KissMeData/025770/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191100,34997410,8220,8220,8220,8220,423
20241021,191000,34997410,8220,8220,8220,8220,0
20241021,190900,34997410,8220,8220,8220,8220,0
20241021,190800,34997410,8220,8220,8220,8220,0
20241021,190700,34997410,8220,8220,8220,8220,0
20241021,190600,34997410,8220,8220,8220,8220,0
20241021,190500,34997410,8220,8220,8220,8220,0
20241021,190400,34997410,8220,8220,8220,8220,0
20241021,190300,34997410,8220,8220,8220,8220,0
20241021,190200,34997410,8220,8220,8220,8220,0
20241021,190100,34997410,8220,8220,8220,8220,0
20241021,190000,34997410,8220,8220,8220,8220,0
20241021,185900,34997410,8220,8220,8220,8220,0
20241021,185800,34997410,8220,8220,8220,8220,0
20241021,185700,34997410,8220,8220,8220,8220,0
20241021,185600,34997410,8220,8220,8220,8220,0
20241021,185500,34997410,8220,8220,8220,8220,0
20241021,185400,34997410,8220,8220,8220,8220,0
20241021,185300,34997410,8220,8220,8220,8220,0
20241021,185200,34997410,8220,8220,8220,8220,0
20241021,185100,34997410,8220,8220,8220,8220,0
20241021,185000,34997410,8220,8220,8220,8220,0
20241021,184900,34997410,8220,8220,8220,8220,0
20241021,184800,34997410,8220,8220,8220,8220,0
20241021,184700,34997410,8220,8220,8220,8220,0
20241021,184600,34997410,8220,8220,8220,8220,0
20241021,184500,34997410,8220,8220,8220,8220,0
20241021,184400,34997410,8220,8220,8220,8220,0
20241021,184300,34997410,8220,8220,8220,8220,0
20241021,184200,34997410,8220,8220,8220,8220,0
20241021,184100,34997410,8220,8220,8220,8220,423
20241021,184000,34997410,8220,8220,8220,8220,0
20241021,183900,34997410,8220,8220,8220,8220,0
20241021,183800,34997410,8220,8220,8220,8220,0
20241021,183700,34997410,8220,8220,8220,8220,0
20241021,183600,34997410,8220,8220,8220,8220,0
20241021,183500,34997410,8220,8220,8220,8220,0
20241021,183400,34997410,8220,8220,8220,8220,0
20241021,183300,34997410,8220,8220,8220,8220,0
20241021,183200,34997410,8220,8220,8220,8220,0
20241021,183100,34997410,8220,8220,8220,8220,0
20241021,183000,34997410,8220,8220,8220,8220,0
20241021,182900,34997410,8220,8220,8220,8220,0
20241021,182800,34997410,8220,8220,8220,8220,0
20241021,182700,34997410,8220,8220,8220,8220,0
20241021,182600,34997410,8220,8220,8220,8220,0
20241021,182500,34997410,8220,8220,8220,8220,0
20241021,182400,34997410,8220,8220,8220,8220,0
20241021,182300,34997410,8220,8220,8220,8220,0
20241021,182200,34997410,8220,8220,8220,8220,0
20241021,182100,34997410,8220,8220,8220,8220,0
20241021,182000,34997410,8220,8220,8220,8220,0
20241021,181900,34997410,8220,8220,8220,8220,0
20241021,181800,34997410,8220,8220,8220,8220,0
20241021,181700,34997410,8220,8220,8220,8220,0
20241021,181600,34997410,8220,8220,8220,8220,0
20241021,181500,34997410,8220,8220,8220,8220,0
20241021,181400,34997410,8220,8220,8220,8220,0
20241021,181300,34997410,8220,8220,8220,8220,0
20241021,181200,34997410,8220,8220,8220,8220,0
20241021,181100,34997410,8220,8220,8220,8220,423
20241021,181000,34997410,8220,8220,8220,8220,0
20241021,180900,34997410,8220,8220,8220,8220,0
20241021,180800,34997410,8220,8220,8220,8220,0
20241021,180700,34997410,8220,8220,8220,8220,0
20241021,180600,34997410,8220,8220,8220,8220,0
20241021,180500,34997410,8220,8220,8220,8220,0
20241021,180400,34997410,8220,8220,8220,8220,0
20241021,180300,34997410,8220,8220,8220,8220,0
20241021,180200,34997410,8220,8220,8220,8220,0
20241021,180100,34997410,8220,8220,8220,8220,0
20241021,180000,34997410,8220,8220,8220,8220,0
20241021,175900,34997410,8220,8220,8220,8220,0
20241021,175800,34997410,8220,8220,8220,8220,0
20241021,175700,34997410,8220,8220,8220,8220,0
