KissMeData/011700/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185700,1154353110,3415,3415,3415,3415,1994
20241021,185600,1154353110,3415,3415,3415,3415,0
20241021,185500,1154353110,3415,3415,3415,3415,0
20241021,185400,1154353110,3415,3415,3415,3415,0
20241021,185300,1154353110,3415,3415,3415,3415,0
20241021,185200,1154353110,3415,3415,3415,3415,0
20241021,185100,1154353110,3415,3415,3415,3415,0
20241021,185000,1154353110,3415,3415,3415,3415,0
20241021,184900,1154353110,3415,3415,3415,3415,0
20241021,184800,1154353110,3415,3415,3415,3415,0
20241021,184700,1154353110,3415,3415,3415,3415,0
20241021,184600,1154353110,3415,3415,3415,3415,0
20241021,184500,1154353110,3415,3415,3415,3415,0
20241021,184400,1154353110,3415,3415,3415,3415,0
20241021,184300,1154353110,3415,3415,3415,3415,0
20241021,184200,1154353110,3415,3415,3415,3415,0
20241021,184100,1154353110,3415,3415,3415,3415,0
20241021,184000,1154353110,3415,3415,3415,3415,0
20241021,183900,1154353110,3415,3415,3415,3415,0
20241021,183800,1154353110,3415,3415,3415,3415,0
20241021,183700,1154353110,3415,3415,3415,3415,0
20241021,183600,1154353110,3415,3415,3415,3415,0
20241021,183500,1154353110,3415,3415,3415,3415,0
20241021,183400,1154353110,3415,3415,3415,3415,0
20241021,183300,1154353110,3415,3415,3415,3415,0
20241021,183200,1154353110,3415,3415,3415,3415,0
20241021,183100,1154353110,3415,3415,3415,3415,0
20241021,183000,1154353110,3415,3415,3415,3415,0
20241021,182900,1154353110,3415,3415,3415,3415,0
20241021,182800,1154353110,3415,3415,3415,3415,0
20241021,182700,1154353110,3415,3415,3415,3415,1994
20241021,182600,1154353110,3415,3415,3415,3415,0
20241021,182500,1154353110,3415,3415,3415,3415,0
20241021,182400,1154353110,3415,3415,3415,3415,0
20241021,182300,1154353110,3415,3415,3415,3415,0
20241021,182200,1154353110,3415,3415,3415,3415,0
20241021,182100,1154353110,3415,3415,3415,3415,0
20241021,182000,1154353110,3415,3415,3415,3415,0
20241021,181900,1154353110,3415,3415,3415,3415,0
20241021,181800,1154353110,3415,3415,3415,3415,0
20241021,181700,1154353110,3415,3415,3415,3415,0
20241021,181600,1154353110,3415,3415,3415,3415,0
20241021,181500,1154353110,3415,3415,3415,3415,0
20241021,181400,1154353110,3415,3415,3415,3415,0
20241021,181300,1154353110,3415,3415,3415,3415,0
20241021,181200,1154353110,3415,3415,3415,3415,0
20241021,181100,1154353110,3415,3415,3415,3415,0
20241021,181000,1154353110,3415,3415,3415,3415,0
20241021,180900,1154353110,3415,3415,3415,3415,0
20241021,180800,1154353110,3415,3415,3415,3415,0
20241021,180700,1154353110,3415,3415,3415,3415,0
20241021,180600,1154353110,3415,3415,3415,3415,0
20241021,180500,1154353110,3415,3415,3415,3415,0
20241021,180400,1154353110,3415,3415,3415,3415,0
20241021,180300,1154353110,3415,3415,3415,3415,0
20241021,180200,1154353110,3415,3415,3415,3415,0
20241021,180100,1154353110,3415,3415,3415,3415,0
20241021,180000,1154353110,3415,3415,3415,3415,0
20241021,175900,1154353110,3415,3415,3415,3415,0
20241021,175800,1154353110,3415,3415,3415,3415,0
20241021,175700,1154353110,3415,3415,3415,3415,1994
20241021,175600,1154353110,3415,3415,3415,3415,0
20241021,175500,1154353110,3415,3415,3415,3415,0
20241021,175400,1154353110,3415,3415,3415,3415,0
20241021,175300,1154353110,3415,3415,3415,3415,0
20241021,175200,1154353110,3415,3415,3415,3415,0
20241021,175100,1154353110,3415,3415,3415,3415,0
20241021,175000,1154353110,3415,3415,3415,3415,0
20241021,174900,1154353110,3415,3415,3415,3415,0
20241021,174800,1154353110,3415,3415,3415,3415,0
20241021,174700,1154353110,3415,3415,3415,3415,0
20241021,174600,1154353110,3415,3415,3415,3415,0
20241021,174500,1154353110,3415,3415,3415,3415,0
20241021,174400,1154353110,3415,3415,3415,3415,0
