KissMeData/032350/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191500,1357550570,9670,9670,9670,9670,3581
20241021,191400,1357550570,9670,9670,9670,9670,0
20241021,191300,1357550570,9670,9670,9670,9670,0
20241021,191200,1357550570,9670,9670,9670,9670,0
20241021,191100,1357550570,9670,9670,9670,9670,0
20241021,191000,1357550570,9670,9670,9670,9670,0
20241021,190900,1357550570,9670,9670,9670,9670,0
20241021,190800,1357550570,9670,9670,9670,9670,0
20241021,190700,1357550570,9670,9670,9670,9670,0
20241021,190600,1357550570,9670,9670,9670,9670,0
20241021,190500,1357550570,9670,9670,9670,9670,0
20241021,190400,1357550570,9670,9670,9670,9670,0
20241021,190300,1357550570,9670,9670,9670,9670,0
20241021,190200,1357550570,9670,9670,9670,9670,0
20241021,190100,1357550570,9670,9670,9670,9670,0
20241021,190000,1357550570,9670,9670,9670,9670,0
20241021,185900,1357550570,9670,9670,9670,9670,0
20241021,185800,1357550570,9670,9670,9670,9670,0
20241021,185700,1357550570,9670,9670,9670,9670,0
20241021,185600,1357550570,9670,9670,9670,9670,0
20241021,185500,1357550570,9670,9670,9670,9670,0
20241021,185400,1357550570,9670,9670,9670,9670,0
20241021,185300,1357550570,9670,9670,9670,9670,0
20241021,185200,1357550570,9670,9670,9670,9670,0
20241021,185100,1357550570,9670,9670,9670,9670,0
20241021,185000,1357550570,9670,9670,9670,9670,0
20241021,184900,1357550570,9670,9670,9670,9670,0
20241021,184800,1357550570,9670,9670,9670,9670,0
20241021,184700,1357550570,9670,9670,9670,9670,0
20241021,184600,1357550570,9670,9670,9670,9670,0
20241021,184500,1357550570,9670,9670,9670,9670,3581
20241021,184400,1357550570,9670,9670,9670,9670,0
20241021,184300,1357550570,9670,9670,9670,9670,0
20241021,184200,1357550570,9670,9670,9670,9670,0
20241021,184100,1357550570,9670,9670,9670,9670,0
20241021,184000,1357550570,9670,9670,9670,9670,0
20241021,183900,1357550570,9670,9670,9670,9670,0
20241021,183800,1357550570,9670,9670,9670,9670,0
20241021,183700,1357550570,9670,9670,9670,9670,0
20241021,183600,1357550570,9670,9670,9670,9670,0
20241021,183500,1357550570,9670,9670,9670,9670,0
20241021,183400,1357550570,9670,9670,9670,9670,0
20241021,183300,1357550570,9670,9670,9670,9670,0
20241021,183200,1357550570,9670,9670,9670,9670,0
20241021,183100,1357550570,9670,9670,9670,9670,0
20241021,183000,1357550570,9670,9670,9670,9670,0
20241021,182900,1357550570,9670,9670,9670,9670,0
20241021,182800,1357550570,9670,9670,9670,9670,0
20241021,182700,1357550570,9670,9670,9670,9670,0
20241021,182600,1357550570,9670,9670,9670,9670,0
20241021,182500,1357550570,9670,9670,9670,9670,0
20241021,182400,1357550570,9670,9670,9670,9670,0
20241021,182300,1357550570,9670,9670,9670,9670,0
20241021,182200,1357550570,9670,9670,9670,9670,0
20241021,182100,1357550570,9670,9670,9670,9670,0
20241021,182000,1357550570,9670,9670,9670,9670,0
20241021,181900,1357550570,9670,9670,9670,9670,0
20241021,181800,1357550570,9670,9670,9670,9670,0
20241021,181700,1357550570,9670,9670,9670,9670,0
20241021,181600,1357550570,9670,9670,9670,9670,0
20241021,181500,1357550570,9670,9670,9670,9670,3581
20241021,181400,1357550570,9670,9670,9670,9670,0
20241021,181300,1357550570,9670,9670,9670,9670,0
20241021,181200,1357550570,9670,9670,9670,9670,0
20241021,181100,1357550570,9670,9670,9670,9670,0
20241021,181000,1357550570,9670,9670,9670,9670,0
20241021,180900,1357550570,9670,9670,9670,9670,0
20241021,180800,1357550570,9670,9670,9670,9670,0
20241021,180700,1357550570,9670,9670,9670,9670,0
20241021,180600,1357550570,9670,9670,9670,9670,0
20241021,180500,1357550570,9670,9670,9670,9670,0
20241021,180400,1357550570,9670,9670,9670,9670,0
20241021,180300,1357550570,9670,9670,9670,9670,0
20241021,180200,1357550570,9670,9670,9670,9670,0