20241021,175600,34997410,8220,8220,8220,8220,0
20241021,175500,34997410,8220,8220,8220,8220,0
20241021,175400,34997410,8220,8220,8220,8220,0
20241021,175300,34997410,8220,8220,8220,8220,0
20241021,175200,34997410,8220,8220,8220,8220,0
20241021,175100,34997410,8220,8220,8220,8220,0
20241021,175000,34997410,8220,8220,8220,8220,0
20241021,174900,34997410,8220,8220,8220,8220,0
20241021,174800,34997410,8220,8220,8220,8220,0
20241021,174700,34997410,8220,8220,8220,8220,0
20241021,174600,34997410,8220,8220,8220,8220,0
20241021,174500,34997410,8220,8220,8220,8220,0
20241021,174400,34997410,8220,8220,8220,8220,0
20241021,174300,34997410,8220,8220,8220,8220,0
20241021,174200,34997410,8220,8220,8220,8220,0
20241021,174100,34997410,8220,8220,8220,8220,423
20241021,174000,34997410,8220,8220,8220,8220,0
20241021,173900,34997410,8220,8220,8220,8220,0
20241021,173800,34997410,8220,8220,8220,8220,0
20241021,173700,34997410,8220,8220,8220,8220,0
20241021,173600,34997410,8220,8220,8220,8220,0
20241021,173500,34997410,8220,8220,8220,8220,0
20241021,173400,34997410,8220,8220,8220,8220,0
20241021,173300,34997410,8220,8220,8220,8220,0
20241021,173200,34997410,8220,8220,8220,8220,0
20241021,173100,34997410,8220,8220,8220,8220,0
20241021,173000,34997410,8220,8220,8220,8220,0
20241021,172900,34997410,8220,8220,8220,8220,0
20241021,172800,34997410,8220,8220,8220,8220,0
20241021,172700,34997410,8220,8220,8220,8220,0
20241021,172600,34997410,8220,8220,8220,8220,0
20241021,172500,34997410,8220,8220,8220,8220,0
20241021,172400,34997410,8220,8220,8220,8220,0
20241021,172300,34997410,8220,8220,8220,8220,0
20241021,172200,34997410,8220,8220,8220,8220,0
20241021,172100,34997410,8220,8220,8220,8220,0
20241021,172000,34997410,8220,8220,8220,8220,0
20241021,171900,34997410,8220,8220,8220,8220,0
20241021,171800,34997410,8220,8220,8220,8220,0
20241021,171700,34997410,8220,8220,8220,8220,0
20241021,171600,34997410,8220,8220,8220,8220,0
20241021,171500,34997410,8220,8220,8220,8220,0
20241021,171400,34997410,8220,8220,8220,8220,0
20241021,171300,34997410,8220,8220,8220,8220,0
20241021,171200,34997410,8220,8220,8220,8220,0
20241021,171100,34997410,8220,8220,8220,8220,423
20241021,171000,34997410,8220,8220,8220,8220,0
20241021,170900,34997410,8220,8220,8220,8220,0
20241021,170800,34997410,8220,8220,8220,8220,0
20241021,170700,34997410,8220,8220,8220,8220,0
20241021,170600,34997410,8220,8220,8220,8220,0
20241021,170500,34997410,8220,8220,8220,8220,0
20241021,170400,34997410,8220,8220,8220,8220,0
20241021,170300,34997410,8220,8220,8220,8220,0
20241021,170200,34997410,8220,8220,8220,8220,0
20241021,170100,34997410,8220,8220,8220,8220,0
20241021,170000,34997410,8220,8220,8220,8220,0
20241021,165900,34997410,8220,8220,8220,8220,0
20241021,165800,34997410,8220,8220,8220,8220,0
20241021,165700,34997410,8220,8220,8220,8220,0
20241021,165600,34997410,8220,8220,8220,8220,0
20241021,165500,34997410,8220,8220,8220,8220,0
20241021,165400,34997410,8220,8220,8220,8220,0
20241021,165300,34997410,8220,8220,8220,8220,0
20241021,165200,34997410,8220,8220,8220,8220,0
20241021,165100,34997410,8220,8220,8220,8220,0
20241021,165000,34997410,8220,8220,8220,8220,0
20241021,164900,34997410,8220,8220,8220,8220,0
20241021,164800,34997410,8220,8220,8220,8220,0
20241021,164700,34997410,8220,8220,8220,8220,0
20241021,164600,34997410,8220,8220,8220,8220,0
20241021,164500,34997410,8220,8220,8220,8220,0
20241021,164400,34997410,8220,8220,8220,8220,0
20241021,164300,34997410,8220,8220,8220,8220,0
20241021,164200,34997410,8220,8220,8220,8220,0
20241021,164100,34997410,8220,8220,8220,8220,423
20241021,164000,34997410,8220,8220,8220,8220,0