20241021,174300,1154353110,3415,3415,3415,3415,0
20241021,174200,1154353110,3415,3415,3415,3415,0
20241021,174100,1154353110,3415,3415,3415,3415,0
20241021,174000,1154353110,3415,3415,3415,3415,0
20241021,173900,1154353110,3415,3415,3415,3415,0
20241021,173800,1154353110,3415,3415,3415,3415,0
20241021,173700,1154353110,3415,3415,3415,3415,0
20241021,173600,1154353110,3415,3415,3415,3415,0
20241021,173500,1154353110,3415,3415,3415,3415,0
20241021,173400,1154353110,3415,3415,3415,3415,0
20241021,173300,1154353110,3415,3415,3415,3415,0
20241021,173200,1154353110,3415,3415,3415,3415,0
20241021,173100,1154353110,3415,3415,3415,3415,0
20241021,173000,1154353110,3415,3415,3415,3415,0
20241021,172900,1154353110,3415,3415,3415,3415,0
20241021,172800,1154353110,3415,3415,3415,3415,0
20241021,172700,1154353110,3415,3415,3415,3415,1994
20241021,172600,1154353110,3415,3415,3415,3415,0
20241021,172500,1154353110,3415,3415,3415,3415,0
20241021,172400,1154353110,3415,3415,3415,3415,0
20241021,172300,1154353110,3415,3415,3415,3415,0
20241021,172200,1154353110,3415,3415,3415,3415,0
20241021,172100,1154353110,3415,3415,3415,3415,0
20241021,172000,1154353110,3415,3415,3415,3415,0
20241021,171900,1154353110,3415,3415,3415,3415,0
20241021,171800,1154353110,3415,3415,3415,3415,0
20241021,171700,1154353110,3415,3415,3415,3415,0
20241021,171600,1154353110,3415,3415,3415,3415,0
20241021,171500,1154353110,3415,3415,3415,3415,0
20241021,171400,1154353110,3415,3415,3415,3415,0
20241021,171300,1154353110,3415,3415,3415,3415,0
20241021,171200,1154353110,3415,3415,3415,3415,0
20241021,171100,1154353110,3415,3415,3415,3415,0
20241021,171000,1154353110,3415,3415,3415,3415,0
20241021,170900,1154353110,3415,3415,3415,3415,0
20241021,170800,1154353110,3415,3415,3415,3415,0
20241021,170700,1154353110,3415,3415,3415,3415,0
20241021,170600,1154353110,3415,3415,3415,3415,0
20241021,170500,1154353110,3415,3415,3415,3415,0
20241021,170400,1154353110,3415,3415,3415,3415,0
20241021,170300,1154353110,3415,3415,3415,3415,0
20241021,170200,1154353110,3415,3415,3415,3415,0
20241021,170100,1154353110,3415,3415,3415,3415,0
20241021,170000,1154353110,3415,3415,3415,3415,0
20241021,165900,1154353110,3415,3415,3415,3415,0
20241021,165800,1154353110,3415,3415,3415,3415,0
20241021,165700,1154353110,3415,3415,3415,3415,1994
20241021,165600,1154353110,3415,3415,3415,3415,0
20241021,165500,1154353110,3415,3415,3415,3415,0
20241021,165400,1154353110,3415,3415,3415,3415,0
20241021,165300,1154353110,3415,3415,3415,3415,0
20241021,165200,1154353110,3415,3415,3415,3415,0
20241021,165100,1154353110,3415,3415,3415,3415,0
20241021,165000,1154353110,3415,3415,3415,3415,0
20241021,164900,1154353110,3415,3415,3415,3415,0
20241021,164800,1154353110,3415,3415,3415,3415,0
20241021,164700,1154353110,3415,3415,3415,3415,0
20241021,164600,1154353110,3415,3415,3415,3415,0
20241021,164500,1154353110,3415,3415,3415,3415,0
20241021,164400,1154353110,3415,3415,3415,3415,0
20241021,164300,1154353110,3415,3415,3415,3415,0
20241021,164200,1154353110,3415,3415,3415,3415,0
20241021,164100,1154353110,3415,3415,3415,3415,0
20241021,164000,1154353110,3415,3415,3415,3415,0
20241021,163900,1154353110,3415,3415,3415,3415,0
20241021,163800,1154353110,3415,3415,3415,3415,0
20241021,163700,1154353110,3415,3415,3415,3415,0
20241021,163600,1154353110,3415,3415,3415,3415,0
20241021,163500,1154353110,3415,3415,3415,3415,0
20241021,163400,1154353110,3415,3415,3415,3415,0
20241021,163300,1154353110,3415,3415,3415,3415,0
20241021,163200,1154353110,3415,3415,3415,3415,0
20241021,163100,1154353110,3415,3415,3415,3415,0
20241021,163000,1154353110,3415,3415,3415,3415,0
20241021,162900,1154353110,3415,3415,3415,3415,0
20241021,162800,1154353110,3415,3415,3415,3415,0
