KissMeData/017810/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190400,340472300,10570,10570,10570,10570,286
20241021,190300,340472300,10570,10570,10570,10570,0
20241021,190200,340472300,10570,10570,10570,10570,0
20241021,190100,340472300,10570,10570,10570,10570,0
20241021,190000,340472300,10570,10570,10570,10570,0
20241021,185900,340472300,10570,10570,10570,10570,0
20241021,185800,340472300,10570,10570,10570,10570,0
20241021,185700,340472300,10570,10570,10570,10570,0
20241021,185600,340472300,10570,10570,10570,10570,0
20241021,185500,340472300,10570,10570,10570,10570,0
20241021,185400,340472300,10570,10570,10570,10570,0
20241021,185300,340472300,10570,10570,10570,10570,0
20241021,185200,340472300,10570,10570,10570,10570,0
20241021,185100,340472300,10570,10570,10570,10570,0
20241021,185000,340472300,10570,10570,10570,10570,0
20241021,184900,340472300,10570,10570,10570,10570,0
20241021,184800,340472300,10570,10570,10570,10570,0
20241021,184700,340472300,10570,10570,10570,10570,0
20241021,184600,340472300,10570,10570,10570,10570,0
20241021,184500,340472300,10570,10570,10570,10570,0
20241021,184400,340472300,10570,10570,10570,10570,0
20241021,184300,340472300,10570,10570,10570,10570,0
20241021,184200,340472300,10570,10570,10570,10570,0
20241021,184100,340472300,10570,10570,10570,10570,0
20241021,184000,340472300,10570,10570,10570,10570,0
20241021,183900,340472300,10570,10570,10570,10570,0
20241021,183800,340472300,10570,10570,10570,10570,0
20241021,183700,340472300,10570,10570,10570,10570,0
20241021,183600,340472300,10570,10570,10570,10570,0
20241021,183500,340472300,10570,10570,10570,10570,0
20241021,183400,340472300,10570,10570,10570,10570,286
20241021,183300,340472300,10570,10570,10570,10570,0
20241021,183200,340472300,10570,10570,10570,10570,0
20241021,183100,340472300,10570,10570,10570,10570,0
20241021,183000,340472300,10570,10570,10570,10570,0
20241021,182900,340472300,10570,10570,10570,10570,0
20241021,182800,340472300,10570,10570,10570,10570,0
20241021,182700,340472300,10570,10570,10570,10570,0
20241021,182600,340472300,10570,10570,10570,10570,0
20241021,182500,340472300,10570,10570,10570,10570,0
20241021,182400,340472300,10570,10570,10570,10570,0
20241021,182300,340472300,10570,10570,10570,10570,0
20241021,182200,340472300,10570,10570,10570,10570,0
20241021,182100,340472300,10570,10570,10570,10570,0
20241021,182000,340472300,10570,10570,10570,10570,0
20241021,181900,340472300,10570,10570,10570,10570,0
20241021,181800,340472300,10570,10570,10570,10570,0
20241021,181700,340472300,10570,10570,10570,10570,0
20241021,181600,340472300,10570,10570,10570,10570,0
20241021,181500,340472300,10570,10570,10570,10570,0
20241021,181400,340472300,10570,10570,10570,10570,0
20241021,181300,340472300,10570,10570,10570,10570,0
20241021,181200,340472300,10570,10570,10570,10570,0
20241021,181100,340472300,10570,10570,10570,10570,0
20241021,181000,340472300,10570,10570,10570,10570,0
20241021,180900,340472300,10570,10570,10570,10570,0
20241021,180800,340472300,10570,10570,10570,10570,0
20241021,180700,340472300,10570,10570,10570,10570,0
20241021,180600,340472300,10570,10570,10570,10570,0
20241021,180500,340472300,10570,10570,10570,10570,0
20241021,180400,340472300,10570,10570,10570,10570,286
20241021,180300,340472300,10570,10570,10570,10570,0
20241021,180200,340472300,10570,10570,10570,10570,0
20241021,180100,340472300,10570,10570,10570,10570,0
20241021,180000,340472300,10570,10570,10570,10570,0
20241021,175900,340472300,10570,10570,10570,10570,0
20241021,175800,340472300,10570,10570,10570,10570,0
20241021,175700,340472300,10570,10570,10570,10570,0
20241021,175600,340472300,10570,10570,10570,10570,0
20241021,175500,340472300,10570,10570,10570,10570,0
20241021,175400,340472300,10570,10570,10570,10570,0
20241021,175300,340472300,10570,10570,10570,10570,0
20241021,175200,340472300,10570,10570,10570,10570,0
20241021,175100,340472300,10570,10570,10570,10570,0
20241021,175000,340472300,10570,10570,10570,10570,0