20241021,163900,34997410,8220,8220,8220,8220,0
20241021,163800,34997410,8220,8220,8220,8220,0
20241021,163700,34997410,8220,8220,8220,8220,0
20241021,163600,34997410,8220,8220,8220,8220,0
20241021,163500,34997410,8220,8220,8220,8220,0
20241021,163400,34997410,8220,8220,8220,8220,0
20241021,163300,34997410,8220,8220,8220,8220,0
20241021,163200,34997410,8220,8220,8220,8220,0
20241021,163100,34997410,8220,8220,8220,8220,0
20241021,163000,34997410,8220,8220,8220,8220,0
20241021,162900,34997410,8220,8220,8220,8220,0
20241021,162800,34997410,8220,8220,8220,8220,0
20241021,162700,34997410,8220,8220,8220,8220,0
20241021,162600,34997410,8220,8220,8220,8220,0
20241021,162500,34997410,8220,8220,8220,8220,0
20241021,162400,34997410,8220,8220,8220,8220,0
20241021,162300,34997410,8220,8220,8220,8220,0
20241021,162200,34997410,8220,8220,8220,8220,0
20241021,162100,34997410,8220,8220,8220,8220,0
20241021,162000,34997410,8220,8220,8220,8220,0
20241021,161900,34997410,8220,8220,8220,8220,0
20241021,161800,34997410,8220,8220,8220,8220,0
20241021,161700,34997410,8220,8220,8220,8220,0
20241021,161600,34997410,8220,8220,8220,8220,0
20241021,161500,34997410,8220,8220,8220,8220,0
20241021,161400,34997410,8220,8220,8220,8220,0
20241021,161300,34997410,8220,8220,8220,8220,0
20241021,161200,34997410,8220,8220,8220,8220,0
20241021,161100,34997410,8220,8220,8220,8220,423
20241021,161000,34997410,8220,8220,8220,8220,0
20241021,160900,34997410,8220,8220,8220,8220,0
20241021,160800,34997410,8220,8220,8220,8220,0
20241021,160700,34997410,8220,8220,8220,8220,0
20241021,160600,34997410,8220,8220,8220,8220,0
20241021,160500,34997410,8220,8220,8220,8220,0
20241021,160400,34997410,8220,8220,8220,8220,0
20241021,160300,34997410,8220,8220,8220,8220,0
20241021,160200,34997410,8220,8220,8220,8220,0
20241021,160100,34997410,8220,8220,8220,8220,0
20241021,160000,34997410,8220,8220,8220,8220,0
20241021,155900,34997410,8220,8220,8220,8220,0
20241021,155800,34997410,8220,8220,8220,8220,0
20241021,155700,34997410,8220,8220,8220,8220,0
20241021,155600,34997410,8220,8220,8220,8220,0
20241021,155500,34997410,8220,8220,8220,8220,0
20241021,155400,34997410,8220,8220,8220,8220,0
20241021,155300,34997410,8220,8220,8220,8220,0
20241021,155200,34997410,8220,8220,8220,8220,0
20241021,155100,34997410,8220,8220,8220,8220,0
20241021,155000,34997410,8220,8220,8220,8220,0
20241021,154900,34997410,8220,8220,8220,8220,0
20241021,154800,34997410,8220,8220,8220,8220,0
20241021,154700,34997410,8220,8220,8220,8220,0
20241021,154600,34997410,8220,8220,8220,8220,0
20241021,154500,34997410,8220,8220,8220,8220,0
20241021,154400,34997410,8220,8220,8220,8220,0
20241021,154300,34997410,8220,8220,8220,8220,0
20241021,154200,34997410,8220,8220,8220,8220,0
20241021,154100,34997410,8220,8220,8220,8220,423
20241021,154000,34997410,8220,8220,8220,8220,0
20241021,153900,34997410,8220,8220,8220,8220,0
20241021,153800,34997410,8220,8220,8220,8220,0
20241021,153700,34997410,8220,8220,8220,8220,0
20241021,153600,34997410,8220,8220,8220,8220,0
20241021,153500,34997410,8220,8220,8220,8220,0
20241021,153400,34997410,8220,8220,8220,8220,0
20241021,153300,34997410,8220,8220,8220,8220,0
20241021,153200,34997410,8220,8220,8220,8220,0
20241021,153100,34997410,8220,8220,8220,8220,0
20241021,153000,34997410,8220,8220,8220,8220,423
20241021,152900,31520350,8160,8160,8160,8160,0
20241021,152800,31520350,8160,8160,8160,8160,0
20241021,152700,31520350,8160,8160,8160,8160,0
20241021,152600,31520350,8160,8160,8160,8160,0
20241021,152500,31520350,8160,8160,8160,8160,0
20241021,152400,31520350,8160,8160,8160,8160,0