20241021,162700,1154353110,3415,3415,3415,3415,1994
20241021,162600,1154353110,3415,3415,3415,3415,0
20241021,162500,1154353110,3415,3415,3415,3415,0
20241021,162400,1154353110,3415,3415,3415,3415,0
20241021,162300,1154353110,3415,3415,3415,3415,0
20241021,162200,1154353110,3415,3415,3415,3415,0
20241021,162100,1154353110,3415,3415,3415,3415,0
20241021,162000,1154353110,3415,3415,3415,3415,0
20241021,161900,1154353110,3415,3415,3415,3415,0
20241021,161800,1154353110,3415,3415,3415,3415,0
20241021,161700,1154353110,3415,3415,3415,3415,0
20241021,161600,1154353110,3415,3415,3415,3415,0
20241021,161500,1154353110,3415,3415,3415,3415,0
20241021,161400,1154353110,3415,3415,3415,3415,0
20241021,161300,1154353110,3415,3415,3415,3415,0
20241021,161200,1154353110,3415,3415,3415,3415,0
20241021,161100,1154353110,3415,3415,3415,3415,0
20241021,161000,1154353110,3415,3415,3415,3415,0
20241021,160900,1154353110,3415,3415,3415,3415,0
20241021,160800,1154353110,3415,3415,3415,3415,0
20241021,160700,1154353110,3415,3415,3415,3415,0
20241021,160600,1154353110,3415,3415,3415,3415,0
20241021,160500,1154353110,3415,3415,3415,3415,0
20241021,160400,1154353110,3415,3415,3415,3415,0
20241021,160300,1154353110,3415,3415,3415,3415,0
20241021,160200,1154353110,3415,3415,3415,3415,0
20241021,160100,1154353110,3415,3415,3415,3415,0
20241021,160000,1154353110,3415,3415,3415,3415,0
20241021,155900,1154353110,3415,3415,3415,3415,0
20241021,155800,1154353110,3415,3415,3415,3415,0
20241021,155700,1154353110,3415,3415,3415,3415,1994
20241021,155600,1154353110,3415,3415,3415,3415,0
20241021,155500,1154353110,3415,3415,3415,3415,0
20241021,155400,1154353110,3415,3415,3415,3415,0
20241021,155300,1154353110,3415,3415,3415,3415,0
20241021,155200,1154353110,3415,3415,3415,3415,0
20241021,155100,1154353110,3415,3415,3415,3415,0
20241021,155000,1154353110,3415,3415,3415,3415,0
20241021,154900,1154353110,3415,3415,3415,3415,0
20241021,154800,1154353110,3415,3415,3415,3415,0
20241021,154700,1154353110,3415,3415,3415,3415,0
20241021,154600,1154353110,3415,3415,3415,3415,0
20241021,154500,1154353110,3415,3415,3415,3415,0
20241021,154400,1154353110,3415,3415,3415,3415,0
20241021,154300,1154353110,3415,3415,3415,3415,0
20241021,154200,1154353110,3415,3415,3415,3415,0
20241021,154100,1154353110,3415,3415,3415,3415,0
20241021,154000,1154353110,3415,3415,3415,3415,0
20241021,153900,1154353110,3415,3415,3415,3415,0
20241021,153800,1154353110,3415,3415,3415,3415,0
20241021,153700,1154353110,3415,3415,3415,3415,0
20241021,153600,1154353110,3415,3415,3415,3415,0
20241021,153500,1154353110,3415,3415,3415,3415,0
20241021,153400,1154353110,3415,3415,3415,3415,0
20241021,153300,1154353110,3415,3415,3415,3415,0
20241021,153200,1154353110,3415,3415,3415,3415,0
20241021,153100,1154353110,3415,3415,3415,3415,0
20241021,153000,1154353110,3415,3415,3415,3415,1994
20241021,152900,1147543600,3410,3410,3410,3410,0
20241021,152800,1147543600,3410,3410,3410,3410,0
20241021,152700,1147543600,3410,3410,3410,3410,0
20241021,152600,1147543600,3410,3410,3410,3410,0
20241021,152500,1147543600,3410,3410,3410,3410,0
20241021,152400,1147543600,3410,3410,3410,3410,0
20241021,152300,1147543600,3410,3410,3410,3410,0
20241021,152200,1147543600,3410,3410,3410,3410,0
20241021,152100,1147543600,3410,3410,3410,3410,0
20241021,152000,1147543600,3410,3410,3410,3410,0
20241021,151900,1147543600,3410,3400,3410,3395,1422
20241021,151800,1142709870,3400,3405,3405,3400,1979
20241021,151700,1135975800,3410,3400,3410,3400,1492
20241021,151600,1130890285,3400,3405,3405,3400,800
20241021,151500,1128166290,3405,3405,3405,3405,1
20241021,151400,1128162885,3405,3405,3405,3405,1822
20241021,151300,1121958975,3405,3410,3410,3405,3
