KissMeData/027410/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191200,178986790,3625,3625,3625,3625,1908
20241021,191100,178986790,3625,3625,3625,3625,0
20241021,191000,178986790,3625,3625,3625,3625,0
20241021,190900,178986790,3625,3625,3625,3625,0
20241021,190800,178986790,3625,3625,3625,3625,0
20241021,190700,178986790,3625,3625,3625,3625,0
20241021,190600,178986790,3625,3625,3625,3625,0
20241021,190500,178986790,3625,3625,3625,3625,0
20241021,190400,178986790,3625,3625,3625,3625,0
20241021,190300,178986790,3625,3625,3625,3625,0
20241021,190200,178986790,3625,3625,3625,3625,0
20241021,190100,178986790,3625,3625,3625,3625,0
20241021,190000,178986790,3625,3625,3625,3625,0
20241021,185900,178986790,3625,3625,3625,3625,0
20241021,185800,178986790,3625,3625,3625,3625,0
20241021,185700,178986790,3625,3625,3625,3625,0
20241021,185600,178986790,3625,3625,3625,3625,0
20241021,185500,178986790,3625,3625,3625,3625,0
20241021,185400,178986790,3625,3625,3625,3625,0
20241021,185300,178986790,3625,3625,3625,3625,0
20241021,185200,178986790,3625,3625,3625,3625,0
20241021,185100,178986790,3625,3625,3625,3625,0
20241021,185000,178986790,3625,3625,3625,3625,0
20241021,184900,178986790,3625,3625,3625,3625,0
20241021,184800,178986790,3625,3625,3625,3625,0
20241021,184700,178986790,3625,3625,3625,3625,0
20241021,184600,178986790,3625,3625,3625,3625,0
20241021,184500,178986790,3625,3625,3625,3625,0
20241021,184400,178986790,3625,3625,3625,3625,0
20241021,184300,178986790,3625,3625,3625,3625,0
20241021,184200,178986790,3625,3625,3625,3625,1908
20241021,184100,178986790,3625,3625,3625,3625,0
20241021,184000,178986790,3625,3625,3625,3625,0
20241021,183900,178986790,3625,3625,3625,3625,0
20241021,183800,178986790,3625,3625,3625,3625,0
20241021,183700,178986790,3625,3625,3625,3625,0
20241021,183600,178986790,3625,3625,3625,3625,0
20241021,183500,178986790,3625,3625,3625,3625,0
20241021,183400,178986790,3625,3625,3625,3625,0
20241021,183300,178986790,3625,3625,3625,3625,0
20241021,183200,178986790,3625,3625,3625,3625,0
20241021,183100,178986790,3625,3625,3625,3625,0
20241021,183000,178986790,3625,3625,3625,3625,0
20241021,182900,178986790,3625,3625,3625,3625,0
20241021,182800,178986790,3625,3625,3625,3625,0
20241021,182700,178986790,3625,3625,3625,3625,0
20241021,182600,178986790,3625,3625,3625,3625,0
20241021,182500,178986790,3625,3625,3625,3625,0
20241021,182400,178986790,3625,3625,3625,3625,0
20241021,182300,178986790,3625,3625,3625,3625,0
20241021,182200,178986790,3625,3625,3625,3625,0
20241021,182100,178986790,3625,3625,3625,3625,0
20241021,182000,178986790,3625,3625,3625,3625,0
20241021,181900,178986790,3625,3625,3625,3625,0
20241021,181800,178986790,3625,3625,3625,3625,0
20241021,181700,178986790,3625,3625,3625,3625,0
20241021,181600,178986790,3625,3625,3625,3625,0
20241021,181500,178986790,3625,3625,3625,3625,0
20241021,181400,178986790,3625,3625,3625,3625,0
20241021,181300,178986790,3625,3625,3625,3625,0
20241021,181200,178986790,3625,3625,3625,3625,1908
20241021,181100,178986790,3625,3625,3625,3625,0
20241021,181000,178986790,3625,3625,3625,3625,0
20241021,180900,178986790,3625,3625,3625,3625,0
20241021,180800,178986790,3625,3625,3625,3625,0
20241021,180700,178986790,3625,3625,3625,3625,0
20241021,180600,178986790,3625,3625,3625,3625,0
20241021,180500,178986790,3625,3625,3625,3625,0
20241021,180400,178986790,3625,3625,3625,3625,0
20241021,180300,178986790,3625,3625,3625,3625,0
20241021,180200,178986790,3625,3625,3625,3625,0
20241021,180100,178986790,3625,3625,3625,3625,0
20241021,180000,178986790,3625,3625,3625,3625,0
20241021,175900,178986790,3625,3625,3625,3625,0
20241021,175800,178986790,3625,3625,3625,3625,0