20241021,152300,31520350,8160,8160,8160,8160,0
20241021,152200,31520350,8160,8160,8160,8160,0
20241021,152100,31520350,8160,8160,8160,8160,0
20241021,152000,31520350,8160,8160,8160,8160,0
20241021,151900,31520350,8160,8180,8190,8160,177
20241021,151800,30074000,8180,8180,8180,8180,1
20241021,151700,30065820,8180,8180,8180,8180,0
20241021,151600,30065820,8180,8180,8180,8180,0
20241021,151500,30065820,8180,8180,8180,8180,0
20241021,151400,30065820,8180,8180,8180,8180,0
20241021,151300,30065820,8180,8180,8180,8180,0
20241021,151200,30065820,8180,8180,8180,8180,0
20241021,151100,30065820,8180,8180,8180,8180,0
20241021,151000,30065820,8180,8180,8180,8180,70
20241021,150900,29493220,8190,8190,8190,8190,0
20241021,150800,29493220,8190,8190,8190,8190,0
20241021,150700,29493220,8190,8190,8190,8190,0
20241021,150600,29493220,8190,8190,8190,8190,0
20241021,150500,29493220,8190,8190,8190,8190,0
20241021,150400,29493220,8190,8190,8190,8190,10
20241021,150300,29411320,8190,8190,8190,8190,57
20241021,150200,28944490,8190,8190,8190,8190,1
20241021,150100,28936300,8190,8190,8190,8190,0
20241021,150000,28936300,8190,8190,8190,8190,0
20241021,145900,28936300,8190,8190,8190,8190,14
20241021,145800,28821640,8170,8170,8170,8170,0
20241021,145700,28821640,8170,8170,8170,8170,0
20241021,145600,28821640,8170,8180,8180,8170,15
20241021,145500,28698950,8180,8180,8180,8180,0
20241021,145400,28698950,8180,8180,8180,8180,0
20241021,145300,28698950,8180,8180,8180,8180,0
20241021,145200,28698950,8180,8180,8180,8180,0
20241021,145100,28698950,8180,8180,8180,8180,73
20241021,145000,28101810,8200,8200,8200,8200,0
20241021,144900,28101810,8200,8200,8200,8200,1
20241021,144800,28093610,8180,8190,8190,8180,20
20241021,144700,27929950,8200,8200,8200,8200,1
20241021,144600,27921750,8210,8210,8210,8210,0
20241021,144500,27921750,8210,8210,8210,8210,0
20241021,144400,27921750,8210,8210,8210,8210,0
20241021,144300,27921750,8210,8210,8210,8210,0
20241021,144200,27921750,8210,8210,8210,8210,0
20241021,144100,27921750,8210,8210,8210,8210,0
20241021,144000,27921750,8210,8210,8210,8210,0
20241021,143900,27921750,8210,8210,8210,8210,4
20241021,143800,27888910,8210,8210,8210,8210,1
20241021,143700,27880700,8190,8190,8190,8190,0
20241021,143600,27880700,8190,8190,8190,8190,0
20241021,143500,27880700,8190,8190,8190,8190,0
20241021,143400,27880700,8190,8190,8190,8190,1
20241021,143300,27872510,8220,8220,8220,8220,0
20241021,143200,27872510,8220,8220,8220,8220,0
20241021,143100,27872510,8220,8210,8220,8210,176
20241021,143000,26427250,8210,8210,8210,8210,0
20241021,142900,26427250,8210,8210,8210,8210,0
20241021,142800,26427250,8210,8200,8210,8200,39
20241021,142700,26107340,8210,8210,8210,8210,0
20241021,142600,26107340,8210,8210,8210,8210,0
20241021,142500,26107340,8210,8210,8210,8210,0
20241021,142400,26107340,8210,8210,8210,8210,0
20241021,142300,26107340,8210,8210,8210,8210,0
20241021,142200,26107340,8210,8210,8210,8210,0
20241021,142100,26107340,8210,8210,8210,8210,0
20241021,142000,26107340,8210,8210,8210,8210,0
20241021,141900,26107340,8210,8210,8210,8210,0
20241021,141800,26107340,8210,8190,8210,8190,107
20241021,141700,25230990,8200,8200,8200,8200,0
20241021,141600,25230990,8200,8200,8200,8200,0
20241021,141500,25230990,8200,8200,8200,8200,48
20241021,141400,24837390,8200,8200,8200,8200,28
20241021,141300,24607790,8210,8210,8210,8210,0
20241021,141200,24607790,8210,8210,8210,8210,0
20241021,141100,24607790,8210,8210,8210,8210,0
20241021,141000,24607790,8210,8210,8210,8210,0
20241021,140900,24607790,8210,8210,8210,8210,1
20241021,140800,24599580,8210,8210,8210,8210,4
20241021,140700,24566740,8210,8210,8210,8210,0
