KissMeData/016610/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190300,377030670,5570,5570,5570,5570,1921
20241021,190200,377030670,5570,5570,5570,5570,0
20241021,190100,377030670,5570,5570,5570,5570,0
20241021,190000,377030670,5570,5570,5570,5570,0
20241021,185900,377030670,5570,5570,5570,5570,0
20241021,185800,377030670,5570,5570,5570,5570,0
20241021,185700,377030670,5570,5570,5570,5570,0
20241021,185600,377030670,5570,5570,5570,5570,0
20241021,185500,377030670,5570,5570,5570,5570,0
20241021,185400,377030670,5570,5570,5570,5570,0
20241021,185300,377030670,5570,5570,5570,5570,0
20241021,185200,377030670,5570,5570,5570,5570,0
20241021,185100,377030670,5570,5570,5570,5570,0
20241021,185000,377030670,5570,5570,5570,5570,0
20241021,184900,377030670,5570,5570,5570,5570,0
20241021,184800,377030670,5570,5570,5570,5570,0
20241021,184700,377030670,5570,5570,5570,5570,0
20241021,184600,377030670,5570,5570,5570,5570,0
20241021,184500,377030670,5570,5570,5570,5570,0
20241021,184400,377030670,5570,5570,5570,5570,0
20241021,184300,377030670,5570,5570,5570,5570,0
20241021,184200,377030670,5570,5570,5570,5570,0
20241021,184100,377030670,5570,5570,5570,5570,0
20241021,184000,377030670,5570,5570,5570,5570,0
20241021,183900,377030670,5570,5570,5570,5570,0
20241021,183800,377030670,5570,5570,5570,5570,0
20241021,183700,377030670,5570,5570,5570,5570,0
20241021,183600,377030670,5570,5570,5570,5570,0
20241021,183500,377030670,5570,5570,5570,5570,0
20241021,183400,377030670,5570,5570,5570,5570,0
20241021,183300,377030670,5570,5570,5570,5570,1921
20241021,183200,377030670,5570,5570,5570,5570,0
20241021,183100,377030670,5570,5570,5570,5570,0
20241021,183000,377030670,5570,5570,5570,5570,0
20241021,182900,377030670,5570,5570,5570,5570,0
20241021,182800,377030670,5570,5570,5570,5570,0
20241021,182700,377030670,5570,5570,5570,5570,0
20241021,182600,377030670,5570,5570,5570,5570,0
20241021,182500,377030670,5570,5570,5570,5570,0
20241021,182400,377030670,5570,5570,5570,5570,0
20241021,182300,377030670,5570,5570,5570,5570,0
20241021,182200,377030670,5570,5570,5570,5570,0
20241021,182100,377030670,5570,5570,5570,5570,0
20241021,182000,377030670,5570,5570,5570,5570,0
20241021,181900,377030670,5570,5570,5570,5570,0
20241021,181800,377030670,5570,5570,5570,5570,0
20241021,181700,377030670,5570,5570,5570,5570,0
20241021,181600,377030670,5570,5570,5570,5570,0
20241021,181500,377030670,5570,5570,5570,5570,0
20241021,181400,377030670,5570,5570,5570,5570,0
20241021,181300,377030670,5570,5570,5570,5570,0
20241021,181200,377030670,5570,5570,5570,5570,0
20241021,181100,377030670,5570,5570,5570,5570,0
20241021,181000,377030670,5570,5570,5570,5570,0
20241021,180900,377030670,5570,5570,5570,5570,0
20241021,180800,377030670,5570,5570,5570,5570,0
20241021,180700,377030670,5570,5570,5570,5570,0
20241021,180600,377030670,5570,5570,5570,5570,0
20241021,180500,377030670,5570,5570,5570,5570,0
20241021,180400,377030670,5570,5570,5570,5570,0
20241021,180300,377030670,5570,5570,5570,5570,1921
20241021,180200,377030670,5570,5570,5570,5570,0
20241021,180100,377030670,5570,5570,5570,5570,0
20241021,180000,377030670,5570,5570,5570,5570,0
20241021,175900,377030670,5570,5570,5570,5570,0
20241021,175800,377030670,5570,5570,5570,5570,0
20241021,175700,377030670,5570,5570,5570,5570,0
20241021,175600,377030670,5570,5570,5570,5570,0
20241021,175500,377030670,5570,5570,5570,5570,0
20241021,175400,377030670,5570,5570,5570,5570,0
20241021,175300,377030670,5570,5570,5570,5570,0
20241021,175200,377030670,5570,5570,5570,5570,0
20241021,175100,377030670,5570,5570,5570,5570,0
20241021,175000,377030670,5570,5570,5570,5570,0