20241021,175700,178986790,3625,3625,3625,3625,0
20241021,175600,178986790,3625,3625,3625,3625,0
20241021,175500,178986790,3625,3625,3625,3625,0
20241021,175400,178986790,3625,3625,3625,3625,0
20241021,175300,178986790,3625,3625,3625,3625,0
20241021,175200,178986790,3625,3625,3625,3625,0
20241021,175100,178986790,3625,3625,3625,3625,0
20241021,175000,178986790,3625,3625,3625,3625,0
20241021,174900,178986790,3625,3625,3625,3625,0
20241021,174800,178986790,3625,3625,3625,3625,0
20241021,174700,178986790,3625,3625,3625,3625,0
20241021,174600,178986790,3625,3625,3625,3625,0
20241021,174500,178986790,3625,3625,3625,3625,0
20241021,174400,178986790,3625,3625,3625,3625,0
20241021,174300,178986790,3625,3625,3625,3625,0
20241021,174200,178986790,3625,3625,3625,3625,1908
20241021,174100,178986790,3625,3625,3625,3625,0
20241021,174000,178986790,3625,3625,3625,3625,0
20241021,173900,178986790,3625,3625,3625,3625,0
20241021,173800,178986790,3625,3625,3625,3625,0
20241021,173700,178986790,3625,3625,3625,3625,0
20241021,173600,178986790,3625,3625,3625,3625,0
20241021,173500,178986790,3625,3625,3625,3625,0
20241021,173400,178986790,3625,3625,3625,3625,0
20241021,173300,178986790,3625,3625,3625,3625,0
20241021,173200,178986790,3625,3625,3625,3625,0
20241021,173100,178986790,3625,3625,3625,3625,0
20241021,173000,178986790,3625,3625,3625,3625,0
20241021,172900,178986790,3625,3625,3625,3625,0
20241021,172800,178986790,3625,3625,3625,3625,0
20241021,172700,178986790,3625,3625,3625,3625,0
20241021,172600,178986790,3625,3625,3625,3625,0
20241021,172500,178986790,3625,3625,3625,3625,0
20241021,172400,178986790,3625,3625,3625,3625,0
20241021,172300,178986790,3625,3625,3625,3625,0
20241021,172200,178986790,3625,3625,3625,3625,0
20241021,172100,178986790,3625,3625,3625,3625,0
20241021,172000,178986790,3625,3625,3625,3625,0
20241021,171900,178986790,3625,3625,3625,3625,0
20241021,171800,178986790,3625,3625,3625,3625,0
20241021,171700,178986790,3625,3625,3625,3625,0
20241021,171600,178986790,3625,3625,3625,3625,0
20241021,171500,178986790,3625,3625,3625,3625,0
20241021,171400,178986790,3625,3625,3625,3625,0
20241021,171300,178986790,3625,3625,3625,3625,0
20241021,171200,178986790,3625,3625,3625,3625,1908
20241021,171100,178986790,3625,3625,3625,3625,0
20241021,171000,178986790,3625,3625,3625,3625,0
20241021,170900,178986790,3625,3625,3625,3625,0
20241021,170800,178986790,3625,3625,3625,3625,0
20241021,170700,178986790,3625,3625,3625,3625,0
20241021,170600,178986790,3625,3625,3625,3625,0
20241021,170500,178986790,3625,3625,3625,3625,0
20241021,170400,178986790,3625,3625,3625,3625,0
20241021,170300,178986790,3625,3625,3625,3625,0
20241021,170200,178986790,3625,3625,3625,3625,0
20241021,170100,178986790,3625,3625,3625,3625,0
20241021,170000,178986790,3625,3625,3625,3625,0
20241021,165900,178986790,3625,3625,3625,3625,0
20241021,165800,178986790,3625,3625,3625,3625,0
20241021,165700,178986790,3625,3625,3625,3625,0
20241021,165600,178986790,3625,3625,3625,3625,0
20241021,165500,178986790,3625,3625,3625,3625,0
20241021,165400,178986790,3625,3625,3625,3625,0
20241021,165300,178986790,3625,3625,3625,3625,0
20241021,165200,178986790,3625,3625,3625,3625,0
20241021,165100,178986790,3625,3625,3625,3625,0
20241021,165000,178986790,3625,3625,3625,3625,0
20241021,164900,178986790,3625,3625,3625,3625,0
20241021,164800,178986790,3625,3625,3625,3625,0
20241021,164700,178986790,3625,3625,3625,3625,0
20241021,164600,178986790,3625,3625,3625,3625,0
20241021,164500,178986790,3625,3625,3625,3625,0
20241021,164400,178986790,3625,3625,3625,3625,0
20241021,164300,178986790,3625,3625,3625,3625,0
20241021,164200,178986790,3625,3625,3625,3625,1908
20241021,164100,178986790,3625,3625,3625,3625,0