20241021,180100,1357550570,9670,9670,9670,9670,0
20241021,180000,1357550570,9670,9670,9670,9670,0
20241021,175900,1357550570,9670,9670,9670,9670,0
20241021,175800,1357550570,9670,9670,9670,9670,0
20241021,175700,1357550570,9670,9670,9670,9670,0
20241021,175600,1357550570,9670,9670,9670,9670,0
20241021,175500,1357550570,9670,9670,9670,9670,0
20241021,175400,1357550570,9670,9670,9670,9670,0
20241021,175300,1357550570,9670,9670,9670,9670,0
20241021,175200,1357550570,9670,9670,9670,9670,0
20241021,175100,1357550570,9670,9670,9670,9670,0
20241021,175000,1357550570,9670,9670,9670,9670,0
20241021,174900,1357550570,9670,9670,9670,9670,0
20241021,174800,1357550570,9670,9670,9670,9670,0
20241021,174700,1357550570,9670,9670,9670,9670,0
20241021,174600,1357550570,9670,9670,9670,9670,0
20241021,174500,1357550570,9670,9670,9670,9670,3581
20241021,174400,1357550570,9670,9670,9670,9670,0
20241021,174300,1357550570,9670,9670,9670,9670,0
20241021,174200,1357550570,9670,9670,9670,9670,0
20241021,174100,1357550570,9670,9670,9670,9670,0
20241021,174000,1357550570,9670,9670,9670,9670,0
20241021,173900,1357550570,9670,9670,9670,9670,0
20241021,173800,1357550570,9670,9670,9670,9670,0
20241021,173700,1357550570,9670,9670,9670,9670,0
20241021,173600,1357550570,9670,9670,9670,9670,0
20241021,173500,1357550570,9670,9670,9670,9670,0
20241021,173400,1357550570,9670,9670,9670,9670,0
20241021,173300,1357550570,9670,9670,9670,9670,0
20241021,173200,1357550570,9670,9670,9670,9670,0
20241021,173100,1357550570,9670,9670,9670,9670,0
20241021,173000,1357550570,9670,9670,9670,9670,0
20241021,172900,1357550570,9670,9670,9670,9670,0
20241021,172800,1357550570,9670,9670,9670,9670,0
20241021,172700,1357550570,9670,9670,9670,9670,0
20241021,172600,1357550570,9670,9670,9670,9670,0
20241021,172500,1357550570,9670,9670,9670,9670,0
20241021,172400,1357550570,9670,9670,9670,9670,0
20241021,172300,1357550570,9670,9670,9670,9670,0
20241021,172200,1357550570,9670,9670,9670,9670,0
20241021,172100,1357550570,9670,9670,9670,9670,0
20241021,172000,1357550570,9670,9670,9670,9670,0
20241021,171900,1357550570,9670,9670,9670,9670,0
20241021,171800,1357550570,9670,9670,9670,9670,0
20241021,171700,1357550570,9670,9670,9670,9670,0
20241021,171600,1357550570,9670,9670,9670,9670,0
20241021,171500,1357550570,9670,9670,9670,9670,3581
20241021,171400,1357550570,9670,9670,9670,9670,0
20241021,171300,1357550570,9670,9670,9670,9670,0
20241021,171200,1357550570,9670,9670,9670,9670,0
20241021,171100,1357550570,9670,9670,9670,9670,0
20241021,171000,1357550570,9670,9670,9670,9670,0
20241021,170900,1357550570,9670,9670,9670,9670,0
20241021,170800,1357550570,9670,9670,9670,9670,0
20241021,170700,1357550570,9670,9670,9670,9670,0
20241021,170600,1357550570,9670,9670,9670,9670,0
20241021,170500,1357550570,9670,9670,9670,9670,0
20241021,170400,1357550570,9670,9670,9670,9670,0
20241021,170300,1357550570,9670,9670,9670,9670,0
20241021,170200,1357550570,9670,9670,9670,9670,0
20241021,170100,1357550570,9670,9670,9670,9670,0
20241021,170000,1357550570,9670,9670,9670,9670,0
20241021,165900,1357550570,9670,9670,9670,9670,0
20241021,165800,1357550570,9670,9670,9670,9670,0
20241021,165700,1357550570,9670,9670,9670,9670,0
20241021,165600,1357550570,9670,9670,9670,9670,0
20241021,165500,1357550570,9670,9670,9670,9670,0
20241021,165400,1357550570,9670,9670,9670,9670,0
20241021,165300,1357550570,9670,9670,9670,9670,0
20241021,165200,1357550570,9670,9670,9670,9670,0
20241021,165100,1357550570,9670,9670,9670,9670,0
20241021,165000,1357550570,9670,9670,9670,9670,0
20241021,164900,1357550570,9670,9670,9670,9670,0
20241021,164800,1357550570,9670,9670,9670,9670,0
20241021,164700,1357550570,9670,9670,9670,9670,0
20241021,164600,1357550570,9670,9670,9670,9670,0