20241021,140600,24566740,8210,8210,8210,8210,0
20241021,140500,24566740,8210,8210,8210,8210,1
20241021,140400,24558530,8200,8200,8200,8200,0
20241021,140300,24558530,8200,8200,8200,8200,8
20241021,140200,24492930,8210,8210,8210,8210,6
20241021,140100,24443670,8210,8210,8210,8210,0
20241021,140000,24443670,8210,8210,8210,8210,0
20241021,135900,24443670,8210,8210,8210,8210,0
20241021,135800,24443670,8210,8210,8210,8210,1
20241021,135700,24435460,8200,8200,8200,8200,0
20241021,135600,24435460,8200,8200,8200,8200,0
20241021,135500,24435460,8200,8200,8200,8200,99
20241021,135400,23623660,8200,8200,8200,8200,0
20241021,135300,23623660,8200,8200,8200,8200,0
20241021,135200,23623660,8200,8200,8200,8200,0
20241021,135100,23623660,8200,8200,8200,8200,1
20241021,135000,23615460,8190,8190,8190,8190,0
20241021,134900,23615460,8190,8190,8190,8190,79
20241021,134800,22968450,8190,8190,8190,8190,1
20241021,134700,22960260,8170,8170,8170,8170,1
20241021,134600,22952090,8180,8180,8180,8180,0
20241021,134500,22952090,8180,8180,8180,8180,8
20241021,134400,22886650,8190,8190,8190,8190,0
20241021,134300,22886650,8190,8190,8190,8190,0
20241021,134200,22886650,8190,8190,8190,8190,0
20241021,134100,22886650,8190,8190,8190,8190,0
20241021,134000,22886650,8190,8190,8190,8190,0
20241021,133900,22886650,8190,8200,8200,8190,150
20241021,133800,21657600,8210,8210,8210,8210,0
20241021,133700,21657600,8210,8210,8210,8210,1
20241021,133600,21649390,8200,8200,8200,8200,1
20241021,133500,21641190,8210,8210,8210,8210,0
20241021,133400,21641190,8210,8210,8210,8210,0
20241021,133300,21641190,8210,8210,8210,8210,0
20241021,133200,21641190,8210,8210,8210,8210,0
20241021,133100,21641190,8210,8210,8210,8210,0
20241021,133000,21641190,8210,8210,8210,8210,50
20241021,132900,21230690,8210,8210,8210,8210,0
20241021,132800,21230690,8210,8210,8210,8210,0
20241021,132700,21230690,8210,8210,8210,8210,0
20241021,132600,21230690,8210,8210,8210,8210,0
20241021,132500,21230690,8210,8210,8210,8210,0
20241021,132400,21230690,8210,8200,8210,8200,21
20241021,132300,21058480,8200,8200,8200,8200,0
20241021,132200,21058480,8200,8200,8200,8200,0
20241021,132100,21058480,8200,8200,8200,8200,1
20241021,132000,21050280,8210,8210,8210,8210,0
20241021,131900,21050280,8210,8210,8210,8210,0
20241021,131800,21050280,8210,8210,8210,8210,0
20241021,131700,21050280,8210,8210,8210,8210,0
20241021,131600,21050280,8210,8210,8210,8210,0
20241021,131500,21050280,8210,8210,8210,8210,0
20241021,131400,21050280,8210,8210,8210,8210,0
20241021,131300,21050280,8210,8210,8210,8210,0
20241021,131200,21050280,8210,8210,8210,8210,0
20241021,131100,21050280,8210,8210,8210,8210,0
20241021,131000,21050280,8210,8210,8210,8210,0
20241021,130900,21050280,8210,8210,8210,8210,0
20241021,130800,21050280,8210,8210,8210,8210,0
20241021,130700,21050280,8210,8210,8210,8210,0
20241021,130600,21050280,8210,8210,8210,8210,0
20241021,130500,21050280,8210,8210,8210,8210,0
20241021,130400,21050280,8210,8210,8210,8210,107
20241021,130300,20171810,8200,8200,8200,8200,33
20241021,130200,19901210,8200,8200,8200,8200,0
20241021,130100,19901210,8200,8200,8200,8200,0
20241021,130000,19901210,8200,8200,8200,8200,0
20241021,125900,19901210,8200,8200,8200,8200,0
20241021,125800,19901210,8200,8200,8200,8200,0
20241021,125700,19901210,8200,8200,8200,8200,0
20241021,125600,19901210,8200,8200,8200,8200,0
20241021,125500,19901210,8200,8200,8200,8200,0
20241021,125400,19901210,8200,8200,8210,8200,29
20241021,125300,19663400,8200,8200,8200,8200,11
20241021,125200,19573200,8200,8200,8200,8200,1
20241021,125100,19565000,8210,8210,8210,8210,0