20241021,174900,377030670,5570,5570,5570,5570,0
20241021,174800,377030670,5570,5570,5570,5570,0
20241021,174700,377030670,5570,5570,5570,5570,0
20241021,174600,377030670,5570,5570,5570,5570,0
20241021,174500,377030670,5570,5570,5570,5570,0
20241021,174400,377030670,5570,5570,5570,5570,0
20241021,174300,377030670,5570,5570,5570,5570,0
20241021,174200,377030670,5570,5570,5570,5570,0
20241021,174100,377030670,5570,5570,5570,5570,0
20241021,174000,377030670,5570,5570,5570,5570,0
20241021,173900,377030670,5570,5570,5570,5570,0
20241021,173800,377030670,5570,5570,5570,5570,0
20241021,173700,377030670,5570,5570,5570,5570,0
20241021,173600,377030670,5570,5570,5570,5570,0
20241021,173500,377030670,5570,5570,5570,5570,0
20241021,173400,377030670,5570,5570,5570,5570,0
20241021,173300,377030670,5570,5570,5570,5570,1921
20241021,173200,377030670,5570,5570,5570,5570,0
20241021,173100,377030670,5570,5570,5570,5570,0
20241021,173000,377030670,5570,5570,5570,5570,0
20241021,172900,377030670,5570,5570,5570,5570,0
20241021,172800,377030670,5570,5570,5570,5570,0
20241021,172700,377030670,5570,5570,5570,5570,0
20241021,172600,377030670,5570,5570,5570,5570,0
20241021,172500,377030670,5570,5570,5570,5570,0
20241021,172400,377030670,5570,5570,5570,5570,0
20241021,172300,377030670,5570,5570,5570,5570,0
20241021,172200,377030670,5570,5570,5570,5570,0
20241021,172100,377030670,5570,5570,5570,5570,0
20241021,172000,377030670,5570,5570,5570,5570,0
20241021,171900,377030670,5570,5570,5570,5570,0
20241021,171800,377030670,5570,5570,5570,5570,0
20241021,171700,377030670,5570,5570,5570,5570,0
20241021,171600,377030670,5570,5570,5570,5570,0
20241021,171500,377030670,5570,5570,5570,5570,0
20241021,171400,377030670,5570,5570,5570,5570,0
20241021,171300,377030670,5570,5570,5570,5570,0
20241021,171200,377030670,5570,5570,5570,5570,0
20241021,171100,377030670,5570,5570,5570,5570,0
20241021,171000,377030670,5570,5570,5570,5570,0
20241021,170900,377030670,5570,5570,5570,5570,0
20241021,170800,377030670,5570,5570,5570,5570,0
20241021,170700,377030670,5570,5570,5570,5570,0
20241021,170600,377030670,5570,5570,5570,5570,0
20241021,170500,377030670,5570,5570,5570,5570,0
20241021,170400,377030670,5570,5570,5570,5570,0
20241021,170300,377030670,5570,5570,5570,5570,1921
20241021,170200,377030670,5570,5570,5570,5570,0
20241021,170100,377030670,5570,5570,5570,5570,0
20241021,170000,377030670,5570,5570,5570,5570,0
20241021,165900,377030670,5570,5570,5570,5570,0
20241021,165800,377030670,5570,5570,5570,5570,0
20241021,165700,377030670,5570,5570,5570,5570,0
20241021,165600,377030670,5570,5570,5570,5570,0
20241021,165500,377030670,5570,5570,5570,5570,0
20241021,165400,377030670,5570,5570,5570,5570,0
20241021,165300,377030670,5570,5570,5570,5570,0
20241021,165200,377030670,5570,5570,5570,5570,0
20241021,165100,377030670,5570,5570,5570,5570,0
20241021,165000,377030670,5570,5570,5570,5570,0
20241021,164900,377030670,5570,5570,5570,5570,0
20241021,164800,377030670,5570,5570,5570,5570,0
20241021,164700,377030670,5570,5570,5570,5570,0
20241021,164600,377030670,5570,5570,5570,5570,0
20241021,164500,377030670,5570,5570,5570,5570,0
20241021,164400,377030670,5570,5570,5570,5570,0
20241021,164300,377030670,5570,5570,5570,5570,0
20241021,164200,377030670,5570,5570,5570,5570,0
20241021,164100,377030670,5570,5570,5570,5570,0
20241021,164000,377030670,5570,5570,5570,5570,0
20241021,163900,377030670,5570,5570,5570,5570,0
20241021,163800,377030670,5570,5570,5570,5570,0
20241021,163700,377030670,5570,5570,5570,5570,0
20241021,163600,377030670,5570,5570,5570,5570,0
20241021,163500,377030670,5570,5570,5570,5570,0
20241021,163400,377030670,5570,5570,5570,5570,0