20241021,164500,1357550570,9670,9670,9670,9670,3581
20241021,164400,1357550570,9670,9670,9670,9670,0
20241021,164300,1357550570,9670,9670,9670,9670,0
20241021,164200,1357550570,9670,9670,9670,9670,0
20241021,164100,1357550570,9670,9670,9670,9670,0
20241021,164000,1357550570,9670,9670,9670,9670,0
20241021,163900,1357550570,9670,9670,9670,9670,0
20241021,163800,1357550570,9670,9670,9670,9670,0
20241021,163700,1357550570,9670,9670,9670,9670,0
20241021,163600,1357550570,9670,9670,9670,9670,0
20241021,163500,1357550570,9670,9670,9670,9670,0
20241021,163400,1357550570,9670,9670,9670,9670,0
20241021,163300,1357550570,9670,9670,9670,9670,0
20241021,163200,1357550570,9670,9670,9670,9670,0
20241021,163100,1357550570,9670,9670,9670,9670,0
20241021,163000,1357550570,9670,9670,9670,9670,0
20241021,162900,1357550570,9670,9670,9670,9670,0
20241021,162800,1357550570,9670,9670,9670,9670,0
20241021,162700,1357550570,9670,9670,9670,9670,0
20241021,162600,1357550570,9670,9670,9670,9670,0
20241021,162500,1357550570,9670,9670,9670,9670,0
20241021,162400,1357550570,9670,9670,9670,9670,0
20241021,162300,1357550570,9670,9670,9670,9670,0
20241021,162200,1357550570,9670,9670,9670,9670,0
20241021,162100,1357550570,9670,9670,9670,9670,0
20241021,162000,1357550570,9670,9670,9670,9670,0
20241021,161900,1357550570,9670,9670,9670,9670,0
20241021,161800,1357550570,9670,9670,9670,9670,0
20241021,161700,1357550570,9670,9670,9670,9670,0
20241021,161600,1357550570,9670,9670,9670,9670,0
20241021,161500,1357550570,9670,9670,9670,9670,3581
20241021,161400,1357550570,9670,9670,9670,9670,0
20241021,161300,1357550570,9670,9670,9670,9670,0
20241021,161200,1357550570,9670,9670,9670,9670,0
20241021,161100,1357550570,9670,9670,9670,9670,0
20241021,161000,1357550570,9670,9670,9670,9670,0
20241021,160900,1357550570,9670,9670,9670,9670,0
20241021,160800,1357550570,9670,9670,9670,9670,0
20241021,160700,1357550570,9670,9670,9670,9670,0
20241021,160600,1357550570,9670,9670,9670,9670,0
20241021,160500,1357550570,9670,9670,9670,9670,0
20241021,160400,1357550570,9670,9670,9670,9670,0
20241021,160300,1357550570,9670,9670,9670,9670,0
20241021,160200,1357550570,9670,9670,9670,9670,0
20241021,160100,1357550570,9670,9670,9670,9670,0
20241021,160000,1357550570,9670,9670,9670,9670,0
20241021,155900,1357550570,9670,9670,9670,9670,0
20241021,155800,1357550570,9670,9670,9670,9670,0
20241021,155700,1357550570,9670,9670,9670,9670,0
20241021,155600,1357550570,9670,9670,9670,9670,0
20241021,155500,1357550570,9670,9670,9670,9670,0
20241021,155400,1357550570,9670,9670,9670,9670,0
20241021,155300,1357550570,9670,9670,9670,9670,0
20241021,155200,1357550570,9670,9670,9670,9670,0
20241021,155100,1357550570,9670,9670,9670,9670,0
20241021,155000,1357550570,9670,9670,9670,9670,0
20241021,154900,1357550570,9670,9670,9670,9670,0
20241021,154800,1357550570,9670,9670,9670,9670,0
20241021,154700,1357550570,9670,9670,9670,9670,0
20241021,154600,1357550570,9670,9670,9670,9670,0
20241021,154500,1357550570,9670,9670,9670,9670,3581
20241021,154400,1357550570,9670,9670,9670,9670,0
20241021,154300,1357550570,9670,9670,9670,9670,0
20241021,154200,1357550570,9670,9670,9670,9670,0
20241021,154100,1357550570,9670,9670,9670,9670,0
20241021,154000,1357550570,9670,9670,9670,9670,0
20241021,153900,1357550570,9670,9670,9670,9670,0
20241021,153800,1357550570,9670,9670,9670,9670,0
20241021,153700,1357550570,9670,9670,9670,9670,0
20241021,153600,1357550570,9670,9670,9670,9670,0
20241021,153500,1357550570,9670,9670,9670,9670,0
20241021,153400,1357550570,9670,9670,9670,9670,0
20241021,153300,1357550570,9670,9670,9670,9670,0
20241021,153200,1357550570,9670,9670,9670,9670,0
20241021,153100,1357550570,9670,9670,9670,9670,0