20241021,125000,19565000,8210,8200,8210,8200,28
20241021,124900,19335390,8190,8190,8190,8190,0
20241021,124800,19335390,8190,8190,8190,8190,0
20241021,124700,19335390,8190,8190,8190,8190,0
20241021,124600,19335390,8190,8190,8190,8190,0
20241021,124500,19335390,8190,8190,8190,8190,0
20241021,124400,19335390,8190,8190,8190,8190,0
20241021,124300,19335390,8190,8190,8190,8190,0
20241021,124200,19335390,8190,8190,8190,8190,0
20241021,124100,19335390,8190,8190,8190,8190,0
20241021,124000,19335390,8190,8190,8190,8190,0
20241021,123900,19335390,8190,8190,8190,8190,0
20241021,123800,19335390,8190,8190,8190,8190,0
20241021,123700,19335390,8190,8190,8190,8190,0
20241021,123600,19335390,8190,8190,8190,8190,0
20241021,123500,19335390,8190,8190,8190,8190,3
20241021,123400,19310820,8200,8200,8200,8200,0
20241021,123300,19310820,8200,8200,8200,8200,0
20241021,123200,19310820,8200,8200,8200,8200,0
20241021,123100,19310820,8200,8200,8200,8200,0
20241021,123000,19310820,8200,8200,8200,8200,0
20241021,122900,19310820,8200,8200,8200,8200,0
20241021,122800,19310820,8200,8200,8200,8200,0
20241021,122700,19310820,8200,8200,8200,8200,0
20241021,122600,19310820,8200,8200,8200,8200,0
20241021,122500,19310820,8200,8200,8200,8200,0
20241021,122400,19310820,8200,8200,8200,8200,0
20241021,122300,19310820,8200,8200,8200,8200,0
20241021,122200,19310820,8200,8200,8200,8200,0
20241021,122100,19310820,8200,8200,8200,8200,0
20241021,122000,19310820,8200,8200,8200,8200,0
20241021,121900,19310820,8200,8200,8200,8200,0
20241021,121800,19310820,8200,8200,8200,8200,0
20241021,121700,19310820,8200,8200,8200,8200,0
20241021,121600,19310820,8200,8200,8200,8200,0
20241021,121500,19310820,8200,8200,8200,8200,0
20241021,121400,19310820,8200,8200,8200,8200,0
20241021,121300,19310820,8200,8200,8200,8200,105
20241021,121200,18449820,8210,8210,8210,8210,0
20241021,121100,18449820,8210,8210,8210,8210,0
20241021,121000,18449820,8210,8210,8210,8210,0
20241021,120900,18449820,8210,8210,8210,8210,0
20241021,120800,18449820,8210,8210,8210,8210,0
20241021,120700,18449820,8210,8210,8210,8210,0
20241021,120600,18449820,8210,8210,8210,8210,0
20241021,120500,18449820,8210,8210,8210,8210,0
20241021,120400,18449820,8210,8210,8210,8210,0
20241021,120300,18449820,8210,8200,8210,8200,130
20241021,120200,17383790,8200,8190,8200,8190,60
20241021,120100,16891840,8200,8200,8200,8200,0
20241021,120000,16891840,8200,8200,8200,8200,0
20241021,115900,16891840,8200,8200,8200,8200,0
20241021,115800,16891840,8200,8200,8200,8200,5
20241021,115700,16850840,8190,8180,8190,8180,104
20241021,115600,16000060,8180,8180,8180,8180,0
20241021,115500,16000060,8180,8180,8180,8180,0
20241021,115400,16000060,8180,8180,8180,8180,0
20241021,115300,16000060,8180,8180,8180,8180,0
20241021,115200,16000060,8180,8180,8180,8180,35
20241021,115100,15713760,8180,8180,8180,8180,0
20241021,115000,15713760,8180,8180,8180,8180,0
20241021,114900,15713760,8180,8180,8180,8180,0
20241021,114800,15713760,8180,8180,8180,8180,1
20241021,114700,15705580,8180,8180,8180,8180,0
20241021,114600,15705580,8180,8180,8180,8180,0
20241021,114500,15705580,8180,8180,8180,8180,0
20241021,114400,15705580,8180,8180,8180,8180,0
20241021,114300,15705580,8180,8180,8180,8180,0
20241021,114200,15705580,8180,8180,8180,8180,0
20241021,114100,15705580,8180,8180,8180,8180,0
20241021,114000,15705580,8180,8180,8180,8180,0
20241021,113900,15705580,8180,8180,8180,8180,1
20241021,113800,15697400,8170,8170,8170,8170,0
20241021,113700,15697400,8170,8170,8170,8170,0
20241021,113600,15697400,8170,8170,8170,8170,0
20241021,113500,15697400,8170,8180,8180,8170,108