20241021,151200,1121948750,3410,3410,3410,3410,2
20241021,151100,1121941930,3410,3410,3410,3410,641
20241021,151000,1119756120,3410,3410,3410,3410,406
20241021,150900,1118371660,3415,3415,3415,3415,0
20241021,150800,1118371660,3415,3415,3415,3410,869
20241021,150700,1115405370,3415,3420,3420,3415,612
20241021,150600,1113315385,3420,3420,3420,3420,36
20241021,150500,1113192265,3420,3425,3425,3420,885
20241021,150400,1110165560,3420,3420,3425,3420,604
20241021,150300,1108099875,3425,3425,3425,3425,142
20241021,150200,1107613525,3425,3430,3430,3425,6518
20241021,150100,1085266125,3430,3430,3430,3430,350
20241021,150000,1084065625,3435,3435,3435,3435,138
20241021,145900,1083591595,3435,3435,3435,3435,964
20241021,145800,1080280255,3430,3430,3430,3430,1063
20241021,145700,1076634165,3435,3430,3435,3430,91
20241021,145600,1076322010,3430,3430,3430,3430,2
20241021,145500,1076315150,3430,3430,3430,3430,229
20241021,145400,1075529680,3430,3430,3430,3430,741
20241021,145300,1072988050,3430,3430,3430,3430,505
20241021,145200,1071255900,3430,3425,3430,3425,183
20241021,145100,1070628960,3425,3425,3425,3425,1
20241021,145000,1070625535,3425,3425,3425,3425,69
20241021,144900,1070389210,3425,3430,3430,3425,338
20241021,144800,1069229875,3430,3430,3430,3430,0
20241021,144700,1069229875,3430,3430,3430,3430,0
20241021,144600,1069229875,3430,3430,3430,3430,0
20241021,144500,1069229875,3430,3430,3430,3430,0
20241021,144400,1069229875,3430,3430,3430,3430,0
20241021,144300,1069229875,3430,3430,3430,3430,0
20241021,144200,1069229875,3430,3430,3430,3430,0
20241021,144100,1069229875,3430,3425,3430,3425,135
20241021,144000,1068767300,3430,3430,3430,3430,100
20241021,143900,1068424300,3430,3430,3430,3430,10
20241021,143800,1068390000,3430,3430,3430,3430,23
20241021,143700,1068311110,3425,3425,3425,3425,36
20241021,143600,1068187810,3430,3430,3430,3430,48
20241021,143500,1068023170,3430,3430,3430,3430,50
20241021,143400,1067851670,3430,3430,3430,3430,50
20241021,143300,1067680170,3430,3430,3430,3430,460
20241021,143200,1066102370,3430,3430,3430,3430,138
20241021,143100,1065629030,3430,3435,3435,3430,118
20241021,143000,1065224225,3435,3435,3435,3435,0
20241021,142900,1065224225,3435,3435,3435,3435,100
20241021,142800,1064880725,3430,3430,3430,3430,5
20241021,142700,1064863575,3425,3425,3425,3425,573
20241021,142600,1062901050,3430,3425,3430,3425,577
20241021,142500,1060922705,3425,3425,3425,3425,0
20241021,142400,1060922705,3425,3425,3425,3425,0
20241021,142300,1060922705,3425,3425,3425,3425,0
20241021,142200,1060922705,3425,3425,3425,3425,10
20241021,142100,1060888455,3425,3425,3425,3425,0
20241021,142000,1060888455,3425,3415,3425,3410,210
20241021,141900,1060170850,3410,3430,3430,3410,878
20241021,141800,1057169240,3430,3430,3430,3430,626
20241021,141700,1055022060,3435,3435,3435,3435,0
20241021,141600,1055022060,3435,3435,3435,3435,0
20241021,141500,1055022060,3435,3435,3435,3435,159
20241021,141400,1054475895,3435,3435,3435,3435,32
20241021,141300,1054365975,3440,3440,3440,3440,0
20241021,141200,1054365975,3440,3440,3440,3440,0
20241021,141100,1054365975,3440,3435,3440,3435,71
20241021,141000,1054122085,3440,3435,3440,3435,519
20241021,140900,1052339115,3440,3440,3440,3440,1
20241021,140800,1052335675,3440,3440,3440,3440,500
20241021,140700,1050615675,3440,3440,3440,3440,105
20241021,140600,1050254475,3445,3445,3445,3445,1
20241021,140500,1050251030,3445,3445,3445,3445,41
20241021,140400,1050109785,3455,3455,3455,3455,0
20241021,140300,1050109785,3455,3455,3455,3455,4
20241021,140200,1050095965,3450,3450,3450,3450,1000
20241021,140100,1046645965,3450,3450,3450,3450,200
20241021,140000,1045955965,3450,3450,3450,3450,6