20241021,153000,1357550570,9670,9670,9670,9670,3581
20241021,152900,1322922300,9710,9710,9710,9710,0
20241021,152800,1322922300,9710,9710,9710,9710,0
20241021,152700,1322922300,9710,9710,9710,9710,0
20241021,152600,1322922300,9710,9710,9710,9710,0
20241021,152500,1322922300,9710,9710,9710,9710,0
20241021,152400,1322922300,9710,9710,9710,9710,0
20241021,152300,1322922300,9710,9710,9710,9710,0
20241021,152200,1322922300,9710,9710,9710,9710,0
20241021,152100,1322922300,9710,9710,9710,9710,0
20241021,152000,1322922300,9710,9710,9710,9710,0
20241021,151900,1322922300,9710,9680,9710,9670,1015
20241021,151800,1313102490,9710,9680,9720,9680,687
20241021,151700,1306452230,9720,9710,9720,9680,609
20241021,151600,1300537230,9710,9720,9720,9680,46
20241021,151500,1300090660,9720,9720,9720,9670,117
20241021,151400,1298957720,9720,9720,9720,9680,37
20241021,151300,1298598520,9710,9700,9710,9670,6146
20241021,151200,1239120630,9690,9700,9700,9690,35
20241021,151100,1238781250,9700,9700,9700,9700,127
20241021,151000,1237549350,9690,9700,9700,9690,286
20241021,150900,1234775260,9700,9710,9710,9700,478
20241021,150800,1230138320,9700,9720,9720,9700,447
20241021,150700,1225801380,9710,9720,9720,9710,34
20241021,150600,1225471000,9710,9720,9720,9710,35
20241021,150500,1225130920,9710,9710,9710,9710,1
20241021,150400,1225121210,9700,9730,9730,9700,36
20241021,150300,1224771260,9730,9730,9730,9730,323
20241021,150200,1221628470,9700,9730,9730,9700,169
20241021,150100,1219986890,9730,9730,9730,9730,24
20241021,150000,1219753370,9720,9730,9730,9720,324
20241021,145900,1216602760,9730,9730,9730,9730,304
20241021,145800,1213644840,9700,9710,9710,9700,46
20241021,145700,1213198290,9710,9700,9710,9700,335
20241021,145600,1209945450,9710,9730,9730,9710,232
20241021,145500,1207692250,9730,9710,9730,9710,25
20241021,145400,1207449020,9710,9720,9730,9710,106
20241021,145300,1206418580,9720,9720,9720,9720,139
20241021,145200,1205067500,9710,9730,9730,9710,35
20241021,145100,1204727170,9740,9710,9740,9710,124
20241021,145000,1203522410,9710,9720,9740,9710,298
20241021,144900,1200625480,9720,9720,9720,9720,54
20241021,144800,1200100600,9710,9730,9740,9710,2262
20241021,144700,1178091330,9730,9730,9730,9730,24
20241021,144600,1177857810,9710,9730,9730,9710,36
20241021,144500,1177507770,9720,9710,9730,9710,220
20241021,144400,1175369370,9710,9720,9720,9710,35
20241021,144300,1175029280,9730,9730,9730,9730,25
20241021,144200,1174786030,9710,9720,9720,9710,944
20241021,144100,1165610760,9710,9710,9720,9710,129
20241021,144000,1164357930,9710,9710,9710,9710,136
20241021,143900,1163037370,9700,9700,9710,9700,37
20241021,143800,1162678240,9720,9720,9720,9720,24
20241021,143700,1162444960,9700,9700,9710,9700,1394
20241021,143600,1148913350,9710,9700,9710,9700,823
20241021,143500,1140930020,9710,9700,9710,9700,35
20241021,143400,1140590280,9700,9690,9700,9670,2210
20241021,143300,1119166940,9700,9690,9700,9690,34
20241021,143200,1118837250,9700,9700,9700,9700,24
20241021,143100,1118604450,9690,9690,9700,9690,198
20241021,143000,1116685590,9690,9700,9700,9690,343
20241021,142900,1113360990,9690,9700,9700,9690,86
20241021,142800,1112526900,9700,9690,9710,9690,144
20241021,142700,1111130600,9690,9710,9710,9690,288
20241021,142600,1108339420,9710,9710,9710,9710,24
20241021,142500,1108106380,9710,9710,9710,9690,40
20241021,142400,1107718200,9710,9710,9710,9710,23
20241021,142300,1107494870,9710,9710,9710,9690,39
20241021,142200,1107116400,9690,9710,9710,9690,335
20241021,142100,1103867080,9700,9710,9710,9700,34
20241021,142000,1103537050,9710,9700,9710,9700,124
20241021,141900,1102334010,9700,9710,9710,9700,654
20241021,141800,1095983780,9710,9710,9710,9710,81