20241021,113400,14814840,8180,8180,8180,8180,0
20241021,113300,14814840,8180,8180,8180,8180,0
20241021,113200,14814840,8180,8180,8180,8180,0
20241021,113100,14814840,8180,8180,8180,8180,0
20241021,113000,14814840,8180,8180,8180,8180,0
20241021,112900,14814840,8180,8180,8180,8180,10
20241021,112800,14733040,8160,8160,8160,8160,0
20241021,112700,14733040,8160,8160,8160,8160,0
20241021,112600,14733040,8160,8160,8160,8160,0
20241021,112500,14733040,8160,8160,8160,8160,0
20241021,112400,14733040,8160,8160,8160,8160,0
20241021,112300,14733040,8160,8160,8160,8160,0
20241021,112200,14733040,8160,8160,8160,8160,0
20241021,112100,14733040,8160,8160,8160,8160,0
20241021,112000,14733040,8160,8160,8160,8160,0
20241021,111900,14733040,8160,8160,8160,8160,12
20241021,111800,14635120,8170,8170,8170,8170,12
20241021,111700,14537080,8180,8180,8180,8180,0
20241021,111600,14537080,8180,8180,8180,8180,0
20241021,111500,14537080,8180,8180,8180,8180,0
20241021,111400,14537080,8180,8180,8180,8180,0
20241021,111300,14537080,8180,8180,8180,8180,0
20241021,111200,14537080,8180,8180,8180,8180,0
20241021,111100,14537080,8180,8180,8180,8180,0
20241021,111000,14537080,8180,8180,8180,8180,0
20241021,110900,14537080,8180,8180,8180,8180,0
20241021,110800,14537080,8180,8180,8180,8180,0
20241021,110700,14537080,8180,8180,8180,8180,0
20241021,110600,14537080,8180,8180,8180,8180,0
20241021,110500,14537080,8180,8180,8180,8180,0
20241021,110400,14537080,8180,8180,8180,8180,0
20241021,110300,14537080,8180,8180,8180,8180,0
20241021,110200,14537080,8180,8180,8180,8180,0
20241021,110100,14537080,8180,8180,8180,8180,0
20241021,110000,14537080,8180,8180,8180,8180,0
20241021,105900,14537080,8180,8180,8180,8180,0
20241021,105800,14537080,8180,8180,8180,8180,0
20241021,105700,14537080,8180,8180,8180,8180,0
20241021,105600,14537080,8180,8180,8180,8180,0
20241021,105500,14537080,8180,8180,8180,8180,0
20241021,105400,14537080,8180,8180,8180,8180,0
20241021,105300,14537080,8180,8180,8180,8180,3
20241021,105200,14512540,8120,8170,8170,8120,36
20241021,105100,14219320,8170,8170,8170,8170,0
20241021,105000,14219320,8170,8170,8170,8170,3
20241021,104900,14194810,8200,8200,8200,8200,0
20241021,104800,14194810,8200,8200,8200,8200,0
20241021,104700,14194810,8200,8200,8200,8200,0
20241021,104600,14194810,8200,8200,8200,8200,0
20241021,104500,14194810,8200,8200,8200,8200,0
20241021,104400,14194810,8200,8200,8200,8200,0
20241021,104300,14194810,8200,8200,8200,8200,0
20241021,104200,14194810,8200,8200,8200,8200,0
20241021,104100,14194810,8200,8200,8200,8200,0
20241021,104000,14194810,8200,8200,8200,8200,0
20241021,103900,14194810,8200,8150,8200,8150,12
20241021,103800,14096960,8150,8120,8150,8120,107
20241021,103700,13228000,8120,8120,8120,8120,262
20241021,103600,11100560,8180,8180,8180,8180,0
20241021,103500,11100560,8180,8180,8180,8180,0
20241021,103400,11100560,8180,8180,8180,8180,0
20241021,103300,11100560,8180,8180,8180,8180,0
20241021,103200,11100560,8180,8180,8180,8180,0
20241021,103100,11100560,8180,8180,8180,8180,113
20241021,103000,10176220,8190,8190,8190,8190,30
20241021,102900,9930520,8190,8190,8190,8190,0
20241021,102800,9930520,8190,8190,8190,8190,0
20241021,102700,9930520,8190,8190,8190,8190,0
20241021,102600,9930520,8190,8190,8190,8190,0
20241021,102500,9930520,8190,8190,8190,8190,0
20241021,102400,9930520,8190,8190,8190,8190,0
20241021,102300,9930520,8190,8190,8190,8190,10
20241021,102200,9848620,8190,8190,8190,8190,25
20241021,102100,9643870,8190,8190,8190,8190,0
20241021,102000,9643870,8190,8190,8190,8190,0
20241021,101900,9643870,8190,8190,8190,8190,20
20241021,101800,9480070,8190,8190,8190,8190,0