20241021,135900,1045935265,3440,3440,3440,3440,0
20241021,135800,1045935265,3440,3440,3440,3440,0
20241021,135700,1045935265,3440,3455,3455,3440,295
20241021,135600,1044920450,3450,3450,3460,3450,8
20241021,135500,1044892840,3440,3440,3440,3440,0
20241021,135400,1044892840,3440,3460,3460,3440,18
20241021,135300,1044830860,3460,3455,3460,3455,68
20241021,135200,1044595830,3465,3440,3465,3440,9767
20241021,135100,1010849480,3440,3440,3440,3440,8
20241021,135000,1010821960,3445,3445,3445,3445,0
20241021,134900,1010821960,3445,3440,3445,3440,317
20241021,134800,1009729925,3435,3435,3435,3435,0
20241021,134700,1009729925,3435,3440,3440,3435,170
20241021,134600,1009145905,3440,3440,3440,3440,101
20241021,134500,1008798465,3445,3445,3445,3445,1
20241021,134400,1008795020,3430,3440,3440,3430,259
20241021,134300,1007904360,3445,3445,3445,3445,1039
20241021,134200,1004325005,3450,3445,3450,3445,924
20241021,134100,1001141810,3445,3435,3445,3435,341
20241021,134000,999970465,3440,3440,3440,3440,17
20241021,133900,999911985,3440,3435,3440,3435,506
20241021,133800,998171660,3435,3445,3445,3435,3107
20241021,133700,987484570,3445,3440,3445,3440,1736
20241021,133600,981512725,3440,3440,3440,3440,45
20241021,133500,981357925,3445,3430,3445,3430,304
20241021,133400,980315040,3435,3435,3435,3435,200
20241021,133300,979628040,3450,3430,3450,3430,710
20241021,133200,977190655,3430,3410,3430,3410,2639
20241021,133100,968165445,3410,3405,3410,3405,2
20241021,133000,968158630,3410,3410,3410,3410,0
20241021,132900,968158630,3410,3410,3410,3410,0
20241021,132800,968158630,3410,3405,3410,3405,101
20241021,132700,967814720,3405,3405,3405,3405,2
20241021,132600,967807910,3395,3395,3395,3395,200
20241021,132500,967128910,3395,3395,3395,3395,2
20241021,132400,967122120,3395,3395,3395,3395,0
20241021,132300,967122120,3395,3395,3395,3395,0
20241021,132200,967122120,3395,3395,3395,3395,126
20241021,132100,966694350,3400,3400,3400,3400,5
20241021,132000,966677350,3400,3400,3400,3400,50
20241021,131900,966507350,3400,3400,3400,3400,0
20241021,131800,966507350,3400,3395,3400,3395,676
20241021,131700,964208975,3395,3395,3395,3395,0
20241021,131600,964208975,3395,3395,3395,3395,1
20241021,131500,964205580,3400,3400,3400,3400,1
20241021,131400,964202180,3395,3395,3395,3395,0
20241021,131300,964202180,3395,3395,3395,3395,0
20241021,131200,964202180,3395,3395,3395,3395,40
20241021,131100,964066380,3390,3390,3390,3390,0
20241021,131000,964066380,3390,3390,3390,3390,0
20241021,130900,964066380,3390,3390,3390,3390,0
20241021,130800,964066380,3390,3390,3390,3390,0
20241021,130700,964066380,3390,3390,3390,3390,20
20241021,130600,963998580,3390,3390,3390,3390,0
20241021,130500,963998580,3390,3390,3390,3390,0
20241021,130400,963998580,3390,3390,3390,3390,507
20241021,130300,962279850,3395,3395,3395,3395,51
20241021,130200,962106705,3395,3395,3395,3395,400
20241021,130100,960748705,3395,3395,3395,3395,0
20241021,130000,960748705,3395,3395,3395,3395,0
20241021,125900,960748705,3395,3395,3395,3395,0
20241021,125800,960748705,3395,3395,3395,3395,222
20241021,125700,959995015,3395,3395,3395,3395,0
20241021,125600,959995015,3395,3395,3395,3395,0
20241021,125500,959995015,3395,3395,3395,3395,0
20241021,125400,959995015,3395,3400,3400,3395,301
20241021,125300,958973115,3400,3400,3400,3400,0
20241021,125200,958973115,3400,3400,3400,3400,0
20241021,125100,958973115,3400,3400,3400,3400,0
20241021,125000,958973115,3400,3400,3400,3400,1
20241021,124900,958969715,3390,3400,3400,3390,108
20241021,124800,958603560,3400,3400,3400,3400,0
20241021,124700,958603560,3400,3400,3400,3400,100
20241021,124600,958263560,3400,3400,3400,3400,500
20241021,124500,956563560,3400,3400,3400,3400,0
20241021,124400,956563560,3400,3400,3400,3400,0
