519
20241021,104200,320903040,1038,1038,1038,1038,217
20241021,104100,320677794,1037,1037,1037,1037,260
20241021,104000,320408174,1038,1036,1038,1036,207
20241021,103900,320193622,1037,1038,1038,1037,763
20241021,103800,319401630,1038,1038,1038,1038,100
20241021,103700,319297830,1038,1037,1038,1037,84
20241021,103600,319210692,1036,1036,1036,1035,1402
20241021,103500,317758222,1037,1037,1037,1037,0
20241021,103400,317758222,1037,1037,1037,1037,0
20241021,103300,317758222,1037,1037,1037,1037,546
20241021,103200,317192020,1037,1036,1037,1036,1302
20241021,103100,315843146,1037,1037,1037,1037,1
20241021,103000,315842109,1035,1036,1036,1035,1140
20241021,102900,314662109,1036,1037,1037,1036,80
20241021,102800,314579159,1036,1036,1036,1036,0
20241021,102700,314579159,1036,1037,1037,1036,1341
20241021,102600,313189293,1038,1036,1038,1036,2029
20241021,102500,311087191,1037,1037,1037,1037,70
20241021,102400,311014601,1036,1035,1036,1035,78
20241021,102300,310933795,1036,1036,1036,1036,559
20241021,102200,310354671,1036,1040,1040,1036,4011
20241021,102100,306197018,1040,1035,1041,1035,19631
20241021,102000,285815625,1036,1036,1036,1034,2028
20241021,101900,283714627,1036,1036,1036,1036,964
20241021,101800,282715923,1036,1037,1037,1036,69
20241021,101700,282644438,1036,1035,1036,1033,3794
20241021,101600,278713870,1035,1035,1035,1035,1001
20241021,101500,277677835,1033,1033,1033,1033,10000
20241021,101400,267347835,1035,1036,1036,1034,4729
20241021,101300,262457447,1036,1032,1036,1032,5166
20241021,101200,257110015,1033,1034,1034,1033,104
20241021,101100,257002579,1034,1031,1034,1031,6216
20241021,101000,250579575,1030,1032,1032,1029,1100
20241021,100900,249447558,1029,1032,1032,1029,43
20241021,100800,249403308,1029,1029,1033,1029,1961
20241021,100700,247383476,1033,1034,1034,1029,497
20241021,100600,246872045,1029,1030,1030,1029,7103
20241021,100500,239563031,1034,1030,1034,1030,1001
20241021,100400,238531997,1033,1030,1034,1030,2068
20241021,100300,236398949,1034,1029,1034,1029,2046
20241021,100200,234285614,1033,1030,1033,1028,8329
20241021,100100,225719376,1030,1030,1031,1030,1411
20241021,100000,224264715,1031,1031,1031,1031,0
20241021,095900,224264715,1031,1031,1031,1031,0
20241021,095800,224264715,1031,1031,1031,1031,1
20241021,095700,224263684,1027,1032,1033,1027,5703
20241021,095600,218394166,1033,1031,1033,1031,2066
20241021,095500,216263908,1031,1031,1033,1031,1254
20241021,095400,214970935,1032,1032,1032,1032,1
20241021,095300,214969903,1033,1032,1033,1031,377
20241021,095200,214580852,1033,1031,1033,1031,437
20241021,095100,214130303,1033,1034,1034,1033,314
20241021,095000,213805841,1034,1032,1035,1032,177
20241021,094900,213623032,1033,1034,1035,1031,4108
20241021,094800,209375120,1031,1034,1034,1031,17
20241021,094700,209357548,1034,1031,1034,1031,10045
20241021,094600,198985491,1031,1031,1031,1031,1
20241021,094500,198984460,1027,1030,1031,1027,2365
20241021,094400,196548515,1027,1027,1027,1027,0
20241021,094300,196548515,1027,1030,1030,1027,12
20241021,094200,196536161,1030,1030,1030,1030,0
20241021,094100,196536161,1030,1027,1030,1027,6839
20241021,094000,189502456,1027,1027,1027,1023,3052
20241021,093900,186379853,1027,1027,1027,1023,6
20241021,093800,186373699,1027,1027,1027,1022,10380
20241021,093700,175737386,1029,1029,1029,1027,1029
20241021,093600,174679545,1029,1027,1029,1027,776
20241021,093500,173881871,1027,1028,1028,1026,20665
20241021,093400,152676799,1029,1031,1031,1029,711
20241021,093300,151944469,1032,1033,1033,1032,957
20241021,093200,150955991,1032,1031,1033,1030,625
20241021,093100,150311116,1031,1032,1032,1031,8
20241021,093000,150302863,1032,1033,1033,1031,6628
20241021,092900,143458450,1031,1033,1034,1030,14541
20241021,092800,128458876,1034,1027,1034,1025,17299
20241021,092700,110639225,1027,1027,1030,1026,5247
20241021,092600,105250946,1030,1026,1030,1024,9452
20241021,092500,95536367,1023,1024,1026,1023,811
20241021,092400,94706227,1026,1025,1026,1024,871
20241021,092300,93813245,1025,1023,1025,1023,1501
20241021,092200,92277720,1024,1023,1024,1023,564
20241021,092100,91700199,1023,1023,1023,1023,3500
20241021,092000,88119699,1023,1026,1026,1023,617
20241021,091900,87486982,1025,1020,1029,1020,32628
20241021,091800,54053746,1020,1017,1020,1016,10178
20241021,091700,43683396,1016,1017,1017,1016,652
20241021,091600,43020816,1017,1016,1017,1016,2565
20241021,091500,40412662,1016,1015,1016,1015,999
20241021,091400,39398676,1015,1013,1016,1013,1798
20241021,091300,37575299,1013,1011,1013,1011,1068
20241021,091200,36495549,1011,1011,1011,1011,9232
20241021,091100,27161997,1011,1014,1014,1011,1337
20241021,091000,25809648,1011,1014,1014,1011,2711
20241021,090900,23068125,1014,1014,1014,1014,0
20241021,090800,23068125,1014,1014,1014,1014,1000
20241021,090700,22054125,1014,1013,1014,1013,501
20241021,090600,21546611,1014,1012,1014,1012,102
20241021,090500,21443187,1011,1014,1014,1011,5299
20241021,090400,16080198,1015,1011,1015,1011,62
20241021,090300,16017468,1016,1016,1016,1016,171
20241021,090200,15843732,1017,1017,1017,1017,1784
20241021,090100,14029404,1017,1012,1017,1011,2375
20241021,090000,11622179,1019,1011,1019,1011,11443