20241021,174900,340472300,10570,10570,10570,10570,0
20241021,174800,340472300,10570,10570,10570,10570,0
20241021,174700,340472300,10570,10570,10570,10570,0
20241021,174600,340472300,10570,10570,10570,10570,0
20241021,174500,340472300,10570,10570,10570,10570,0
20241021,174400,340472300,10570,10570,10570,10570,0
20241021,174300,340472300,10570,10570,10570,10570,0
20241021,174200,340472300,10570,10570,10570,10570,0
20241021,174100,340472300,10570,10570,10570,10570,0
20241021,174000,340472300,10570,10570,10570,10570,0
20241021,173900,340472300,10570,10570,10570,10570,0
20241021,173800,340472300,10570,10570,10570,10570,0
20241021,173700,340472300,10570,10570,10570,10570,0
20241021,173600,340472300,10570,10570,10570,10570,0
20241021,173500,340472300,10570,10570,10570,10570,0
20241021,173400,340472300,10570,10570,10570,10570,286
20241021,173300,340472300,10570,10570,10570,10570,0
20241021,173200,340472300,10570,10570,10570,10570,0
20241021,173100,340472300,10570,10570,10570,10570,0
20241021,173000,340472300,10570,10570,10570,10570,0
20241021,172900,340472300,10570,10570,10570,10570,0
20241021,172800,340472300,10570,10570,10570,10570,0
20241021,172700,340472300,10570,10570,10570,10570,0
20241021,172600,340472300,10570,10570,10570,10570,0
20241021,172500,340472300,10570,10570,10570,10570,0
20241021,172400,340472300,10570,10570,10570,10570,0
20241021,172300,340472300,10570,10570,10570,10570,0
20241021,172200,340472300,10570,10570,10570,10570,0
20241021,172100,340472300,10570,10570,10570,10570,0
20241021,172000,340472300,10570,10570,10570,10570,0
20241021,171900,340472300,10570,10570,10570,10570,0
20241021,171800,340472300,10570,10570,10570,10570,0
20241021,171700,340472300,10570,10570,10570,10570,0
20241021,171600,340472300,10570,10570,10570,10570,0
20241021,171500,340472300,10570,10570,10570,10570,0
20241021,171400,340472300,10570,10570,10570,10570,0
20241021,171300,340472300,10570,10570,10570,10570,0
20241021,171200,340472300,10570,10570,10570,10570,0
20241021,171100,340472300,10570,10570,10570,10570,0
20241021,171000,340472300,10570,10570,10570,10570,0
20241021,170900,340472300,10570,10570,10570,10570,0
20241021,170800,340472300,10570,10570,10570,10570,0
20241021,170700,340472300,10570,10570,10570,10570,0
20241021,170600,340472300,10570,10570,10570,10570,0
20241021,170500,340472300,10570,10570,10570,10570,0
20241021,170400,340472300,10570,10570,10570,10570,286
20241021,170300,340472300,10570,10570,10570,10570,0
20241021,170200,340472300,10570,10570,10570,10570,0
20241021,170100,340472300,10570,10570,10570,10570,0
20241021,170000,340472300,10570,10570,10570,10570,0
20241021,165900,340472300,10570,10570,10570,10570,0
20241021,165800,340472300,10570,10570,10570,10570,0
20241021,165700,340472300,10570,10570,10570,10570,0
20241021,165600,340472300,10570,10570,10570,10570,0
20241021,165500,340472300,10570,10570,10570,10570,0
20241021,165400,340472300,10570,10570,10570,10570,0
20241021,165300,340472300,10570,10570,10570,10570,0
20241021,165200,340472300,10570,10570,10570,10570,0
20241021,165100,340472300,10570,10570,10570,10570,0
20241021,165000,340472300,10570,10570,10570,10570,0
20241021,164900,340472300,10570,10570,10570,10570,0
20241021,164800,340472300,10570,10570,10570,10570,0
20241021,164700,340472300,10570,10570,10570,10570,0
20241021,164600,340472300,10570,10570,10570,10570,0
20241021,164500,340472300,10570,10570,10570,10570,0
20241021,164400,340472300,10570,10570,10570,10570,0
20241021,164300,340472300,10570,10570,10570,10570,0
20241021,164200,340472300,10570,10570,10570,10570,0
20241021,164100,340472300,10570,10570,10570,10570,0
20241021,164000,340472300,10570,10570,10570,10570,0
20241021,163900,340472300,10570,10570,10570,10570,0
20241021,163800,340472300,10570,10570,10570,10570,0
20241021,163700,340472300,10570,10570,10570,10570,0
20241021,163600,340472300,10570,10570,10570,10570,0
20241021,163500,340472300,10570,10570,10570,10570,0
20241021,163400,340472300,10570,10570,10570,10570,286