20241021,163300,377030670,5570,5570,5570,5570,1921
20241021,163200,377030670,5570,5570,5570,5570,0
20241021,163100,377030670,5570,5570,5570,5570,0
20241021,163000,377030670,5570,5570,5570,5570,0
20241021,162900,377030670,5570,5570,5570,5570,0
20241021,162800,377030670,5570,5570,5570,5570,0
20241021,162700,377030670,5570,5570,5570,5570,0
20241021,162600,377030670,5570,5570,5570,5570,0
20241021,162500,377030670,5570,5570,5570,5570,0
20241021,162400,377030670,5570,5570,5570,5570,0
20241021,162300,377030670,5570,5570,5570,5570,0
20241021,162200,377030670,5570,5570,5570,5570,0
20241021,162100,377030670,5570,5570,5570,5570,0
20241021,162000,377030670,5570,5570,5570,5570,0
20241021,161900,377030670,5570,5570,5570,5570,0
20241021,161800,377030670,5570,5570,5570,5570,0
20241021,161700,377030670,5570,5570,5570,5570,0
20241021,161600,377030670,5570,5570,5570,5570,0
20241021,161500,377030670,5570,5570,5570,5570,0
20241021,161400,377030670,5570,5570,5570,5570,0
20241021,161300,377030670,5570,5570,5570,5570,0
20241021,161200,377030670,5570,5570,5570,5570,0
20241021,161100,377030670,5570,5570,5570,5570,0
20241021,161000,377030670,5570,5570,5570,5570,0
20241021,160900,377030670,5570,5570,5570,5570,0
20241021,160800,377030670,5570,5570,5570,5570,0
20241021,160700,377030670,5570,5570,5570,5570,0
20241021,160600,377030670,5570,5570,5570,5570,0
20241021,160500,377030670,5570,5570,5570,5570,0
20241021,160400,377030670,5570,5570,5570,5570,0
20241021,160300,377030670,5570,5570,5570,5570,1921
20241021,160200,377030670,5570,5570,5570,5570,0
20241021,160100,377030670,5570,5570,5570,5570,0
20241021,160000,377030670,5570,5570,5570,5570,0
20241021,155900,377030670,5570,5570,5570,5570,0
20241021,155800,377030670,5570,5570,5570,5570,0
20241021,155700,377030670,5570,5570,5570,5570,0
20241021,155600,377030670,5570,5570,5570,5570,0
20241021,155500,377030670,5570,5570,5570,5570,0
20241021,155400,377030670,5570,5570,5570,5570,0
20241021,155300,377030670,5570,5570,5570,5570,0
20241021,155200,377030670,5570,5570,5570,5570,0
20241021,155100,377030670,5570,5570,5570,5570,0
20241021,155000,377030670,5570,5570,5570,5570,0
20241021,154900,377030670,5570,5570,5570,5570,0
20241021,154800,377030670,5570,5570,5570,5570,0
20241021,154700,377030670,5570,5570,5570,5570,0
20241021,154600,377030670,5570,5570,5570,5570,0
20241021,154500,377030670,5570,5570,5570,5570,0
20241021,154400,377030670,5570,5570,5570,5570,0
20241021,154300,377030670,5570,5570,5570,5570,0
20241021,154200,377030670,5570,5570,5570,5570,0
20241021,154100,377030670,5570,5570,5570,5570,0
20241021,154000,377030670,5570,5570,5570,5570,0
20241021,153900,377030670,5570,5570,5570,5570,0
20241021,153800,377030670,5570,5570,5570,5570,0
20241021,153700,377030670,5570,5570,5570,5570,0
20241021,153600,377030670,5570,5570,5570,5570,0
20241021,153500,377030670,5570,5570,5570,5570,0
20241021,153400,377030670,5570,5570,5570,5570,0
20241021,153300,377030670,5570,5570,5570,5570,1921
20241021,153200,377030670,5570,5570,5570,5570,0
20241021,153100,377030670,5570,5570,5570,5570,0
20241021,153000,377030670,5570,5570,5570,5570,1921
20241021,152900,366330700,5590,5590,5590,5590,0
20241021,152800,366330700,5590,5590,5590,5590,0
20241021,152700,366330700,5590,5590,5590,5590,0
20241021,152600,366330700,5590,5590,5590,5590,0
20241021,152500,366330700,5590,5590,5590,5590,0
20241021,152400,366330700,5590,5590,5590,5590,0
20241021,152300,366330700,5590,5590,5590,5590,0
20241021,152200,366330700,5590,5590,5590,5590,0
20241021,152100,366330700,5590,5590,5590,5590,0
20241021,152000,366330700,5590,5590,5590,5590,0
20241021,151900,366330700,5590,5570,5590,5570,74
20241021,151800,365918480,5590,5570,5590,5570,267