20241021,164000,178986790,3625,3625,3625,3625,0
20241021,163900,178986790,3625,3625,3625,3625,0
20241021,163800,178986790,3625,3625,3625,3625,0
20241021,163700,178986790,3625,3625,3625,3625,0
20241021,163600,178986790,3625,3625,3625,3625,0
20241021,163500,178986790,3625,3625,3625,3625,0
20241021,163400,178986790,3625,3625,3625,3625,0
20241021,163300,178986790,3625,3625,3625,3625,0
20241021,163200,178986790,3625,3625,3625,3625,0
20241021,163100,178986790,3625,3625,3625,3625,0
20241021,163000,178986790,3625,3625,3625,3625,0
20241021,162900,178986790,3625,3625,3625,3625,0
20241021,162800,178986790,3625,3625,3625,3625,0
20241021,162700,178986790,3625,3625,3625,3625,0
20241021,162600,178986790,3625,3625,3625,3625,0
20241021,162500,178986790,3625,3625,3625,3625,0
20241021,162400,178986790,3625,3625,3625,3625,0
20241021,162300,178986790,3625,3625,3625,3625,0
20241021,162200,178986790,3625,3625,3625,3625,0
20241021,162100,178986790,3625,3625,3625,3625,0
20241021,162000,178986790,3625,3625,3625,3625,0
20241021,161900,178986790,3625,3625,3625,3625,0
20241021,161800,178986790,3625,3625,3625,3625,0
20241021,161700,178986790,3625,3625,3625,3625,0
20241021,161600,178986790,3625,3625,3625,3625,0
20241021,161500,178986790,3625,3625,3625,3625,0
20241021,161400,178986790,3625,3625,3625,3625,0
20241021,161300,178986790,3625,3625,3625,3625,0
20241021,161200,178986790,3625,3625,3625,3625,1908
20241021,161100,178986790,3625,3625,3625,3625,0
20241021,161000,178986790,3625,3625,3625,3625,0
20241021,160900,178986790,3625,3625,3625,3625,0
20241021,160800,178986790,3625,3625,3625,3625,0
20241021,160700,178986790,3625,3625,3625,3625,0
20241021,160600,178986790,3625,3625,3625,3625,0
20241021,160500,178986790,3625,3625,3625,3625,0
20241021,160400,178986790,3625,3625,3625,3625,0
20241021,160300,178986790,3625,3625,3625,3625,0
20241021,160200,178986790,3625,3625,3625,3625,0
20241021,160100,178986790,3625,3625,3625,3625,0
20241021,160000,178986790,3625,3625,3625,3625,0
20241021,155900,178986790,3625,3625,3625,3625,0
20241021,155800,178986790,3625,3625,3625,3625,0
20241021,155700,178986790,3625,3625,3625,3625,0
20241021,155600,178986790,3625,3625,3625,3625,0
20241021,155500,178986790,3625,3625,3625,3625,0
20241021,155400,178986790,3625,3625,3625,3625,0
20241021,155300,178986790,3625,3625,3625,3625,0
20241021,155200,178986790,3625,3625,3625,3625,0
20241021,155100,178986790,3625,3625,3625,3625,0
20241021,155000,178986790,3625,3625,3625,3625,0
20241021,154900,178986790,3625,3625,3625,3625,0
20241021,154800,178986790,3625,3625,3625,3625,0
20241021,154700,178986790,3625,3625,3625,3625,0
20241021,154600,178986790,3625,3625,3625,3625,0
20241021,154500,178986790,3625,3625,3625,3625,0
20241021,154400,178986790,3625,3625,3625,3625,0
20241021,154300,178986790,3625,3625,3625,3625,0
20241021,154200,178986790,3625,3625,3625,3625,1908
20241021,154100,178986790,3625,3625,3625,3625,0
20241021,154000,178986790,3625,3625,3625,3625,0
20241021,153900,178986790,3625,3625,3625,3625,0
20241021,153800,178986790,3625,3625,3625,3625,0
20241021,153700,178986790,3625,3625,3625,3625,0
20241021,153600,178986790,3625,3625,3625,3625,0
20241021,153500,178986790,3625,3625,3625,3625,0
20241021,153400,178986790,3625,3625,3625,3625,0
20241021,153300,178986790,3625,3625,3625,3625,0
20241021,153200,178986790,3625,3625,3625,3625,0
20241021,153100,178986790,3625,3625,3625,3625,0
20241021,153000,178986790,3625,3625,3625,3625,1908
20241021,152900,172070290,3625,3625,3625,3625,0
20241021,152800,172070290,3625,3625,3625,3625,0
20241021,152700,172070290,3625,3625,3625,3625,0
20241021,152600,172070290,3625,3625,3625,3625,0
20241021,152500,172070290,3625,3625,3625,3625,0
20241021,152400,172070290,3625,3625,3625,3625,0