20241021,101700,9480070,8190,8190,8190,8190,10
20241021,101600,9398170,8190,8190,8190,8190,0
20241021,101500,9398170,8190,8190,8190,8190,0
20241021,101400,9398170,8190,8190,8190,8190,0
20241021,101300,9398170,8190,8190,8190,8190,1
20241021,101200,9389980,8190,8190,8190,8190,0
20241021,101100,9389980,8190,8190,8190,8190,0
20241021,101000,9389980,8190,8190,8190,8190,0
20241021,100900,9389980,8190,8180,8190,8180,7
20241021,100800,9332710,8180,8180,8180,8180,36
20241021,100700,9038230,8180,8190,8190,8180,31
20241021,100600,8784640,8180,8180,8180,8180,0
20241021,100500,8784640,8180,8180,8180,8180,218
20241021,100400,7001400,8190,8190,8190,8190,0
20241021,100300,7001400,8190,8190,8190,8190,1
20241021,100200,6993210,8180,8180,8180,8180,154
20241021,100100,5733490,8190,8190,8190,8190,0
20241021,100000,5733490,8190,8190,8190,8180,94
20241021,095900,4964450,8180,8180,8180,8180,226
20241021,095800,3115770,8190,8190,8190,8190,1
20241021,095700,3107580,8180,8180,8180,8180,0
20241021,095600,3107580,8180,8180,8180,8180,0
20241021,095500,3107580,8180,8180,8180,8180,0
20241021,095400,3107580,8180,8180,8180,8180,166
20241021,095300,1749700,8180,8180,8180,8180,0
20241021,095200,1749700,8180,8180,8180,8180,0
20241021,095100,1749700,8180,8180,8180,8180,0
20241021,095000,1749700,8180,8180,8180,8180,0
20241021,094900,1749700,8180,8180,8180,8180,0
20241021,094800,1749700,8180,8180,8180,8180,0
20241021,094700,1749700,8180,8180,8180,8180,0
20241021,094600,1749700,8180,8180,8180,8180,24
20241021,094500,1553380,8180,8180,8180,8180,1
20241021,094400,1545200,8170,8170,8170,8170,0
20241021,094300,1545200,8170,8170,8170,8170,0
20241021,094200,1545200,8170,8170,8170,8170,2
20241021,094100,1528860,8170,8160,8180,8160,10
20241021,094000,1447200,8160,8160,8160,8160,0
20241021,093900,1447200,8160,8160,8160,8160,0
20241021,093800,1447200,8160,8160,8160,8160,0
20241021,093700,1447200,8160,8160,8160,8160,0
20241021,093600,1447200,8160,8160,8160,8160,0
20241021,093500,1447200,8160,8160,8160,8160,1
20241021,093400,1439040,8150,8150,8150,8150,0
20241021,093300,1439040,8150,8150,8150,8150,20
20241021,093200,1276040,8150,8150,8150,8150,0
20241021,093100,1276040,8150,8150,8150,8150,0
20241021,093000,1276040,8150,8150,8150,8150,0
20241021,092900,1276040,8150,8150,8150,8150,1
20241021,092800,1267890,8140,8140,8140,8140,0
20241021,092700,1267890,8140,8110,8140,8110,11
20241021,092600,1178380,8110,8110,8110,8110,11
20241021,092500,1089170,8150,8150,8150,8150,0
20241021,092400,1089170,8150,8150,8150,8150,0
20241021,092300,1089170,8150,8150,8150,8150,0
20241021,092200,1089170,8150,8150,8150,8150,0
20241021,092100,1089170,8150,8150,8150,8150,0
20241021,092000,1089170,8150,8150,8150,8150,0
20241021,091900,1089170,8150,8150,8150,8150,0
20241021,091800,1089170,8150,8150,8150,8150,0
20241021,091700,1089170,8150,8150,8150,8150,0
20241021,091600,1089170,8150,8150,8150,8150,0
20241021,091500,1089170,8150,8150,8150,8150,0
20241021,091400,1089170,8150,8150,8150,8150,0
20241021,091300,1089170,8150,8150,8150,8150,0
20241021,091200,1089170,8150,8150,8150,8150,4
20241021,091100,1056570,8110,8110,8110,8110,0
20241021,091000,1056570,8110,8110,8110,8110,0
20241021,090900,1056570,8110,8110,8110,8110,11
20241021,090800,967360,8110,8110,8110,8110,12
20241021,090700,870040,8190,8190,8190,8190,0
20241021,090600,870040,8190,8190,8190,8190,0
20241021,090500,870040,8190,8190,8190,8190,10
20241021,090400,788140,8190,8190,8190,8190,1
20241021,090300,779950,8210,8210,8210,8210,0
20241021,090200,779950,8210,8210,8210,8210,33
20241021,090100,509020,8210,8210,8210,8210,0
20241021,090000,509020,8210,8210,8210,8210,62