20241021,151700,364431270,5600,5600,5600,5600,0
20241021,151600,364431270,5600,5600,5600,5600,0
20241021,151500,364431270,5600,5600,5600,5600,0
20241021,151400,364431270,5600,5600,5600,5600,0
20241021,151300,364431270,5600,5580,5600,5570,699
20241021,151200,360533820,5580,5580,5580,5580,0
20241021,151100,360533820,5580,5580,5580,5580,1
20241021,151000,360528240,5570,5580,5580,5570,492
20241021,150900,357786850,5580,5580,5580,5580,0
20241021,150800,357786850,5580,5580,5580,5580,0
20241021,150700,357786850,5580,5580,5580,5580,273
20241021,150600,356263510,5580,5580,5580,5580,707
20241021,150500,352318450,5580,5580,5580,5580,34
20241021,150400,352128730,5580,5580,5580,5580,1613
20241021,150300,343128190,5580,5580,5580,5580,31
20241021,150200,342955210,5580,5570,5580,5570,3
20241021,150100,342938490,5570,5570,5570,5570,0
20241021,150000,342938490,5570,5570,5570,5570,50
20241021,145900,342659990,5570,5570,5570,5570,1
20241021,145800,342654420,5580,5580,5580,5580,0
20241021,145700,342654420,5580,5580,5580,5580,360
20241021,145600,340645620,5580,5580,5580,5580,0
20241021,145500,340645620,5580,5580,5580,5580,0
20241021,145400,340645620,5580,5580,5580,5580,0
20241021,145300,340645620,5580,5580,5580,5580,0
20241021,145200,340645620,5580,5580,5580,5580,0
20241021,145100,340645620,5580,5580,5580,5580,0
20241021,145000,340645620,5580,5580,5580,5580,2
20241021,144900,340634460,5580,5580,5580,5580,83
20241021,144800,340171320,5580,5580,5580,5580,0
20241021,144700,340171320,5580,5580,5580,5580,0
20241021,144600,340171320,5580,5580,5580,5580,0
20241021,144500,340171320,5580,5580,5580,5580,0
20241021,144400,340171320,5580,5580,5580,5580,100
20241021,144300,339613320,5590,5590,5590,5590,0
20241021,144200,339613320,5590,5590,5590,5590,0
20241021,144100,339613320,5590,5590,5590,5590,0
20241021,144000,339613320,5590,5590,5590,5590,96
20241021,143900,339076680,5580,5580,5580,5580,0
20241021,143800,339076680,5580,5580,5580,5580,30
20241021,143700,338909280,5580,5580,5580,5580,21
20241021,143600,338792100,5580,5580,5580,5580,15
20241021,143500,338708400,5570,5570,5570,5570,0
20241021,143400,338708400,5570,5570,5570,5570,1
20241021,143300,338702830,5570,5570,5570,5570,0
20241021,143200,338702830,5570,5570,5570,5570,3
20241021,143100,338686120,5580,5580,5580,5580,2396
20241021,143000,325316440,5590,5590,5590,5590,0
20241021,142900,325316440,5590,5590,5590,5590,0
20241021,142800,325316440,5590,5590,5590,5590,0
20241021,142700,325316440,5590,5590,5590,5590,1
20241021,142600,325310850,5590,5590,5590,5590,0
20241021,142500,325310850,5590,5590,5590,5590,1
20241021,142400,325305260,5600,5600,5600,5600,0
20241021,142300,325305260,5600,5600,5600,5600,0
20241021,142200,325305260,5600,5600,5600,5600,0
20241021,142100,325305260,5600,5600,5600,5600,0
20241021,142000,325305260,5600,5580,5600,5580,344
20241021,141900,323383460,5580,5580,5580,5580,0
20241021,141800,323383460,5580,5580,5580,5580,0
20241021,141700,323383460,5580,5580,5580,5580,25
20241021,141600,323243960,5580,5580,5580,5580,0
20241021,141500,323243960,5580,5580,5580,5580,0
20241021,141400,323243960,5580,5580,5580,5580,0
20241021,141300,323243960,5580,5580,5580,5580,0
20241021,141200,323243960,5580,5580,5580,5580,0
20241021,141100,323243960,5580,5580,5580,5580,0
20241021,141000,323243960,5580,5580,5580,5580,0
20241021,140900,323243960,5580,5580,5580,5580,0
20241021,140800,323243960,5580,5580,5580,5580,0
20241021,140700,323243960,5580,5580,5580,5580,1
20241021,140600,323238380,5580,5580,5580,5580,20
20241021,140500,323126780,5600,5600,5600,5600,0
20241021,140400,323126780,5600,5600,5600,5600,0
20241021,140300,323126780,5600,5600,5600,5600,0