20241021,152300,172070290,3625,3625,3625,3625,0
20241021,152200,172070290,3625,3625,3625,3625,0
20241021,152100,172070290,3625,3625,3625,3625,0
20241021,152000,172070290,3625,3625,3625,3625,0
20241021,151900,172070290,3625,3605,3625,3605,309
20241021,151800,170951760,3620,3605,3620,3605,7
20241021,151700,170926495,3620,3605,3620,3605,427
20241021,151600,169387145,3620,3620,3620,3620,0
20241021,151500,169387145,3620,3605,3620,3605,7
20241021,151400,169361895,3620,3605,3620,3605,11
20241021,151300,169322225,3620,3620,3620,3620,0
20241021,151200,169322225,3620,3620,3620,3620,0
20241021,151100,169322225,3620,3620,3620,3620,0
20241021,151000,169322225,3620,3615,3620,3605,31
20241021,150900,169210415,3610,3610,3610,3610,1
20241021,150800,169206805,3620,3615,3620,3615,6
20241021,150700,169185110,3620,3620,3620,3620,0
20241021,150600,169185110,3620,3620,3620,3620,0
20241021,150500,169185110,3620,3620,3620,3620,0
20241021,150400,169185110,3620,3620,3620,3620,77
20241021,150300,168906370,3620,3620,3620,3620,0
20241021,150200,168906370,3620,3610,3620,3610,2
20241021,150100,168899140,3625,3625,3625,3625,0
20241021,150000,168899140,3625,3620,3625,3620,252
20241021,145900,167986895,3610,3610,3610,3605,410
20241021,145800,166506945,3620,3620,3620,3620,0
20241021,145700,166506945,3620,3620,3620,3620,0
20241021,145600,166506945,3620,3620,3620,3620,0
20241021,145500,166506945,3620,3620,3620,3620,0
20241021,145400,166506945,3620,3620,3620,3620,1
20241021,145300,166503325,3610,3610,3610,3610,27
20241021,145200,166405855,3620,3620,3620,3620,0
20241021,145100,166405855,3620,3620,3620,3620,0
20241021,145000,166405855,3620,3620,3620,3620,1
20241021,144900,166402235,3610,3615,3615,3610,18
20241021,144800,166337225,3620,3620,3620,3620,0
20241021,144700,166337225,3620,3620,3620,3620,0
20241021,144600,166337225,3620,3620,3620,3620,0
20241021,144500,166337225,3620,3620,3620,3620,0
20241021,144400,166337225,3620,3620,3620,3620,0
20241021,144300,166337225,3620,3620,3620,3620,0
20241021,144200,166337225,3620,3620,3620,3620,0
20241021,144100,166337225,3620,3620,3620,3620,0
20241021,144000,166337225,3620,3615,3620,3615,3
20241021,143900,166326375,3620,3620,3620,3620,11
20241021,143800,166286555,3620,3620,3620,3620,0
20241021,143700,166286555,3620,3620,3620,3620,3
20241021,143600,166275695,3625,3620,3625,3620,2
20241021,143500,166268450,3620,3620,3625,3620,12
20241021,143400,166224965,3625,3625,3625,3625,0
20241021,143300,166224965,3625,3625,3625,3625,0
20241021,143200,166224965,3625,3620,3625,3620,8
20241021,143100,166195995,3620,3620,3625,3615,13
20241021,143000,166148925,3620,3620,3625,3620,26
20241021,142900,166054785,3625,3625,3625,3625,0
20241021,142800,166054785,3625,3625,3625,3625,0
20241021,142700,166054785,3625,3620,3625,3620,6
20241021,142600,166033040,3625,3620,3625,3620,2
20241021,142500,166025795,3620,3620,3625,3620,17
20241021,142400,165964230,3625,3620,3625,3620,38
20241021,142300,165826665,3620,3615,3620,3615,8
20241021,142200,165797740,3625,3625,3625,3625,0
20241021,142100,165797740,3625,3625,3625,3625,0
20241021,142000,165797740,3625,3625,3625,3625,0
20241021,141900,165797740,3625,3625,3625,3625,0
20241021,141800,165797740,3625,3625,3625,3625,0
20241021,141700,165797740,3625,3620,3625,3620,28
20241021,141600,165696370,3625,3625,3625,3625,0
20241021,141500,165696370,3625,3625,3625,3625,101
20241021,141400,165330245,3625,3625,3625,3625,0
20241021,141300,165330245,3625,3625,3625,3625,0
20241021,141200,165330245,3625,3625,3625,3625,0
20241021,141100,165330245,3625,3625,3625,3625,0
20241021,141000,165330245,3625,3625,3625,3625,0
20241021,140900,165330245,3625,3620,3625,3620,3
20241021,140800,165319380,3630,3630,3630,3630,0