20241021,163300,340472300,10570,10570,10570,10570,0
20241021,163200,340472300,10570,10570,10570,10570,0
20241021,163100,340472300,10570,10570,10570,10570,0
20241021,163000,340472300,10570,10570,10570,10570,0
20241021,162900,340472300,10570,10570,10570,10570,0
20241021,162800,340472300,10570,10570,10570,10570,0
20241021,162700,340472300,10570,10570,10570,10570,0
20241021,162600,340472300,10570,10570,10570,10570,0
20241021,162500,340472300,10570,10570,10570,10570,0
20241021,162400,340472300,10570,10570,10570,10570,0
20241021,162300,340472300,10570,10570,10570,10570,0
20241021,162200,340472300,10570,10570,10570,10570,0
20241021,162100,340472300,10570,10570,10570,10570,0
20241021,162000,340472300,10570,10570,10570,10570,0
20241021,161900,340472300,10570,10570,10570,10570,0
20241021,161800,340472300,10570,10570,10570,10570,0
20241021,161700,340472300,10570,10570,10570,10570,0
20241021,161600,340472300,10570,10570,10570,10570,0
20241021,161500,340472300,10570,10570,10570,10570,0
20241021,161400,340472300,10570,10570,10570,10570,0
20241021,161300,340472300,10570,10570,10570,10570,0
20241021,161200,340472300,10570,10570,10570,10570,0
20241021,161100,340472300,10570,10570,10570,10570,0
20241021,161000,340472300,10570,10570,10570,10570,0
20241021,160900,340472300,10570,10570,10570,10570,0
20241021,160800,340472300,10570,10570,10570,10570,0
20241021,160700,340472300,10570,10570,10570,10570,0
20241021,160600,340472300,10570,10570,10570,10570,0
20241021,160500,340472300,10570,10570,10570,10570,0
20241021,160400,340472300,10570,10570,10570,10570,286
20241021,160300,340472300,10570,10570,10570,10570,0
20241021,160200,340472300,10570,10570,10570,10570,0
20241021,160100,340472300,10570,10570,10570,10570,0
20241021,160000,340472300,10570,10570,10570,10570,0
20241021,155900,340472300,10570,10570,10570,10570,0
20241021,155800,340472300,10570,10570,10570,10570,0
20241021,155700,340472300,10570,10570,10570,10570,0
20241021,155600,340472300,10570,10570,10570,10570,0
20241021,155500,340472300,10570,10570,10570,10570,0
20241021,155400,340472300,10570,10570,10570,10570,0
20241021,155300,340472300,10570,10570,10570,10570,0
20241021,155200,340472300,10570,10570,10570,10570,0
20241021,155100,340472300,10570,10570,10570,10570,0
20241021,155000,340472300,10570,10570,10570,10570,0
20241021,154900,340472300,10570,10570,10570,10570,0
20241021,154800,340472300,10570,10570,10570,10570,0
20241021,154700,340472300,10570,10570,10570,10570,0
20241021,154600,340472300,10570,10570,10570,10570,0
20241021,154500,340472300,10570,10570,10570,10570,0
20241021,154400,340472300,10570,10570,10570,10570,0
20241021,154300,340472300,10570,10570,10570,10570,0
20241021,154200,340472300,10570,10570,10570,10570,0
20241021,154100,340472300,10570,10570,10570,10570,0
20241021,154000,340472300,10570,10570,10570,10570,0
20241021,153900,340472300,10570,10570,10570,10570,0
20241021,153800,340472300,10570,10570,10570,10570,0
20241021,153700,340472300,10570,10570,10570,10570,0
20241021,153600,340472300,10570,10570,10570,10570,0
20241021,153500,340472300,10570,10570,10570,10570,0
20241021,153400,340472300,10570,10570,10570,10570,286
20241021,153300,340472300,10570,10570,10570,10570,0
20241021,153200,340472300,10570,10570,10570,10570,0
20241021,153100,340472300,10570,10570,10570,10570,0
20241021,153000,340472300,10570,10570,10570,10570,286
20241021,152900,337449280,10570,10570,10570,10570,0
20241021,152800,337449280,10570,10570,10570,10570,0
20241021,152700,337449280,10570,10570,10570,10570,0
20241021,152600,337449280,10570,10570,10570,10570,0
20241021,152500,337449280,10570,10570,10570,10570,0
20241021,152400,337449280,10570,10570,10570,10570,0
20241021,152300,337449280,10570,10570,10570,10570,0
20241021,152200,337449280,10570,10570,10570,10570,0
20241021,152100,337449280,10570,10570,10570,10570,0
20241021,152000,337449280,10570,10570,10570,10570,0
20241021,151900,337449280,10570,10570,10570,10570,29
20241021,151800,337142750,10570,10580,10590,10570,68