20241021,140200,323126780,5600,5600,5600,5600,0
20241021,140100,323126780,5600,5600,5600,5600,120
20241021,140000,322454780,5590,5590,5590,5590,20
20241021,135900,322342980,5590,5590,5590,5590,0
20241021,135800,322342980,5590,5590,5590,5590,0
20241021,135700,322342980,5590,5590,5590,5590,0
20241021,135600,322342980,5590,5590,5590,5590,0
20241021,135500,322342980,5590,5590,5590,5590,0
20241021,135400,322342980,5590,5590,5590,5590,0
20241021,135300,322342980,5590,5590,5590,5590,2596
20241021,135200,307831340,5580,5580,5580,5580,820
20241021,135100,303255740,5580,5580,5580,5580,0
20241021,135000,303255740,5580,5580,5580,5580,0
20241021,134900,303255740,5580,5590,5590,5580,2420
20241021,134800,289751920,5590,5590,5590,5590,132
20241021,134700,289014040,5590,5590,5590,5590,0
20241021,134600,289014040,5590,5590,5590,5590,0
20241021,134500,289014040,5590,5590,5590,5590,0
20241021,134400,289014040,5590,5590,5590,5590,0
20241021,134300,289014040,5590,5590,5590,5590,0
20241021,134200,289014040,5590,5590,5590,5590,96
20241021,134100,288477400,5580,5580,5580,5580,0
20241021,134000,288477400,5580,5580,5580,5580,0
20241021,133900,288477400,5580,5580,5580,5580,1
20241021,133800,288471820,5580,5580,5580,5580,1021
20241021,133700,282774640,5580,5580,5580,5580,0
20241021,133600,282774640,5580,5580,5580,5580,0
20241021,133500,282774640,5580,5580,5580,5580,0
20241021,133400,282774640,5580,5580,5580,5580,0
20241021,133300,282774640,5580,5580,5580,5580,0
20241021,133200,282774640,5580,5580,5580,5580,0
20241021,133100,282774640,5580,5580,5580,5580,0
20241021,133000,282774640,5580,5580,5580,5580,0
20241021,132900,282774640,5580,5580,5580,5580,1
20241021,132800,282769060,5570,5570,5570,5570,0
20241021,132700,282769060,5570,5570,5570,5570,55
20241021,132600,282462710,5570,5570,5570,5570,238
20241021,132500,281137050,5580,5580,5580,5580,0
20241021,132400,281137050,5580,5580,5580,5580,0
20241021,132300,281137050,5580,5580,5580,5580,0
20241021,132200,281137050,5580,5580,5580,5580,0
20241021,132100,281137050,5580,5580,5580,5580,0
20241021,132000,281137050,5580,5580,5580,5580,0
20241021,131900,281137050,5580,5580,5580,5580,0
20241021,131800,281137050,5580,5580,5580,5580,0
20241021,131700,281137050,5580,5580,5580,5580,65
20241021,131600,280774350,5580,5580,5580,5580,1
20241021,131500,280768770,5580,5580,5580,5580,0
20241021,131400,280768770,5580,5580,5580,5580,0
20241021,131300,280768770,5580,5580,5580,5580,0
20241021,131200,280768770,5580,5580,5580,5580,1
20241021,131100,280763190,5580,5580,5580,5580,0
20241021,131000,280763190,5580,5580,5580,5580,98
20241021,130900,280216350,5580,5580,5580,5580,510
20241021,130800,277370550,5580,5600,5600,5580,7890
20241021,130700,233226020,5600,5600,5600,5600,0
20241021,130600,233226020,5600,5600,5600,5600,0
20241021,130500,233226020,5600,5600,5600,5600,0
20241021,130400,233226020,5600,5600,5600,5600,0
20241021,130300,233226020,5600,5600,5600,5600,863
20241021,130200,228393220,5620,5630,5660,5610,5400
20241021,130100,197951610,5620,5620,5620,5620,0
20241021,130000,197951610,5620,5620,5620,5620,0
20241021,125900,197951610,5620,5620,5620,5620,217
20241021,125800,196732070,5620,5620,5620,5620,0
20241021,125700,196732070,5620,5620,5620,5620,0
20241021,125600,196732070,5620,5620,5620,5620,0
20241021,125500,196732070,5620,5610,5620,5610,4
20241021,125400,196709600,5600,5600,5600,5600,0
20241021,125300,196709600,5600,5600,5600,5600,0
20241021,125200,196709600,5600,5600,5600,5600,0
20241021,125100,196709600,5600,5600,5600,5600,0
20241021,125000,196709600,5600,5600,5600,5600,0
20241021,124900,196709600,5600,5600,5600,5600,0
20241021,124800,196709600,5600,5600,5600,5600,0