20241021,140700,165319380,3630,3630,3630,3630,0
20241021,140600,165319380,3630,3630,3630,3630,0
20241021,140500,165319380,3630,3630,3630,3630,0
20241021,140400,165319380,3630,3630,3630,3630,0
20241021,140300,165319380,3630,3625,3630,3625,2
20241021,140200,165312125,3630,3630,3630,3630,0
20241021,140100,165312125,3630,3630,3630,3630,0
20241021,140000,165312125,3630,3630,3630,3630,0
20241021,135900,165312125,3630,3630,3630,3630,0
20241021,135800,165312125,3630,3620,3630,3620,306
20241021,135700,164204395,3610,3610,3610,3610,36
20241021,135600,164074435,3620,3620,3620,3620,0
20241021,135500,164074435,3620,3620,3620,3620,1
20241021,135400,164070815,3610,3610,3610,3610,0
20241021,135300,164070815,3610,3610,3610,3610,0
20241021,135200,164070815,3610,3610,3610,3610,23
20241021,135100,163987785,3610,3610,3610,3610,1
20241021,135000,163984175,3610,3610,3610,3610,0
20241021,134900,163984175,3610,3610,3610,3610,0
20241021,134800,163984175,3610,3610,3610,3610,0
20241021,134700,163984175,3610,3610,3610,3610,0
20241021,134600,163984175,3610,3610,3610,3610,15
20241021,134500,163930025,3610,3610,3610,3610,0
20241021,134400,163930025,3610,3610,3610,3610,0
20241021,134300,163930025,3610,3610,3610,3610,4
20241021,134200,163915585,3620,3620,3620,3620,2
20241021,134100,163908345,3620,3615,3620,3610,443
20241021,134000,162308635,3620,3620,3620,3620,0
20241021,133900,162308635,3620,3620,3620,3620,0
20241021,133800,162308635,3620,3620,3620,3620,0
20241021,133700,162308635,3620,3615,3620,3615,63
20241021,133600,162080740,3620,3620,3620,3620,0
20241021,133500,162080740,3620,3620,3620,3620,0
20241021,133400,162080740,3620,3620,3620,3620,0
20241021,133300,162080740,3620,3620,3620,3620,0
20241021,133200,162080740,3620,3620,3620,3620,0
20241021,133100,162080740,3620,3620,3620,3620,0
20241021,133000,162080740,3620,3620,3620,3620,0
20241021,132900,162080740,3620,3620,3620,3620,0
20241021,132800,162080740,3620,3620,3620,3620,0
20241021,132700,162080740,3620,3620,3620,3620,0
20241021,132600,162080740,3620,3620,3620,3620,0
20241021,132500,162080740,3620,3620,3620,3620,0
20241021,132400,162080740,3620,3620,3620,3620,1
20241021,132300,162077120,3620,3620,3620,3620,3
20241021,132200,162066260,3620,3620,3620,3620,1
20241021,132100,162062640,3620,3620,3620,3620,0
20241021,132000,162062640,3620,3620,3620,3620,1
20241021,131900,162059020,3620,3620,3620,3620,1
20241021,131800,162055400,3615,3615,3615,3615,15
20241021,131700,162001175,3615,3615,3615,3615,0
20241021,131600,162001175,3615,3615,3615,3615,0
20241021,131500,162001175,3615,3615,3615,3615,35
20241021,131400,161874650,3615,3615,3615,3615,0
20241021,131300,161874650,3615,3615,3615,3615,0
20241021,131200,161874650,3615,3615,3615,3615,1
20241021,131100,161871035,3620,3620,3620,3620,0
20241021,131000,161871035,3620,3620,3620,3620,0
20241021,130900,161871035,3620,3620,3620,3620,0
20241021,130800,161871035,3620,3620,3620,3620,0
20241021,130700,161871035,3620,3620,3620,3620,0
20241021,130600,161871035,3620,3620,3620,3620,5
20241021,130500,161852935,3620,3620,3620,3620,0
20241021,130400,161852935,3620,3620,3620,3620,0
20241021,130300,161852935,3620,3620,3620,3620,0
20241021,130200,161852935,3620,3620,3620,3620,10
20241021,130100,161816735,3620,3620,3620,3620,0
20241021,130000,161816735,3620,3620,3620,3620,0
20241021,125900,161816735,3620,3620,3620,3620,2
20241021,125800,161809495,3610,3610,3610,3610,1
20241021,125700,161805885,3620,3620,3620,3620,0
20241021,125600,161805885,3620,3620,3620,3620,0
20241021,125500,161805885,3620,3620,3620,3620,0
20241021,125400,161805885,3620,3620,3620,3620,0
20241021,125300,161805885,3620,3620,3620,3620,1
20241021,125200,161802265,3610,3610,3610,3610,0
20241021,125100,161802265,3610,3610,3610,3610,132