20241021,151700,336422970,10570,10570,10570,10570,0
20241021,151600,336422970,10570,10570,10570,10570,0
20241021,151500,336422970,10570,10580,10580,10570,14
20241021,151400,336274980,10570,10570,10570,10570,0
20241021,151300,336274980,10570,10570,10570,10570,0
20241021,151200,336274980,10570,10570,10570,10570,131
20241021,151100,334890310,10570,10570,10570,10570,23
20241021,151000,334647200,10600,10600,10600,10600,0
20241021,150900,334647200,10600,10590,10600,10570,630
20241021,150800,327981960,10590,10590,10590,10590,2
20241021,150700,327960780,10590,10590,10590,10590,315
20241021,150600,324624930,10590,10590,10590,10590,603
20241021,150500,318239160,10590,10590,10590,10590,0
20241021,150400,318239160,10590,10600,10600,10590,45
20241021,150300,317762300,10600,10600,10600,10600,132
20241021,150200,316363100,10600,10600,10600,10600,0
20241021,150100,316363100,10600,10600,10600,10600,126
20241021,150000,315027500,10610,10620,10620,10610,3
20241021,145900,314995660,10620,10620,10620,10620,0
20241021,145800,314995660,10620,10620,10620,10620,1
20241021,145700,314985040,10620,10620,10620,10620,10
20241021,145600,314878840,10620,10620,10620,10620,0
20241021,145500,314878840,10620,10620,10620,10620,0
20241021,145400,314878840,10620,10620,10620,10620,0
20241021,145300,314878840,10620,10620,10620,10620,0
20241021,145200,314878840,10620,10610,10620,10610,382
20241021,145100,310824500,10610,10610,10610,10610,0
20241021,145000,310824500,10610,10600,10610,10600,908
20241021,144900,301193060,10600,10600,10600,10600,11
20241021,144800,301076460,10610,10610,10610,10610,1
20241021,144700,301065850,10610,10610,10610,10610,445
20241021,144600,296344400,10610,10610,10610,10610,0
20241021,144500,296344400,10610,10610,10610,10610,50
20241021,144400,295813900,10600,10600,10600,10600,0
20241021,144300,295813900,10600,10600,10600,10600,10
20241021,144200,295707900,10600,10600,10600,10600,65
20241021,144100,295018900,10610,10610,10610,10610,2
20241021,144000,294997680,10610,10610,10610,10610,0
20241021,143900,294997680,10610,10610,10610,10610,0
20241021,143800,294997680,10610,10610,10610,10610,0
20241021,143700,294997680,10610,10610,10610,10610,23
20241021,143600,294753650,10610,10620,10620,10610,13
20241021,143500,294615670,10620,10620,10620,10620,1
20241021,143400,294605050,10610,10620,10620,10610,12
20241021,143300,294477720,10610,10610,10610,10610,11
20241021,143200,294361010,10610,10610,10610,10610,21
20241021,143100,294138200,10610,10610,10610,10610,11
20241021,143000,294021490,10610,10610,10610,10610,0
20241021,142900,294021490,10610,10630,10640,10600,1193
20241021,142800,281368290,10640,10640,10640,10640,7
20241021,142700,281293810,10640,10640,10640,10640,3
20241021,142600,281261890,10650,10650,10650,10650,0
20241021,142500,281261890,10650,10650,10650,10650,1
20241021,142400,281251240,10640,10640,10640,10640,4
20241021,142300,281208680,10650,10650,10650,10650,1
20241021,142200,281198030,10660,10660,10660,10660,25
20241021,142100,280931530,10660,10660,10660,10660,0
20241021,142000,280931530,10660,10660,10660,10660,1
20241021,141900,280920870,10650,10650,10650,10650,0
20241021,141800,280920870,10650,10650,10650,10650,0
20241021,141700,280920870,10650,10650,10650,10650,2
20241021,141600,280899570,10650,10660,10660,10640,9
20241021,141500,280803720,10670,10660,10670,10660,2
20241021,141400,280782390,10670,10660,10670,10660,4
20241021,141300,280739740,10660,10660,10660,10660,0
20241021,141200,280739740,10660,10660,10660,10660,0
20241021,141100,280739740,10660,10660,10660,10660,0
20241021,141000,280739740,10660,10660,10660,10640,367
20241021,140900,276833150,10670,10670,10670,10670,0
20241021,140800,276833150,10670,10660,10670,10660,6
20241021,140700,276769150,10660,10670,10670,10660,25
20241021,140600,276502450,10670,10670,10670,10670,0
20241021,140500,276502450,10670,10690,10690,10660,1036
20241021,140400,265456100,10690,10680,10690,10680,103
20241021,140300,264356050,10690,10690,10690,10690,0