20241021,124700,196709600,5600,5610,5610,5600,962
20241021,124600,191317900,5610,5610,5610,5610,0
20241021,124500,191317900,5610,5610,5610,5610,0
20241021,124400,191317900,5610,5610,5610,5610,0
20241021,124300,191317900,5610,5610,5610,5610,2
20241021,124200,191306680,5610,5610,5610,5610,9
20241021,124100,191256190,5620,5620,5620,5620,0
20241021,124000,191256190,5620,5620,5620,5620,0
20241021,123900,191256190,5620,5620,5620,5620,0
20241021,123800,191256190,5620,5620,5620,5620,0
20241021,123700,191256190,5620,5620,5620,5620,0
20241021,123600,191256190,5620,5620,5620,5620,0
20241021,123500,191256190,5620,5620,5620,5620,0
20241021,123400,191256190,5620,5620,5620,5620,0
20241021,123300,191256190,5620,5620,5620,5620,0
20241021,123200,191256190,5620,5620,5620,5620,0
20241021,123100,191256190,5620,5620,5620,5620,100
20241021,123000,190694190,5620,5620,5620,5620,0
20241021,122900,190694190,5620,5620,5620,5620,0
20241021,122800,190694190,5620,5620,5620,5620,0
20241021,122700,190694190,5620,5620,5620,5620,112
20241021,122600,190064750,5600,5600,5600,5600,0
20241021,122500,190064750,5600,5600,5600,5600,0
20241021,122400,190064750,5600,5600,5600,5600,0
20241021,122300,190064750,5600,5600,5600,5600,0
20241021,122200,190064750,5600,5600,5600,5600,0
20241021,122100,190064750,5600,5600,5600,5600,0
20241021,122000,190064750,5600,5600,5600,5600,0
20241021,121900,190064750,5600,5600,5600,5600,0
20241021,121800,190064750,5600,5600,5600,5600,0
20241021,121700,190064750,5600,5600,5600,5600,0
20241021,121600,190064750,5600,5600,5600,5600,0
20241021,121500,190064750,5600,5600,5600,5600,0
20241021,121400,190064750,5600,5600,5600,5600,0
20241021,121300,190064750,5600,5600,5600,5600,106
20241021,121200,189471150,5600,5600,5600,5600,0
20241021,121100,189471150,5600,5600,5600,5600,120
20241021,121000,188799150,5610,5610,5610,5610,1
20241021,120900,188793540,5610,5610,5610,5610,0
20241021,120800,188793540,5610,5610,5610,5610,0
20241021,120700,188793540,5610,5620,5620,5600,4768
20241021,120600,162028050,5620,5620,5620,5620,1
20241021,120500,162022430,5620,5620,5620,5620,0
20241021,120400,162022430,5620,5620,5620,5620,0
20241021,120300,162022430,5620,5620,5620,5620,0
20241021,120200,162022430,5620,5620,5620,5620,0
20241021,120100,162022430,5620,5620,5620,5620,0
20241021,120000,162022430,5620,5620,5620,5620,0
20241021,115900,162022430,5620,5620,5620,5620,167
20241021,115800,161083890,5630,5630,5630,5630,600
20241021,115700,157705890,5620,5620,5620,5620,0
20241021,115600,157705890,5620,5620,5620,5620,0
20241021,115500,157705890,5620,5620,5620,5620,0
20241021,115400,157705890,5620,5620,5620,5620,0
20241021,115300,157705890,5620,5620,5620,5620,0
20241021,115200,157705890,5620,5620,5620,5620,1
20241021,115100,157700270,5630,5630,5630,5630,0
20241021,115000,157700270,5630,5630,5630,5630,0
20241021,114900,157700270,5630,5630,5630,5630,0
20241021,114800,157700270,5630,5630,5630,5630,0
20241021,114700,157700270,5630,5630,5630,5630,0
20241021,114600,157700270,5630,5630,5630,5630,0
20241021,114500,157700270,5630,5630,5630,5630,0
20241021,114400,157700270,5630,5630,5630,5630,0
20241021,114300,157700270,5630,5630,5630,5630,0
20241021,114200,157700270,5630,5630,5630,5630,0
20241021,114100,157700270,5630,5630,5630,5630,0
20241021,114000,157700270,5630,5630,5630,5630,0
20241021,113900,157700270,5630,5630,5630,5630,0
20241021,113800,157700270,5630,5630,5630,5630,0
20241021,113700,157700270,5630,5630,5630,5630,1700
20241021,113600,148129270,5630,5630,5630,5630,1549
20241021,113500,139408400,5640,5640,5640,5640,0
20241021,113400,139408400,5640,5640,5640,5640,1
20241021,113300,139402760,5640,5640,5640,5640,0
20241021,113200,139402760,5640,5640,5640,5640,0