20241021,124300,956563560,3400,3390,3400,3390,85
20241021,124200,956275110,3390,3395,3395,3390,1041
20241021,124100,952741275,3395,3400,3400,3395,984
20241021,124000,949395695,3410,3400,3410,3400,1075
20241021,123900,945740685,3400,3400,3400,3400,250
20241021,123800,944890685,3400,3400,3400,3400,900
20241021,123700,941830685,3400,3400,3400,3400,0
20241021,123600,941830685,3400,3400,3400,3400,0
20241021,123500,941830685,3400,3400,3400,3400,179
20241021,123400,941222085,3400,3400,3400,3400,73
20241021,123300,940973885,3400,3400,3400,3400,0
20241021,123200,940973885,3400,3400,3400,3400,0
20241021,123100,940973885,3400,3400,3400,3400,0
20241021,123000,940973885,3400,3405,3405,3400,141
20241021,122900,940494175,3405,3405,3405,3405,742
20241021,122800,937967665,3400,3400,3400,3400,731
20241021,122700,935482265,3405,3405,3405,3405,786
20241021,122600,932805935,3405,3405,3405,3405,0
20241021,122500,932805935,3405,3405,3405,3405,202
20241021,122400,932118125,3410,3410,3410,3410,1
20241021,122300,932114715,3410,3410,3410,3410,0
20241021,122200,932114715,3410,3410,3410,3410,0
20241021,122100,932114715,3410,3410,3410,3410,3
20241021,122000,932104485,3410,3410,3410,3410,31
20241021,121900,931998775,3410,3410,3410,3410,1
20241021,121800,931995365,3410,3410,3410,3405,108
20241021,121700,931627135,3415,3415,3415,3415,1
20241021,121600,931623720,3405,3410,3410,3405,5000
20241021,121500,914588000,3415,3415,3415,3415,0
20241021,121400,914588000,3415,3415,3415,3415,0
20241021,121300,914588000,3415,3415,3415,3415,1
20241021,121200,914584585,3415,3415,3415,3415,1
20241021,121100,914581170,3415,3415,3415,3415,0
20241021,121000,914581170,3415,3415,3415,3415,22
20241021,120900,914506040,3415,3415,3415,3415,32
20241021,120800,914396760,3425,3425,3425,3425,0
20241021,120700,914396760,3425,3425,3425,3425,0
20241021,120600,914396760,3425,3425,3425,3425,0
20241021,120500,914396760,3425,3425,3425,3425,58
20241021,120400,914198110,3425,3425,3425,3425,37
20241021,120300,914071385,3425,3425,3425,3425,0
20241021,120200,914071385,3425,3425,3425,3425,0
20241021,120100,914071385,3425,3420,3425,3420,241
20241021,120000,913246595,3420,3420,3420,3420,4
20241021,115900,913232915,3415,3415,3415,3415,106
20241021,115800,912870925,3415,3415,3415,3415,0
20241021,115700,912870925,3415,3415,3415,3415,500
20241021,115600,911163425,3410,3415,3415,3410,112
20241021,115500,910781495,3410,3410,3410,3410,0
20241021,115400,910781495,3410,3410,3410,3410,0
20241021,115300,910781495,3410,3420,3420,3410,226
20241021,115200,910010770,3420,3420,3420,3420,1
20241021,115100,910007350,3410,3410,3410,3410,10
20241021,115000,909973250,3410,3410,3410,3410,1
20241021,114900,909969840,3410,3420,3420,3410,526
20241021,114800,908173755,3425,3425,3425,3425,2
20241021,114700,908166905,3425,3425,3425,3425,52
20241021,114600,907988805,3425,3425,3425,3425,40
20241021,114500,907851805,3420,3420,3420,3420,1
20241021,114400,907848385,3420,3420,3420,3420,155
20241021,114300,907318285,3425,3425,3425,3425,10
20241021,114200,907284035,3425,3425,3425,3425,0
20241021,114100,907284035,3425,3425,3425,3425,166
20241021,114000,906715485,3425,3425,3425,3425,5
20241021,113900,906698360,3430,3430,3430,3430,0
20241021,113800,906698360,3430,3430,3430,3430,20
20241021,113700,906629760,3430,3430,3430,3430,0
20241021,113600,906629760,3430,3430,3430,3430,300
20241021,113500,905600760,3425,3425,3425,3425,1
20241021,113400,905597335,3430,3430,3430,3430,1
20241021,113300,905593905,3430,3430,3430,3430,100
20241021,113200,905250905,3430,3430,3430,3430,1
20241021,113100,905247475,3430,3425,3430,3425,32
20241021,113000,905137865,3415,3415,3415,3415,161
20241021,112900,904588050,3415,3415,3415,3415,2
20241021,112800,904581220,3415,3415,3415,3415,99