20241021,140200,264356050,10690,10690,10690,10690,0
20241021,140100,264356050,10690,10690,10690,10690,0
20241021,140000,264356050,10690,10690,10690,10690,0
20241021,135900,264356050,10690,10690,10690,10690,0
20241021,135800,264356050,10690,10690,10690,10690,0
20241021,135700,264356050,10690,10690,10690,10690,0
20241021,135600,264356050,10690,10690,10690,10690,0
20241021,135500,264356050,10690,10690,10690,10690,0
20241021,135400,264356050,10690,10690,10690,10690,1
20241021,135300,264345360,10690,10690,10690,10690,0
20241021,135200,264345360,10690,10690,10690,10690,0
20241021,135100,264345360,10690,10690,10690,10690,1
20241021,135000,264334670,10690,10690,10690,10690,1
20241021,134900,264323980,10690,10690,10690,10690,0
20241021,134800,264323980,10690,10690,10690,10690,36
20241021,134700,263939140,10690,10690,10690,10690,0
20241021,134600,263939140,10690,10690,10690,10690,0
20241021,134500,263939140,10690,10690,10690,10690,0
20241021,134400,263939140,10690,10690,10690,10690,16
20241021,134300,263768100,10690,10690,10690,10690,401
20241021,134200,259481410,10690,10690,10690,10690,57
20241021,134100,258872080,10690,10690,10690,10690,1
20241021,134000,258861390,10690,10690,10690,10690,1
20241021,133900,258850700,10690,10690,10690,10690,23
20241021,133800,258604830,10690,10690,10690,10690,0
20241021,133700,258604830,10690,10690,10690,10690,20
20241021,133600,258391030,10700,10700,10700,10700,2
20241021,133500,258369630,10690,10690,10700,10690,3
20241021,133400,258337550,10700,10700,10700,10700,0
20241021,133300,258337550,10700,10700,10700,10700,0
20241021,133200,258337550,10700,10690,10700,10690,2
20241021,133100,258316160,10700,10690,10700,10690,3
20241021,133000,258284070,10700,10700,10700,10700,0
20241021,132900,258284070,10700,10700,10700,10700,0
20241021,132800,258284070,10700,10700,10700,10700,0
20241021,132700,258284070,10700,10690,10700,10690,2
20241021,132600,258262680,10700,10700,10700,10690,17
20241021,132500,258080790,10690,10690,10700,10690,6
20241021,132400,258016640,10670,10670,10670,10670,0
20241021,132300,258016640,10670,10670,10670,10670,0
20241021,132200,258016640,10670,10670,10670,10670,3
20241021,132100,257984630,10670,10670,10670,10670,0
20241021,132000,257984630,10670,10670,10670,10670,0
20241021,131900,257984630,10670,10700,10700,10670,660
20241021,131800,250933180,10700,10700,10700,10700,56
20241021,131700,250333980,10700,10700,10700,10700,0
20241021,131600,250333980,10700,10700,10710,10700,284
20241021,131500,247295170,10700,10700,10710,10700,39
20241021,131400,246877860,10700,10700,10700,10700,0
20241021,131300,246877860,10700,10690,10700,10690,3
20241021,131200,246845770,10700,10690,10710,10690,101
20241021,131100,245764730,10710,10690,10710,10690,6
20241021,131000,245700530,10700,10690,10700,10690,4
20241021,130900,245657740,10700,10700,10700,10700,0
20241021,130800,245657740,10700,10700,10700,10700,0
20241021,130700,245657740,10700,10680,10700,10680,52
20241021,130600,245101860,10680,10680,10680,10680,1
20241021,130500,245091180,10680,10680,10680,10680,21
20241021,130400,244866900,10700,10690,10700,10690,2
20241021,130300,244845510,10700,10700,10700,10700,0
20241021,130200,244845510,10700,10710,10710,10690,5
20241021,130100,244792010,10690,10690,10710,10690,5
20241021,130000,244738510,10710,10690,10710,10690,6
20241021,125900,244674280,10700,10700,10700,10700,1
20241021,125800,244663580,10710,10690,10710,10690,10
20241021,125700,244556510,10710,10710,10710,10690,5
20241021,125600,244503020,10710,10690,10710,10690,10
20241021,125500,244395950,10710,10690,10710,10690,11
20241021,125400,244278170,10710,10700,10710,10700,240
20241021,125300,241710160,10710,10700,10710,10690,3
20241021,125200,241678060,10700,10700,10700,10700,0
20241021,125100,241678060,10700,10700,10700,10700,0
20241021,125000,241678060,10700,10700,10710,10700,215
20241021,124900,239377460,10680,10680,10680,10680,0
20241021,124800,239377460,10680,10680,10680,10680,7
20241021,124700,239302700,10680,10680,10680,10680,3