20241021,141700,1095197270,9700,9710,9710,9700,37
20241021,141600,1094838120,9710,9710,9710,9710,25
20241021,141500,1094595370,9700,9700,9710,9700,484
20241021,141400,1089900340,9710,9710,9710,9710,140
20241021,141300,1088540940,9700,9700,9700,9700,104
20241021,141200,1087532140,9700,9700,9700,9700,23
20241021,141100,1087309040,9690,9700,9700,9690,54
20241021,141000,1086785350,9690,9700,9700,9690,25
20241021,140900,1086542860,9690,9700,9700,9690,34
20241021,140800,1086213170,9700,9700,9700,9700,52
20241021,140700,1085708770,9690,9700,9700,9690,77
20241021,140600,1084962090,9700,9700,9700,9700,34
20241021,140500,1084632290,9690,9700,9700,9690,139
20241021,140400,1083284100,9700,9700,9700,9700,24
20241021,140300,1083051300,9690,9700,9700,9690,34
20241021,140200,1082721610,9700,9690,9700,9690,35
20241021,140100,1082382220,9700,9700,9700,9700,326
20241021,140000,1079220020,9710,9700,9710,9700,35
20241021,135900,1078880290,9710,9710,9710,9710,24
20241021,135800,1078647250,9710,9700,9710,9700,474
20241021,135700,1074044820,9700,9700,9710,9700,143
20241021,135600,1072656490,9710,9700,9710,9700,36
20241021,135500,1072307040,9710,9700,9710,9700,299
20241021,135400,1069406500,9710,9680,9710,9680,34
20241021,135300,1069076690,9710,9710,9710,9710,25
20241021,135200,1068833940,9680,9680,9700,9680,5117
20241021,135100,1019218140,9680,9680,9690,9680,862
20241021,135000,1010873750,9680,9670,9680,9670,36
20241021,134900,1010525390,9680,9680,9680,9670,200
20241021,134800,1008590390,9670,9670,9680,9670,845
20241021,134700,1000410950,9680,9670,9680,9670,182
20241021,134600,998650750,9680,9670,9680,9670,35
20241021,134500,998312060,9680,9680,9680,9680,162
20241021,134400,996743900,9680,9680,9690,9680,411
20241021,134300,992765170,9690,9690,9690,9690,25
20241021,134200,992522920,9680,9680,9690,9680,35
20241021,134100,992183890,9690,9690,9690,9690,24
20241021,134000,991951330,9660,9670,9690,9660,295
20241021,133900,989098320,9670,9670,9670,9670,996
20241021,133800,979467000,9670,9680,9680,9670,91
20241021,133700,978586230,9680,9700,9700,9680,523
20241021,133600,973517070,9690,9690,9690,9680,242
20241021,133500,971172200,9690,9690,9690,9690,24
20241021,133400,970939640,9680,9690,9690,9680,36
20241021,133300,970590910,9690,9690,9700,9690,278
20241021,133200,967896860,9690,9700,9700,9690,35
20241021,133100,967557470,9700,9700,9700,9700,24
20241021,133000,967324670,9690,9700,9700,9690,55
20241021,132900,966791490,9690,9700,9700,9690,65
20241021,132800,966161400,9690,9700,9700,9690,35
20241021,132700,965822010,9700,9700,9700,9700,23
20241021,132600,965598910,9690,9700,9700,9690,35
20241021,132500,965259520,9700,9690,9700,9690,54
20241021,132400,964736020,9690,9690,9700,9690,81
20241021,132300,963950900,9690,9690,9690,9690,12
20241021,132200,963834620,9690,9680,9690,9680,197
20241021,132100,961927430,9680,9680,9680,9670,1938
20241021,132000,943167710,9700,9680,9700,9680,341
20241021,131900,939866170,9690,9690,9700,9680,49
20241021,131800,939391230,9700,9680,9700,9680,334
20241021,131700,936155800,9690,9680,9690,9680,49
20241021,131600,935681100,9690,9690,9690,9690,276
20241021,131500,933006660,9690,9690,9700,9690,148
20241021,131400,931572310,9700,9700,9700,9700,24
20241021,131300,931339510,9690,9690,9700,9690,535
20241021,131200,926155120,9700,9700,9700,9700,23
20241021,131100,925932020,9700,9690,9700,9690,36
20241021,131000,925582940,9700,9700,9700,9700,24
20241021,130900,925350140,9720,9690,9720,9690,2911
20241021,130800,897055550,9720,9720,9720,9720,124
20241021,130700,895850270,9720,9680,9720,9680,159
20241021,130600,894310190,9680,9680,9680,9680,34
20241021,130500,893981070,9680,9680,9680,9670,65
20241021,130400,893351980,9680,9680,9680,9680,498
20241021,130300,888531340,9680,9680,9680,9670,99