20241021,125000,161325745,3610,3610,3610,3610,0
20241021,124900,161325745,3610,3610,3610,3610,263
20241021,124800,160376315,3610,3610,3610,3610,330
20241021,124700,159185015,3605,3605,3605,3605,0
20241021,124600,159185015,3605,3605,3605,3605,0
20241021,124500,159185015,3605,3605,3605,3605,0
20241021,124400,159185015,3605,3605,3605,3605,0
20241021,124300,159185015,3605,3605,3605,3605,0
20241021,124200,159185015,3605,3605,3605,3605,0
20241021,124100,159185015,3605,3605,3605,3605,0
20241021,124000,159185015,3605,3605,3605,3605,0
20241021,123900,159185015,3605,3605,3605,3605,3
20241021,123800,159174200,3605,3605,3605,3605,4272
20241021,123700,143773640,3605,3605,3605,3605,77
20241021,123600,143496055,3605,3605,3605,3605,0
20241021,123500,143496055,3605,3605,3605,3605,0
20241021,123400,143496055,3605,3605,3605,3605,0
20241021,123300,143496055,3605,3605,3605,3605,0
20241021,123200,143496055,3605,3605,3605,3605,31
20241021,123100,143384300,3610,3610,3610,3610,0
20241021,123000,143384300,3610,3610,3610,3610,10
20241021,122900,143348200,3610,3610,3610,3610,0
20241021,122800,143348200,3610,3610,3610,3610,85
20241021,122700,143041350,3610,3610,3610,3610,0
20241021,122600,143041350,3610,3610,3610,3610,114
20241021,122500,142629810,3605,3605,3605,3605,31
20241021,122400,142518055,3605,3605,3605,3605,0
20241021,122300,142518055,3605,3605,3605,3605,0
20241021,122200,142518055,3605,3605,3605,3605,2250
20241021,122100,134406805,3610,3610,3610,3610,0
20241021,122000,134406805,3610,3610,3610,3610,0
20241021,121900,134406805,3610,3610,3610,3610,0
20241021,121800,134406805,3610,3610,3610,3610,0
20241021,121700,134406805,3610,3610,3610,3610,0
20241021,121600,134406805,3610,3610,3610,3610,0
20241021,121500,134406805,3610,3615,3615,3610,1114
20241021,121400,130385175,3610,3610,3610,3610,0
20241021,121300,130385175,3610,3610,3610,3610,0
20241021,121200,130385175,3610,3610,3610,3610,0
20241021,121100,130385175,3610,3610,3610,3610,0
20241021,121000,130385175,3610,3610,3610,3610,31
20241021,120900,130273265,3620,3620,3620,3620,1
20241021,120800,130269645,3610,3610,3610,3610,0
20241021,120700,130269645,3610,3610,3610,3610,0
20241021,120600,130269645,3610,3610,3610,3610,0
20241021,120500,130269645,3610,3610,3610,3610,0
20241021,120400,130269645,3610,3610,3610,3610,63
20241021,120300,130042215,3610,3610,3610,3610,0
20241021,120200,130042215,3610,3610,3610,3610,0
20241021,120100,130042215,3610,3610,3610,3610,0
20241021,120000,130042215,3610,3610,3610,3610,3
20241021,115900,130031385,3620,3620,3620,3620,0
20241021,115800,130031385,3620,3620,3620,3620,0
20241021,115700,130031385,3620,3620,3620,3620,1
20241021,115600,130027765,3610,3610,3610,3610,0
20241021,115500,130027765,3610,3610,3610,3610,18
20241021,115400,129962785,3610,3610,3610,3610,0
20241021,115300,129962785,3610,3620,3620,3610,36
20241021,115200,129832745,3620,3620,3620,3620,5
20241021,115100,129814645,3620,3620,3620,3620,9
20241021,115000,129782065,3620,3620,3620,3620,14
20241021,114900,129731385,3615,3620,3620,3615,1502
20241021,114800,124301645,3620,3620,3620,3620,1
20241021,114700,124298025,3620,3620,3620,3620,0
20241021,114600,124298025,3620,3620,3620,3620,0
20241021,114500,124298025,3620,3620,3620,3620,0
20241021,114400,124298025,3620,3620,3620,3620,0
20241021,114300,124298025,3620,3620,3620,3620,1252
20241021,114200,119765785,3615,3615,3615,3615,0
20241021,114100,119765785,3615,3615,3615,3615,0
20241021,114000,119765785,3615,3615,3615,3615,1
20241021,113900,119762170,3615,3615,3615,3615,0
20241021,113800,119762170,3615,3615,3615,3615,0
20241021,113700,119762170,3615,3615,3615,3615,0
20241021,113600,119762170,3615,3615,3615,3615,0
20241021,113500,119762170,3615,3615,3615,3615,0