20241021,124600,239270660,10680,10680,10680,10680,20
20241021,124500,239057060,10680,10670,10680,10670,200
20241021,124400,236921070,10660,10660,10660,10660,33
20241021,124300,236569290,10670,10670,10670,10670,0
20241021,124200,236569290,10670,10660,10670,10660,44
20241021,124100,236100240,10670,10670,10670,10670,2
20241021,124000,236078900,10670,10670,10670,10660,7
20241021,123900,236004250,10660,10660,10670,10660,5
20241021,123800,235950930,10660,10670,10670,10660,91
20241021,123700,234980770,10660,10660,10660,10650,333
20241021,123600,231432880,10660,10660,10660,10660,5
20241021,123500,231379580,10660,10660,10660,10660,5
20241021,123400,231326280,10660,10660,10660,10660,51
20241021,123300,230782620,10660,10650,10660,10630,585
20241021,123200,224554430,10650,10650,10660,10650,39
20241021,123100,224138740,10640,10680,10680,10640,2000
20241021,123000,202813520,10680,10680,10680,10680,20
20241021,122900,202599920,10680,10700,10710,10680,291
20241021,122800,199489820,10710,10710,10710,10710,1
20241021,122700,199479110,10700,10710,10710,10680,153
20241021,122600,197843510,10710,10710,10710,10710,10
20241021,122500,197736410,10710,10710,10710,10710,1
20241021,122400,197725700,10710,10710,10710,10710,0
20241021,122300,197725700,10710,10700,10710,10700,2
20241021,122200,197704290,10710,10710,10710,10710,319
20241021,122100,194287800,10710,10710,10710,10710,0
20241021,122000,194287800,10710,10700,10710,10700,355
20241021,121900,190488990,10700,10700,10700,10700,380
20241021,121800,186422990,10700,10700,10700,10700,3
20241021,121700,186390890,10690,10690,10690,10690,2
20241021,121600,186369510,10690,10690,10690,10690,0
20241021,121500,186369510,10690,10690,10690,10690,194
20241021,121400,184295650,10690,10690,10690,10690,20
20241021,121300,184081850,10690,10690,10690,10690,0
20241021,121200,184081850,10690,10690,10690,10690,4
20241021,121100,184039090,10690,10690,10690,10690,0
20241021,121000,184039090,10690,10690,10690,10690,0
20241021,120900,184039090,10690,10690,10690,10690,0
20241021,120800,184039090,10690,10690,10690,10690,202
20241021,120700,181879710,10700,10700,10700,10700,99
20241021,120600,180820410,10700,10700,10700,10690,12
20241021,120500,180692060,10690,10690,10690,10690,0
20241021,120400,180692060,10690,10690,10690,10690,0
20241021,120300,180692060,10690,10690,10690,10690,1
20241021,120200,180681370,10700,10690,10700,10690,101
20241021,120100,179601160,10700,10700,10700,10700,0
20241021,120000,179601160,10700,10700,10700,10700,0
20241021,115900,179601160,10700,10690,10700,10690,48
20241021,115800,179087780,10700,10700,10700,10700,0
20241021,115700,179087780,10700,10690,10700,10690,11
20241021,115600,178970090,10700,10690,10700,10690,77
20241021,115500,178146950,10680,10680,10680,10680,1
20241021,115400,178136270,10690,10690,10690,10690,0
20241021,115300,178136270,10690,10690,10690,10690,74
20241021,115200,177345210,10690,10690,10690,10690,82
20241021,115100,176468630,10690,10690,10690,10690,0
20241021,115000,176468630,10690,10690,10690,10690,5
20241021,114900,176415180,10690,10690,10690,10690,0
20241021,114800,176415180,10690,10680,10690,10680,4
20241021,114700,176372430,10680,10680,10680,10680,0
20241021,114600,176372430,10680,10680,10680,10680,0
20241021,114500,176372430,10680,10680,10680,10680,5
20241021,114400,176319030,10680,10680,10680,10680,13
20241021,114300,176180190,10680,10680,10680,10680,0
20241021,114200,176180190,10680,10680,10680,10680,0
20241021,114100,176180190,10680,10680,10680,10680,0
20241021,114000,176180190,10680,10680,10680,10660,36
20241021,113900,175795950,10690,10690,10690,10690,12
20241021,113800,175667670,10690,10690,10690,10690,0
20241021,113700,175667670,10690,10690,10690,10690,35
20241021,113600,175293520,10690,10690,10690,10690,0
20241021,113500,175293520,10690,10690,10690,10690,0
20241021,113400,175293520,10690,10690,10690,10690,0
20241021,113300,175293520,10690,10690,10690,10690,12
20241021,113200,175165240,10690,10690,10690,10690,0
20241021,113100,175165240,10690,10690,10690,10690,3