20241021,130200,887573130,9680,9680,9680,9670,35
20241021,130100,887234350,9680,9660,9680,9660,116
20241021,130000,886113040,9660,9670,9680,9660,1277
20241021,125900,873769270,9680,9680,9680,9670,46
20241021,125800,873324100,9680,9670,9680,9670,250
20241021,125700,870906300,9670,9680,9680,9660,2883
20241021,125600,843027620,9680,9680,9680,9680,41
20241021,125500,842630740,9670,9670,9680,9670,141
20241021,125400,841266030,9680,9680,9680,9680,58
20241021,125300,840704590,9670,9700,9700,9670,3125
20241021,125200,810452610,9700,9700,9700,9700,18
20241021,125100,810278010,9690,9700,9700,9690,38
20241021,125000,809909530,9700,9700,9700,9700,24
20241021,124900,809676730,9690,9700,9700,9690,470
20241021,124800,805122190,9700,9700,9720,9700,1921
20241021,124700,786488470,9720,9720,9720,9720,24
20241021,124600,786255190,9720,9690,9720,9690,3376
20241021,124500,753503390,9700,9700,9700,9690,245
20241021,124400,751127110,9700,9690,9700,9690,35
20241021,124300,750787720,9700,9700,9700,9700,25
20241021,124200,750545220,9690,9690,9700,9690,189
20241021,124100,748712570,9700,9700,9700,9700,28
20241021,124000,748440970,9700,9690,9700,9690,151
20241021,123900,746977440,9700,9700,9700,9700,23
20241021,123800,746754340,9700,9690,9700,9690,64
20241021,123700,746133820,9700,9700,9700,9700,24
20241021,123600,745901020,9700,9700,9700,9690,144
20241021,123500,744505330,9700,9700,9700,9700,24
20241021,123400,744272530,9700,9690,9700,9690,146
20241021,123300,742857480,9700,9700,9700,9700,44
20241021,123200,742430680,9700,9690,9700,9690,37
20241021,123100,742071900,9700,9700,9700,9700,24
20241021,123000,741839100,9700,9690,9700,9690,36
20241021,122900,741490010,9700,9700,9700,9700,29
20241021,122800,741208710,9700,9690,9700,9690,1070
20241021,122700,730840170,9700,9700,9700,9700,30
20241021,122600,730549170,9700,9690,9700,9690,35
20241021,122500,730209780,9700,9700,9700,9690,26
20241021,122400,729957590,9700,9700,9700,9690,49
20241021,122300,729482400,9700,9700,9700,9700,24
20241021,122200,729249600,9700,9690,9700,9690,46
20241021,122100,728803520,9700,9700,9700,9700,23
20241021,122000,728580420,9700,9700,9700,9690,136
20241021,121900,727261330,9700,9700,9700,9700,25
20241021,121800,727018830,9700,9700,9700,9690,194
20241021,121700,725137140,9700,9700,9700,9700,24
20241021,121600,724904340,9700,9700,9700,9690,89
20241021,121500,724041150,9700,9700,9700,9700,23
20241021,121400,723818050,9700,9690,9700,9690,35
20241021,121300,723478660,9700,9700,9700,9700,39
20241021,121200,723100360,9700,9700,9700,9690,56
20241021,121100,722557280,9700,9700,9700,9690,60
20241021,121000,721975390,9700,9700,9700,9690,36
20241021,120900,721626310,9690,9700,9700,9690,35
20241021,120800,721286920,9690,9700,9700,9690,153
20241021,120700,719804110,9690,9700,9700,9690,84
20241021,120600,718989920,9700,9700,9700,9700,24
20241021,120500,718757120,9700,9700,9700,9690,36
20241021,120400,718408030,9690,9700,9700,9690,10088
20241021,120300,620655080,9690,9700,9700,9690,39
20241021,120200,620276930,9700,9700,9700,9700,410
20241021,120100,616299930,9700,9710,9710,9700,34
20241021,120000,615969900,9710,9710,9710,9710,24
20241021,115900,615736860,9700,9710,9710,9700,34
20241021,115800,615406830,9700,9700,9700,9700,0
20241021,115700,615406830,9700,9700,9700,9700,11
20241021,115600,615300130,9710,9710,9710,9710,60
20241021,115500,614717530,9710,9700,9710,9700,31
20241021,115400,614416630,9700,9700,9700,9700,0
20241021,115300,614416630,9700,9710,9710,9700,13
20241021,115200,614290520,9710,9710,9710,9710,10
20241021,115100,614193420,9700,9700,9700,9700,11
20241021,115000,614086720,9710,9710,9710,9710,1
20241021,114900,614077010,9700,9700,9700,9700,11
20241021,114800,613970310,9700,9700,9700,9700,200