20241021,113100,139402760,5640,5640,5640,5640,0
20241021,113000,139402760,5640,5640,5640,5640,0
20241021,112900,139402760,5640,5640,5640,5640,0
20241021,112800,139402760,5640,5640,5640,5640,0
20241021,112700,139402760,5640,5640,5640,5640,0
20241021,112600,139402760,5640,5640,5640,5640,0
20241021,112500,139402760,5640,5640,5640,5640,0
20241021,112400,139402760,5640,5640,5640,5640,0
20241021,112300,139402760,5640,5640,5640,5640,0
20241021,112200,139402760,5640,5640,5640,5640,0
20241021,112100,139402760,5640,5640,5640,5640,0
20241021,112000,139402760,5640,5640,5640,5640,0
20241021,111900,139402760,5640,5640,5640,5640,0
20241021,111800,139402760,5640,5640,5640,5640,35
20241021,111700,139205360,5640,5640,5640,5640,167
20241021,111600,138263480,5640,5640,5640,5640,0
20241021,111500,138263480,5640,5640,5640,5640,0
20241021,111400,138263480,5640,5640,5640,5640,0
20241021,111300,138263480,5640,5640,5640,5640,0
20241021,111200,138263480,5640,5640,5640,5640,0
20241021,111100,138263480,5640,5640,5640,5640,0
20241021,111000,138263480,5640,5640,5640,5640,0
20241021,110900,138263480,5640,5630,5640,5630,60
20241021,110800,137925620,5630,5630,5630,5630,0
20241021,110700,137925620,5630,5630,5630,5630,300
20241021,110600,136236620,5620,5620,5620,5620,0
20241021,110500,136236620,5620,5620,5620,5620,0
20241021,110400,136236620,5620,5620,5620,5620,0
20241021,110300,136236620,5620,5620,5620,5620,0
20241021,110200,136236620,5620,5620,5620,5620,0
20241021,110100,136236620,5620,5620,5620,5620,0
20241021,110000,136236620,5620,5620,5620,5620,0
20241021,105900,136236620,5620,5620,5620,5620,503
20241021,105800,133409760,5620,5620,5620,5620,1
20241021,105700,133404140,5620,5620,5620,5620,36
20241021,105600,133201820,5620,5620,5620,5620,43
20241021,105500,132960160,5620,5620,5620,5620,1
20241021,105400,132954540,5620,5620,5620,5620,0
20241021,105300,132954540,5620,5620,5620,5620,0
20241021,105200,132954540,5620,5620,5620,5610,304
20241021,105100,131246080,5620,5610,5620,5610,1019
20241021,105000,125521490,5620,5630,5630,5620,2204
20241021,104900,113134700,5630,5630,5630,5630,270
20241021,104800,111614600,5620,5620,5620,5620,0
20241021,104700,111614600,5620,5620,5620,5620,0
20241021,104600,111614600,5620,5620,5620,5620,280
20241021,104500,110041000,5630,5640,5640,5630,2560
20241021,104400,95611060,5660,5660,5660,5660,0
20241021,104300,95611060,5660,5660,5660,5660,0
20241021,104200,95611060,5660,5660,5660,5660,0
20241021,104100,95611060,5660,5660,5660,5660,0
20241021,104000,95611060,5660,5640,5660,5640,501
20241021,103900,92785400,5660,5660,5660,5660,135
20241021,103800,92021300,5650,5650,5650,5650,0
20241021,103700,92021300,5650,5650,5650,5650,7
20241021,103600,91981750,5660,5660,5660,5660,0
20241021,103500,91981750,5660,5660,5660,5660,0
20241021,103400,91981750,5660,5660,5660,5660,1
20241021,103300,91976090,5640,5640,5640,5640,0
20241021,103200,91976090,5640,5640,5640,5640,0
20241021,103100,91976090,5640,5640,5640,5640,1
20241021,103000,91970450,5640,5640,5640,5640,0
20241021,102900,91970450,5640,5640,5640,5640,0
20241021,102800,91970450,5640,5640,5640,5640,0
20241021,102700,91970450,5640,5640,5640,5640,0
20241021,102600,91970450,5640,5640,5640,5640,1
20241021,102500,91964810,5660,5660,5660,5660,134
20241021,102400,91206370,5660,5650,5660,5650,70
20241021,102300,90810430,5650,5650,5650,5650,0
20241021,102200,90810430,5650,5650,5650,5650,1008
20241021,102100,85115230,5660,5660,5660,5660,0
20241021,102000,85115230,5660,5660,5660,5660,2
20241021,101900,85103910,5650,5650,5650,5650,0
20241021,101800,85103910,5650,5650,5650,5650,0
20241021,101700,85103910,5650,5650,5650,5650,1000
20241021,101600,79453910,5660,5660,5660,5660,0