20241021,113000,175133170,10690,10690,10690,10690,11
20241021,112900,175015580,10690,10690,10690,10690,315
20241021,112800,171648230,10690,10690,10700,10690,258
20241021,112700,168890190,10690,10690,10690,10690,10
20241021,112600,168783290,10690,10690,10690,10690,0
20241021,112500,168783290,10690,10690,10690,10690,0
20241021,112400,168783290,10690,10690,10690,10690,10
20241021,112300,168676390,10690,10690,10690,10690,2
20241021,112200,168655010,10680,10680,10680,10680,1
20241021,112100,168644330,10680,10680,10680,10680,0
20241021,112000,168644330,10680,10680,10680,10680,0
20241021,111900,168644330,10680,10670,10680,10670,4
20241021,111800,168601640,10660,10660,10660,10660,1
20241021,111700,168590980,10650,10650,10650,10650,0
20241021,111600,168590980,10650,10660,10660,10650,500
20241021,111500,163265910,10660,10690,10690,10660,400
20241021,111400,158996970,10700,10700,10700,10700,2
20241021,111300,158975570,10700,10690,10700,10690,341
20241021,111200,155326930,10680,10680,10680,10680,8
20241021,111100,155241490,10700,10690,10700,10690,17
20241021,111000,155059750,10690,10690,10690,10690,1
20241021,110900,155049060,10700,10700,10700,10700,0
20241021,110800,155049060,10700,10700,10700,10700,0
20241021,110700,155049060,10700,10700,10700,10690,36
20241021,110600,154664040,10690,10690,10690,10690,1
20241021,110500,154653350,10700,10690,10700,10680,53
20241021,110400,154086960,10690,10690,10690,10690,20
20241021,110300,153873160,10690,10690,10690,10690,1
20241021,110200,153862470,10690,10690,10690,10690,1
20241021,110100,153851780,10690,10690,10690,10690,88
20241021,110000,152911060,10680,10680,10680,10680,0
20241021,105900,152911060,10680,10680,10680,10680,3
20241021,105800,152879020,10680,10680,10680,10680,0
20241021,105700,152879020,10680,10690,10690,10680,5
20241021,105600,152825600,10680,10690,10690,10680,21
20241021,105500,152601160,10700,10690,10700,10690,9
20241021,105400,152504870,10700,10700,10700,10700,1
20241021,105300,152494170,10700,10700,10700,10700,17
20241021,105200,152312270,10700,10700,10700,10700,0
20241021,105100,152312270,10700,10690,10700,10680,20
20241021,105000,152098310,10700,10690,10700,10690,69
20241021,104900,151360690,10690,10690,10690,10690,1
20241021,104800,151350000,10690,10690,10690,10690,30
20241021,104700,151029300,10690,10690,10690,10690,500
20241021,104600,145684300,10690,10690,10690,10690,512
20241021,104500,140211020,10710,10710,10710,10710,0
20241021,104400,140211020,10710,10670,10710,10670,11
20241021,104300,140093560,10680,10680,10680,10680,0
20241021,104200,140093560,10680,10690,10700,10680,43
20241021,104100,139633490,10700,10680,10700,10680,2
20241021,104000,139612110,10680,10670,10680,10650,307
20241021,103900,136336520,10680,10680,10680,10680,2
20241021,103800,136315160,10680,10680,10680,10680,129
20241021,103700,134937440,10680,10700,10710,10680,204
20241021,103600,132758610,10720,10700,10720,10700,103
20241021,103500,131654760,10690,10710,10710,10690,38
20241021,103400,131248500,10720,10720,10720,10720,0
20241021,103300,131248500,10720,10700,10720,10700,1766
20241021,103200,112341670,10710,10710,10710,10710,191
20241021,103100,110296060,10710,10710,10710,10710,13
20241021,103000,110156830,10710,10710,10710,10710,0
20241021,102900,110156830,10710,10700,10710,10700,21
20241021,102800,109932000,10700,10700,10700,10700,0
20241021,102700,109932000,10700,10700,10700,10700,0
20241021,102600,109932000,10700,10700,10700,10700,1
20241021,102500,109921300,10700,10710,10720,10700,102
20241021,102400,108829870,10700,10710,10730,10700,103
20241021,102300,107727720,10710,10690,10730,10690,1159
20241021,102200,95327220,10690,10660,10690,10650,358
20241021,102100,91505650,10660,10650,10660,10640,106
20241021,102000,90377780,10660,10660,10660,10640,72
20241021,101900,89611600,10680,10680,10680,10670,12
20241021,101800,89483450,10670,10660,10680,10650,319
20241021,101700,86082740,10660,10680,10680,10660,205
20241021,101600,83896150,10670,10670,10670,10670,165