20241021,112700,904243135,3410,3415,3415,3410,1709
20241021,112600,898414240,3430,3430,3430,3430,0
20241021,112500,898414240,3430,3430,3430,3430,0
20241021,112400,898414240,3430,3430,3430,3430,0
20241021,112300,898414240,3430,3430,3430,3430,0
20241021,112200,898414240,3430,3430,3430,3430,1
20241021,112100,898410810,3410,3410,3410,3410,7
20241021,112000,898386940,3410,3415,3425,3410,577
20241021,111900,896411585,3410,3410,3410,3410,0
20241021,111800,896411585,3410,3425,3425,3410,122
20241021,111700,895995460,3410,3415,3415,3410,42
20241021,111600,895852145,3420,3415,3420,3405,2520
20241021,111500,887253815,3415,3430,3430,3415,2433
20241021,111400,878930600,3425,3425,3425,3425,8
20241021,111300,878903200,3425,3430,3430,3425,349
20241021,111200,877707265,3430,3430,3430,3430,0
20241021,111100,877707265,3430,3430,3430,3430,137
20241021,111000,877237355,3430,3430,3430,3430,20
20241021,110900,877168755,3440,3440,3440,3440,50
20241021,110800,876996755,3430,3440,3440,3430,1300
20241021,110700,872534755,3435,3435,3435,3435,1000
20241021,110600,869099755,3435,3435,3435,3435,0
20241021,110500,869099755,3435,3440,3440,3435,105
20241021,110400,868738580,3445,3445,3445,3445,3
20241021,110300,868728245,3450,3435,3450,3435,18
20241021,110200,868666400,3435,3435,3435,3435,115
20241021,110100,868271375,3435,3435,3435,3435,2
20241021,110000,868264505,3450,3450,3450,3450,809
20241021,105900,865473455,3450,3450,3450,3450,2
20241021,105800,865466555,3455,3455,3455,3455,1
20241021,105700,865463100,3450,3450,3450,3450,0
20241021,105600,865463100,3450,3455,3455,3450,5
20241021,105500,865445845,3455,3450,3455,3450,893
20241021,105400,862364985,3450,3450,3450,3450,131
20241021,105300,861913035,3435,3435,3435,3435,18
20241021,105200,861851205,3435,3435,3435,3435,0
20241021,105100,861851205,3435,3435,3435,3435,808
20241021,105000,859075725,3435,3435,3435,3435,1
20241021,104900,859072290,3450,3435,3450,3435,501
20241021,104800,857351340,3435,3435,3455,3435,101
20241021,104700,857004365,3435,3450,3450,3435,600
20241021,104600,854942245,3450,3460,3460,3450,29
20241021,104500,854842095,3455,3455,3455,3455,1
20241021,104400,854838640,3450,3455,3460,3450,51
20241021,104300,854662500,3460,3460,3460,3460,0
20241021,104200,854662500,3460,3460,3460,3460,0
20241021,104100,854662500,3460,3460,3460,3460,250
20241021,104000,853797500,3445,3450,3450,3445,2
20241021,103900,853790605,3460,3460,3460,3455,109
20241021,103800,853413495,3440,3455,3455,3440,144
20241021,103700,852916985,3450,3450,3450,3450,8
20241021,103600,852889385,3450,3450,3450,3450,92
20241021,103500,852571985,3450,3450,3450,3450,20
20241021,103400,852502985,3450,3450,3450,3450,1043
20241021,103300,848904635,3460,3460,3460,3460,3
20241021,103200,848894255,3460,3450,3460,3450,1303
20241021,103100,844388915,3450,3450,3450,3450,50
20241021,103000,844216415,3455,3430,3455,3430,1798
20241021,102900,838048025,3430,3435,3435,3430,1516
20241021,102800,832840615,3440,3450,3450,3440,2587
20241021,102700,823939735,3445,3445,3445,3445,0
20241021,102600,823939735,3445,3445,3445,3445,2025
20241021,102500,816963610,3445,3450,3450,3445,690
20241021,102400,814586160,3455,3455,3460,3455,121
20241021,102300,814168100,3460,3460,3460,3460,11
20241021,102200,814130040,3460,3460,3460,3460,1
20241021,102100,814126580,3455,3455,3455,3455,1
20241021,102000,814123125,3450,3455,3455,3450,401
20241021,101900,812738005,3455,3460,3460,3455,1771
20241021,101800,806612020,3475,3470,3480,3470,167
20241021,101700,806032455,3480,3480,3480,3480,20
20241021,101600,805962855,3480,3460,3480,3460,202
20241021,101500,805263915,3460,3490,3490,3460,1324
20241021,101400,800664945,3490,3500,3500,3490,7769
20241021,101300,773549650,3500,3500,3500,3500,6