20241021,114700,612030310,9710,9710,9710,9710,31
20241021,114600,611729300,9710,9710,9710,9710,0
20241021,114500,611729300,9710,9720,9720,9710,158
20241021,114400,610193650,9730,9700,9730,9700,101
20241021,114300,609210950,9730,9730,9730,9700,54
20241021,114200,608685890,9730,9710,9730,9710,2
20241021,114100,608666450,9710,9700,9710,9700,457
20241021,114000,604233540,9700,9700,9700,9700,5
20241021,113900,604185040,9690,9700,9700,9690,62
20241021,113800,603583750,9700,9700,9700,9700,22
20241021,113700,603370350,9690,9700,9700,9690,12
20241021,113600,603254060,9700,9720,9720,9700,997
20241021,113500,593574620,9720,9720,9720,9720,12
20241021,113400,593457980,9720,9720,9720,9720,11
20241021,113300,593351060,9730,9730,9730,9730,5
20241021,113200,593302410,9730,9720,9730,9720,12
20241021,113100,593185760,9730,9720,9730,9720,136
20241021,113000,591862490,9730,9720,9730,9720,425
20241021,112900,587727350,9730,9730,9730,9730,65
20241021,112800,587094900,9720,9700,9720,9700,1221
20241021,112700,575250980,9700,9700,9700,9700,12
20241021,112600,575134580,9690,9690,9690,9690,857
20241021,112500,566830250,9690,9690,9690,9690,1
20241021,112400,566820560,9680,9680,9680,9680,11
20241021,112300,566714080,9690,9690,9690,9690,0
20241021,112200,566714080,9690,9690,9690,9680,31
20241021,112100,566413800,9690,9690,9690,9690,11
20241021,112000,566307210,9680,9690,9690,9680,65
20241021,111900,565677470,9690,9690,9690,9690,1
20241021,111800,565667780,9680,9690,9690,9680,21
20241021,111700,565464400,9680,9680,9680,9680,0
20241021,111600,565464400,9680,9690,9690,9680,213
20241021,111500,563402550,9690,9690,9690,9690,1
20241021,111400,563392860,9680,9690,9690,9680,41
20241021,111300,562995690,9690,9690,9690,9690,50
20241021,111200,562511190,9690,9680,9690,9680,13
20241021,111100,562385330,9690,9690,9690,9680,91
20241021,111000,561504250,9680,9690,9690,9680,12
20241021,110900,561388080,9690,9690,9690,9690,1
20241021,110800,561378390,9690,9680,9690,9680,1230
20241021,110700,549471040,9680,9690,9690,9680,17
20241021,110600,549306460,9680,9690,9690,9680,13
20241021,110500,549180610,9690,9690,9690,9690,175
20241021,110400,547484860,9700,9700,9700,9690,290
20241021,110300,544671970,9700,9720,9720,9690,627
20241021,110200,538589970,9720,9730,9730,9720,22
20241021,110100,538376020,9700,9700,9700,9700,0
20241021,110000,538376020,9700,9700,9730,9700,477
20241021,105900,533747590,9690,9690,9690,9690,0
20241021,105800,533747590,9690,9720,9720,9690,4011
20241021,105700,494824330,9720,9730,9730,9720,648
20241021,105600,488524290,9730,9730,9730,9730,22
20241021,105500,488310230,9730,9730,9740,9730,251
20241021,105400,485867600,9740,9740,9740,9740,187
20241021,105300,484046220,9730,9720,9750,9720,1466
20241021,105200,469759070,9750,9750,9750,9750,1
20241021,105100,469749320,9720,9720,9720,9720,18
20241021,105000,469574360,9750,9730,9750,9720,1049
20241021,104900,459373600,9730,9740,9740,9730,419
20241021,104800,455295670,9740,9740,9740,9740,1
20241021,104700,455285930,9750,9740,9750,9740,148
20241021,104600,453844050,9730,9740,9740,9730,88
20241021,104500,452987150,9750,9750,9750,9740,17
20241021,104400,452821510,9750,9750,9750,9750,25
20241021,104300,452577760,9740,9740,9740,9740,21
20241021,104200,452373220,9740,9740,9740,9740,64
20241021,104100,451749860,9740,9740,9750,9730,147
20241021,104000,450318180,9740,9750,9750,9740,116
20241021,103900,449188150,9740,9740,9750,9740,13
20241021,103800,449061520,9750,9750,9750,9750,1
20241021,103700,449051770,9730,9760,9760,9730,213
20241021,103600,446973250,9760,9760,9760,9760,2
20241021,103500,446953730,9730,9760,9760,9730,24
20241021,103400,446719820,9760,9750,9760,9750,814
20241021,103300,438776180,9730,9730,9730,9730,11