20241021,101500,79453910,5660,5660,5660,5660,0
20241021,101400,79453910,5660,5660,5660,5660,0
20241021,101300,79453910,5660,5660,5660,5660,0
20241021,101200,79453910,5660,5660,5660,5660,3
20241021,101100,79436930,5660,5660,5660,5660,0
20241021,101000,79436930,5660,5660,5660,5660,1
20241021,100900,79431270,5650,5650,5650,5650,164
20241021,100800,78504670,5650,5650,5650,5650,657
20241021,100700,74792620,5640,5640,5640,5640,1
20241021,100600,74786980,5640,5640,5640,5640,0
20241021,100500,74786980,5640,5640,5640,5640,0
20241021,100400,74786980,5640,5640,5640,5640,120
20241021,100300,74110180,5640,5640,5640,5640,0
20241021,100200,74110180,5640,5640,5640,5640,1
20241021,100100,74104540,5640,5640,5640,5640,0
20241021,100000,74104540,5640,5640,5640,5640,0
20241021,095900,74104540,5640,5640,5640,5640,0
20241021,095800,74104540,5640,5640,5640,5640,800
20241021,095700,69592540,5630,5630,5630,5630,0
20241021,095600,69592540,5630,5630,5630,5630,0
20241021,095500,69592540,5630,5630,5630,5630,0
20241021,095400,69592540,5630,5630,5630,5630,0
20241021,095300,69592540,5630,5630,5630,5630,0
20241021,095200,69592540,5630,5630,5630,5630,762
20241021,095100,65302480,5640,5640,5640,5640,0
20241021,095000,65302480,5640,5640,5640,5640,0
20241021,094900,65302480,5640,5640,5640,5640,0
20241021,094800,65302480,5640,5640,5640,5640,200
20241021,094700,64174480,5640,5640,5640,5640,1
20241021,094600,64168840,5630,5630,5630,5630,0
20241021,094500,64168840,5630,5630,5630,5630,0
20241021,094400,64168840,5630,5630,5630,5630,1
20241021,094300,64163210,5640,5640,5640,5640,1
20241021,094200,64157570,5640,5640,5640,5640,22
20241021,094100,64033490,5640,5640,5640,5640,161
20241021,094000,63125450,5640,5640,5640,5640,2
20241021,093900,63114170,5640,5630,5640,5630,301
20241021,093800,61419530,5640,5640,5640,5640,6
20241021,093700,61385690,5640,5640,5640,5640,2
20241021,093600,61374410,5640,5640,5640,5640,0
20241021,093500,61374410,5640,5640,5640,5640,0
20241021,093400,61374410,5640,5640,5640,5640,10
20241021,093300,61318010,5630,5630,5630,5630,78
20241021,093200,60878870,5630,5630,5630,5630,922
20241021,093100,55688010,5630,5620,5630,5620,200
20241021,093000,54563010,5620,5620,5620,5620,0
20241021,092900,54563010,5620,5620,5620,5620,0
20241021,092800,54563010,5620,5640,5640,5620,1022
20241021,092700,48818930,5620,5620,5620,5620,0
20241021,092600,48818930,5620,5620,5620,5620,5
20241021,092500,48790830,5620,5620,5620,5620,75
20241021,092400,48369330,5640,5640,5640,5640,21
20241021,092300,48250890,5640,5640,5640,5640,0
20241021,092200,48250890,5640,5640,5640,5640,213
20241021,092100,47049570,5620,5620,5620,5620,0
20241021,092000,47049570,5620,5620,5620,5620,1242
20241021,091900,40069530,5630,5630,5630,5630,512
20241021,091800,37186970,5630,5630,5630,5630,97
20241021,091700,36640860,5630,5630,5630,5630,1000
20241021,091600,31010860,5630,5650,5650,5630,1104
20241021,091500,24793260,5630,5630,5630,5630,0
20241021,091400,24793260,5630,5630,5630,5630,0
20241021,091300,24793260,5630,5630,5630,5630,0
20241021,091200,24793260,5630,5640,5640,5630,283
20241021,091100,23197230,5660,5660,5660,5660,20
20241021,091000,23084030,5670,5670,5670,5670,0
20241021,090900,23084030,5670,5670,5670,5670,0
20241021,090800,23084030,5670,5660,5670,5660,202
20241021,090700,21940020,5660,5650,5660,5650,5
20241021,090600,21911730,5630,5630,5630,5630,1228
20241021,090500,14998090,5630,5630,5630,5630,2000
20241021,090400,3738090,5620,5620,5620,5620,26
20241021,090300,3591970,5630,5630,5630,5630,0
20241021,090200,3591970,5630,5630,5630,5630,5
20241021,090100,3563820,5630,5630,5630,5630,131
20241021,090000,2826290,5630,5630,5660,5630,502