20241021,101200,773528650,3495,3500,3505,3495,762
20241021,101100,770861465,3500,3500,3505,3500,2403
20241021,101000,762450130,3500,3500,3500,3500,0
20241021,100900,762450130,3500,3495,3500,3490,2388
20241021,100800,754100755,3490,3495,3495,3490,47
20241021,100700,753936580,3495,3495,3495,3490,85
20241021,100600,753639580,3495,3495,3495,3495,20
20241021,100500,753569680,3495,3495,3495,3495,201
20241021,100400,752867185,3495,3495,3495,3495,4
20241021,100300,752853205,3495,3495,3500,3495,610
20241021,100200,750721025,3495,3490,3495,3490,2161
20241021,100100,743176890,3490,3475,3490,3475,2248
20241021,100000,735349905,3470,3460,3470,3455,3385
20241021,095900,723627635,3460,3465,3465,3460,935
20241021,095800,720390040,3465,3475,3475,3465,216
20241021,095700,719640515,3480,3480,3480,3480,2
20241021,095600,719633555,3485,3480,3485,3460,1150
20241021,095500,715647495,3485,3480,3490,3475,1400
20241021,095400,710776385,3485,3480,3485,3480,1199
20241021,095300,706603840,3490,3490,3490,3490,284
20241021,095200,705612680,3495,3495,3495,3495,93
20241021,095100,705287645,3495,3470,3495,3470,1950
20241021,095000,698500015,3475,3475,3475,3475,111
20241021,094900,698114290,3475,3475,3475,3465,192
20241021,094800,697448605,3475,3465,3475,3445,1214
20241021,094700,693238000,3465,3445,3465,3445,1440
20241021,094600,688258680,3445,3450,3465,3445,619
20241021,094500,686123880,3460,3440,3460,3440,890
20241021,094400,683054260,3440,3440,3450,3425,1814
20241021,094300,676829910,3440,3440,3440,3435,1420
20241021,094200,671947905,3445,3455,3465,3445,5198
20241021,094100,654008795,3470,3460,3470,3460,886
20241021,094000,650942925,3455,3465,3470,3455,917
20241021,093900,647766340,3470,3475,3475,3470,56
20241021,093800,647571925,3480,3470,3480,3470,218
20241021,093700,646815365,3480,3480,3485,3470,3631
20241021,093600,634211745,3480,3480,3485,3480,305
20241021,093500,633149615,3485,3480,3485,3480,11
20241021,093400,633111330,3485,3480,3490,3470,3757
20241021,093300,620049795,3480,3490,3490,3480,1074
20241021,093200,616311740,3490,3495,3500,3490,1283
20241021,093100,611827395,3495,3505,3510,3480,3662
20241021,093000,599043060,3505,3520,3520,3505,440
20241021,092900,597497505,3525,3515,3525,3510,4951
20241021,092800,580080690,3515,3520,3520,3515,1476
20241021,092700,574886585,3520,3505,3520,3500,4969
20241021,092600,557421430,3505,3505,3510,3500,3038
20241021,092500,546787240,3505,3510,3510,3505,6812
20241021,092400,522895315,3520,3535,3535,3510,9915
20241021,092300,487911255,3530,3530,3535,3515,8529
20241021,092200,457820725,3530,3530,3540,3510,24523
20241021,092100,371262975,3530,3480,3530,3480,11953
20241021,092000,329353270,3480,3495,3495,3470,3149
20241021,091900,318387695,3490,3475,3490,3475,6726
20241021,091800,294946895,3475,3475,3480,3475,304
20241021,091700,293889420,3455,3470,3470,3455,2189
20241021,091600,286311325,3465,3470,3480,3465,959
20241021,091500,282977770,3475,3465,3475,3460,4187
20241021,091400,268490125,3455,3480,3485,3455,2097
20241021,091300,261208090,3480,3485,3490,3480,2100
20241021,091200,253890255,3485,3475,3485,3455,5616
20241021,091100,234381080,3470,3455,3475,3455,6978
20241021,091000,210222865,3455,3445,3455,3445,1476
20241021,090900,205130640,3445,3455,3455,3445,385
20241021,090800,203801640,3450,3460,3460,3450,1569
20241021,090700,198376870,3465,3430,3465,3425,13144
20241021,090600,153036310,3425,3435,3435,3425,206
20241021,090500,152328790,3440,3445,3445,3435,2847
20241021,090400,142533885,3455,3455,3460,3445,1876
20241021,090300,136048510,3455,3445,3455,3440,6783
20241021,090200,112660400,3445,3435,3450,3430,7624
20241021,090100,86423460,3440,3440,3440,3420,12757
20241021,090000,42597995,3440,3430,3455,3430,12388