20241021,101500,82135600,10670,10670,10670,10670,8
20241021,101400,82050240,10670,10670,10670,10670,36
20241021,101300,81666120,10670,10670,10670,10670,506
20241021,101200,76267100,10670,10660,10670,10640,13
20241021,101100,76128570,10660,10660,10660,10660,1
20241021,101000,76117910,10670,10660,10670,10660,196
20241021,100900,74028470,10660,10650,10660,10650,124
20241021,100800,72707610,10650,10650,10650,10650,24
20241021,100700,72452010,10650,10620,10650,10620,102
20241021,100600,71366840,10630,10610,10630,10610,15
20241021,100500,71207550,10600,10600,10600,10600,0
20241021,100400,71207550,10600,10610,10610,10600,20
20241021,100300,70995530,10620,10620,10630,10620,16
20241021,100200,70825480,10630,10630,10630,10630,0
20241021,100100,70825480,10630,10630,10630,10630,0
20241021,100000,70825480,10630,10630,10630,10630,0
20241021,095900,70825480,10630,10630,10630,10630,0
20241021,095800,70825480,10630,10630,10630,10630,0
20241021,095700,70825480,10630,10610,10630,10610,12
20241021,095600,70698140,10590,10590,10590,10590,0
20241021,095500,70698140,10590,10600,10600,10590,500
20241021,095400,65400140,10610,10610,10610,10610,100
20241021,095300,64339140,10610,10600,10610,10600,15
20241021,095200,64180130,10610,10620,10620,10610,6
20241021,095100,64116430,10630,10640,10640,10630,120
20241021,095000,62840740,10640,10640,10640,10640,101
20241021,094900,61766100,10650,10650,10650,10650,48
20241021,094800,61254900,10650,10650,10650,10650,51
20241021,094700,60711750,10650,10650,10650,10650,56
20241021,094600,60115350,10660,10670,10670,10660,129
20241021,094500,58738930,10670,10650,10670,10650,254
20241021,094400,56032000,10650,10650,10650,10650,2
20241021,094300,56010700,10650,10650,10660,10650,522
20241021,094200,50451200,10660,10660,10660,10660,14
20241021,094100,50301960,10660,10660,10660,10660,50
20241021,094000,49768960,10660,10650,10660,10650,49
20241021,093900,49247100,10650,10640,10650,10610,115
20241021,093800,48023540,10620,10620,10620,10610,82
20241021,093700,47152710,10590,10590,10600,10580,980
20241021,093600,36770460,10580,10580,10590,10580,3
20241021,093500,36738710,10580,10580,10580,10580,15
20241021,093400,36580010,10580,10580,10580,10580,11
20241021,093300,36463630,10580,10560,10580,10560,269
20241021,093200,33618960,10570,10550,10580,10550,11
20241021,093100,33502840,10580,10560,10580,10560,4
20241021,093000,33460570,10560,10560,10560,10560,1
20241021,092900,33450010,10560,10550,10560,10550,12
20241021,092800,33323300,10560,10550,10560,10540,4
20241021,092700,33281090,10560,10560,10570,10540,20
20241021,092600,33069930,10590,10570,10590,10570,5
20241021,092500,33017030,10590,10580,10590,10550,53
20241021,092400,32456920,10590,10570,10590,10570,56
20241021,092300,31864440,10580,10540,10580,10540,6
20241021,092200,31801050,10570,10520,10570,10520,458
20241021,092100,26981540,10520,10520,10520,10520,20
20241021,092000,26771140,10520,10520,10520,10520,1
20241021,091900,26760620,10520,10520,10520,10520,7
20241021,091800,26686980,10520,10500,10520,10500,195
20241021,091700,24639410,10500,10500,10500,10500,106
20241021,091600,23526410,10500,10500,10500,10490,12
20241021,091500,23400490,10500,10500,10500,10500,5
20241021,091400,23347990,10480,10480,10480,10480,1
20241021,091300,23337510,10470,10490,10510,10470,152
20241021,091200,21743030,10470,10470,10470,10470,0
20241021,091100,21743030,10470,10470,10470,10470,0
20241021,091000,21743030,10470,10470,10470,10470,20
20241021,090900,21533630,10470,10490,10490,10470,559
20241021,090800,15673930,10500,10520,10520,10500,51
20241021,090700,15138410,10520,10490,10520,10480,224
20241021,090600,12786960,10520,10500,10520,10500,152
20241021,090500,11190880,10520,10520,10520,10520,63
20241021,090400,10528120,10520,10540,10540,10520,164
20241021,090300,8799600,10570,10570,10570,10570,95
20241021,090200,7795450,10570,10570,10570,10500,191
20241021,090100,5784150,10570,10530,10590,10510,338
20241021,090000,2218140,10590,10510,10600,10510,200