20241021,113400,119762170,3615,3615,3615,3615,0
20241021,113300,119762170,3615,3615,3615,3615,0
20241021,113200,119762170,3615,3615,3615,3615,0
20241021,113100,119762170,3615,3615,3615,3615,0
20241021,113000,119762170,3615,3615,3615,3615,0
20241021,112900,119762170,3615,3615,3615,3615,0
20241021,112800,119762170,3615,3615,3615,3615,0
20241021,112700,119762170,3615,3615,3615,3615,0
20241021,112600,119762170,3615,3615,3615,3615,0
20241021,112500,119762170,3615,3615,3615,3615,22
20241021,112400,119682640,3630,3620,3630,3620,2
20241021,112300,119675390,3625,3625,3625,3625,3
20241021,112200,119664515,3630,3620,3630,3620,3
20241021,112100,119653635,3615,3615,3615,3615,0
20241021,112000,119653635,3615,3615,3615,3615,0
20241021,111900,119653635,3615,3615,3615,3615,1
20241021,111800,119650020,3630,3625,3630,3625,8
20241021,111700,119621015,3630,3625,3630,3625,15
20241021,111600,119566620,3625,3610,3625,3610,320
20241021,111500,118409535,3610,3610,3610,3610,0
20241021,111400,118409535,3610,3610,3610,3610,0
20241021,111300,118409535,3610,3610,3610,3610,31
20241021,111200,118297625,3610,3610,3610,3610,0
20241021,111100,118297625,3610,3610,3610,3610,1
20241021,111000,118294015,3610,3615,3615,3610,40
20241021,110900,118149585,3615,3615,3615,3615,0
20241021,110800,118149585,3615,3615,3615,3615,0
20241021,110700,118149585,3615,3615,3615,3615,0
20241021,110600,118149585,3615,3615,3615,3615,2
20241021,110500,118142355,3615,3615,3615,3615,2
20241021,110400,118135125,3620,3615,3620,3615,5
20241021,110300,118117030,3615,3615,3615,3615,0
20241021,110200,118117030,3615,3620,3620,3615,3
20241021,110100,118106175,3615,3615,3620,3615,8
20241021,110000,118077240,3615,3615,3615,3615,0
20241021,105900,118077240,3615,3615,3615,3615,100
20241021,105800,117715740,3615,3615,3615,3615,0
20241021,105700,117715740,3615,3615,3615,3615,0
20241021,105600,117715740,3615,3615,3615,3615,0
20241021,105500,117715740,3615,3615,3615,3615,0
20241021,105400,117715740,3615,3615,3615,3615,0
20241021,105300,117715740,3615,3615,3615,3615,0
20241021,105200,117715740,3615,3615,3615,3615,0
20241021,105100,117715740,3615,3615,3615,3615,0
20241021,105000,117715740,3615,3615,3615,3615,0
20241021,104900,117715740,3615,3615,3615,3615,0
20241021,104800,117715740,3615,3615,3615,3615,13
20241021,104700,117668745,3615,3615,3615,3615,0
20241021,104600,117668745,3615,3615,3615,3615,0
20241021,104500,117668745,3615,3615,3615,3615,3
20241021,104400,117657900,3615,3615,3615,3615,0
20241021,104300,117657900,3615,3615,3615,3615,0
20241021,104200,117657900,3615,3615,3615,3615,4
20241021,104100,117643440,3615,3615,3615,3615,62
20241021,104000,117419310,3610,3610,3610,3610,3
20241021,103900,117408480,3610,3610,3610,3610,244
20241021,103800,116527640,3610,3605,3610,3605,247
20241021,103700,115637190,3600,3600,3600,3600,0
20241021,103600,115637190,3600,3595,3605,3595,1616
20241021,103500,109827605,3600,3605,3610,3600,16
20241021,103400,109769950,3610,3610,3610,3600,10633
20241021,103300,71444940,3605,3605,3605,3605,0
20241021,103200,71444940,3605,3620,3625,3605,2048
20241021,103100,64059510,3620,3610,3620,3610,516
20241021,103000,62192780,3615,3615,3615,3615,363
20241021,102900,60880535,3610,3615,3620,3610,219
20241021,102800,60089310,3620,3620,3620,3620,0
20241021,102700,60089310,3620,3625,3625,3610,3079
20241021,102600,48952580,3625,3625,3625,3625,57
20241021,102500,48745955,3630,3630,3630,3630,399
20241021,102400,47297585,3630,3630,3630,3630,0
20241021,102300,47297585,3630,3630,3630,3630,0
20241021,102200,47297585,3630,3630,3630,3630,0
20241021,102100,47297585,3630,3630,3630,3630,2
20241021,102000,47290325,3630,3630,3630,3630,0
20241021,101900,47290325,3630,3630,3630,3630,50
20241021,101800,47108825,3630,3630,3630,3630,100
20241021,101700,46745825,3630,3630,3630,3630,0
20241021,101600,46745825,3630,3630,3630,3630,30
20241021,101500,46636925,3630,3630,3630,3630,2
20241021,101400,46629665,3635,3630,3635,3630,9510
20241021,101300,12108360,3630,3630,3630,3630,0
20241021,101200,12108360,3630,3630,3630,3630,0
20241021,101100,12108360,3630,3630,3630,3630,0
20241021,101000,12108360,3630,3630,3630,3630,12
20241021,100900,12064800,3630,3630,3630,3630,35
20241021,100800,11937750,3630,3630,3630,3630,0
20241021,100700,11937750,3630,3630,3630,3630,41
20241021,100600,11788920,3625,3630,3630,3625,11
20241021,100500,11748995,3630,3630,3630,3630,53
20241021,100400,11556605,3630,3630,3630,3630,59
20241021,100300,11342435,3630,3630,3630,3630,434
20241021,100200,9767015,3625,3625,3625,3625,2
20241021,100100,9759765,3630,3625,3630,3625,3
20241021,100000,9748880,3625,3625,3625,3625,0
20241021,095900,9748880,3625,3625,3625,3625,0
20241021,095800,9748880,3625,3625,3625,3625,0
20241021,095700,9748880,3625,3625,3625,3625,139
20241021,095600,9245005,3620,3625,3625,3620,15
20241021,095500,9190680,3620,3620,3620,3620,5
20241021,095400,9172580,3620,3620,3620,3620,170
20241021,095300,8557180,3625,3625,3625,3625,6
20241021,095200,8535430,3620,3620,3620,3620,100
20241021,095100,8173430,3625,3625,3625,3625,150
20241021,095000,7629680,3625,3625,3625,3625,30
20241021,094900,7520930,3625,3625,3625,3625,0
20241021,094800,7520930,3625,3625,3625,3625,0
20241021,094700,7520930,3625,3625,3625,3625,1
20241021,094600,7517305,3625,3625,3625,3625,0
20241021,094500,7517305,3625,3625,3625,3625,10
20241021,094400,7481055,3625,3625,3625,3625,0
20241021,094300,7481055,3625,3630,3630,3625,23
20241021,094200,7397580,3630,3630,3630,3630,0
20241021,094100,7397580,3630,3630,3630,3630,2
20241021,094000,7390320,3630,3630,3630,3630,10
20241021,093900,7354020,3630,3630,3630,3630,5
20241021,093800,7335870,3630,3625,3630,3625,36
20241021,093700,7205360,3630,3625,3630,3625,12
20241021,093600,7161820,3625,3625,3625,3625,0
20241021,093500,7161820,3625,3630,3630,3625,2
20241021,093400,7154565,3635,3630,3635,3625,6
20241021,093300,7132775,3635,3635,3635,3635,1
20241021,093200,7129140,3635,3630,3635,3630,3
20241021,093100,7118245,3635,3625,3635,3625,59
20241021,093000,6904055,3625,3630,3630,3625,2
20241021,092900,6896800,3630,3630,3630,3630,28
20241021,092800,6795160,3635,3635,3635,3635,0
20241021,092700,6795160,3635,3635,3635,3635,0
20241021,092600,6795160,3635,3635,3635,3635,0
20241021,092500,6795160,3635,3635,3635,3630,8
20241021,092400,6766110,3630,3630,3630,3630,1
20241021,092300,6762480,3635,3635,3635,3635,5
20241021,092200,6744305,3635,3635,3635,3635,13
20241021,092100,6697050,3635,3640,3640,3635,148
20241021,092000,6158385,3635,3635,3635,3635,15
20241021,091900,6103860,3645,3640,3645,3640,87
20241021,091800,5786750,3645,3640,3645,3640,33
20241021,091700,5666625,3635,3635,3635,3635,100
20241021,091600,5303125,3635,3635,3635,3635,5
20241021,091500,5284950,3640,3640,3640,3640,6
20241021,091400,5263110,3640,3640,3640,3640,0
20241021,091300,5263110,3640,3640,3640,3640,12
20241021,091200,5219430,3635,3630,3640,3630,21
20241021,091100,5143145,3640,3640,3640,3640,6
20241021,091000,5121305,3635,3635,3635,3630,287
20241021,090900,4078405,3630,3635,3635,3630,13
20241021,090800,4031175,3635,3630,3635,3630,87
20241021,090700,3715305,3635,3635,3635,3635,4
20241021,090600,3700765,3645,3645,3645,3645,0
20241021,090500,3700765,3645,3640,3645,3640,275
20241021,090400,2699760,3645,3645,3645,3645,250
20241021,090300,1788510,3645,3645,3645,3645,0
20241021,090200,1788510,3645,3630,3645,3630,188
20241021,090100,1103805,3645,3635,3645,3630,43
20241021,090000,947690,3645,3645,3645,3640,250