20241021,103200,438669150,9750,9760,9760,9750,581
20241021,103100,432999390,9760,9750,9760,9730,371
20241021,103000,429383530,9760,9760,9760,9740,4
20241021,102900,429344530,9750,9750,9750,9750,1186
20241021,102800,417781030,9750,9750,9750,9750,2
20241021,102700,417761530,9730,9750,9750,9730,13
20241021,102600,417635020,9750,9750,9750,9750,0
20241021,102500,417635020,9750,9750,9750,9750,227
20241021,102400,415421770,9730,9730,9730,9730,100
20241021,102300,414448770,9730,9730,9730,9730,20
20241021,102200,414254170,9730,9730,9730,9730,0
20241021,102100,414254170,9730,9730,9730,9730,0
20241021,102000,414254170,9730,9730,9730,9730,445
20241021,101900,409924320,9730,9730,9730,9720,375
20241021,101800,406278570,9730,9730,9730,9730,132
20241021,101700,404994210,9730,9730,9730,9730,103
20241021,101600,403992020,9730,9730,9730,9730,74
20241021,101500,403272000,9750,9740,9750,9710,1001
20241021,101400,393534120,9750,9730,9750,9730,398
20241021,101300,389657330,9740,9740,9740,9740,0
20241021,101200,389657330,9740,9740,9740,9740,0
20241021,101100,389657330,9740,9740,9740,9740,1
20241021,101000,389647590,9730,9740,9740,9730,109
20241021,100900,388587010,9710,9730,9740,9710,1023
20241021,100800,378642330,9730,9730,9730,9730,75
20241021,100700,377912580,9730,9730,9730,9730,1
20241021,100600,377902850,9720,9740,9740,9720,197
20241021,100500,375986330,9740,9740,9740,9740,1
20241021,100400,375976590,9730,9740,9740,9730,236
20241021,100300,373680110,9740,9730,9740,9730,178
20241021,100200,371947950,9730,9720,9730,9720,25
20241021,100100,371704940,9730,9730,9730,9730,0
20241021,100000,371704940,9730,9720,9730,9710,3001
20241021,095900,342563090,9720,9720,9720,9720,2034
20241021,095800,322792610,9720,9750,9750,9720,3451
20241021,095700,289215460,9750,9740,9750,9740,56
20241021,095600,288669960,9750,9750,9750,9750,10
20241021,095500,288572460,9750,9750,9750,9740,624
20241021,095400,282492010,9740,9750,9750,9740,574
20241021,095300,276897280,9730,9750,9750,9730,20
20241021,095200,276702580,9750,9740,9750,9740,550
20241021,095100,271341080,9750,9750,9750,9740,208
20241021,095000,269315120,9750,9750,9750,9750,2001
20241021,094900,249805370,9730,9750,9750,9730,794
20241021,094800,242074810,9730,9750,9750,9720,647
20241021,094700,235783910,9720,9750,9750,9720,782
20241021,094600,228176570,9750,9750,9750,9750,18
20241021,094500,228001070,9750,9740,9750,9740,155
20241021,094400,226490740,9740,9730,9740,9730,385
20241021,094300,222743140,9730,9730,9730,9720,263
20241021,094200,220184250,9720,9730,9730,9720,2067
20241021,094100,200072350,9730,9730,9730,9720,117
20241021,094000,198933950,9730,9720,9730,9720,579
20241021,093900,193305940,9720,9720,9720,9720,206
20241021,093800,191303620,9720,9710,9720,9710,310
20241021,093700,188291430,9700,9690,9700,9690,2092
20241021,093600,168005570,9690,9690,9690,9680,302
20241021,093500,165080100,9690,9700,9700,9670,465
20241021,093400,160580600,9700,9690,9700,9680,58
20241021,093300,160018590,9690,9690,9690,9690,96
20241021,093200,159088350,9690,9700,9700,9690,11
20241021,093100,158981660,9700,9700,9700,9700,62
20241021,093000,158380260,9700,9700,9700,9700,303
20241021,092900,155441160,9690,9670,9700,9660,2277
20241021,092800,133411020,9680,9690,9690,9680,12
20241021,092700,133294760,9690,9670,9690,9670,674
20241021,092600,126768980,9680,9690,9690,9680,186
20241021,092500,124968450,9690,9690,9690,9690,2
20241021,092400,124949070,9680,9650,9680,9650,697
20241021,092300,118216970,9650,9640,9650,9630,445
20241021,092200,113929220,9640,9640,9640,9640,550
20241021,092100,108627220,9640,9650,9650,9640,812
20241021,092000,100797000,9650,9650,9650,9650,200
20241021,091900,98867000,9650,9650,9650,9630,1391
20241021,091800,85463480,9650,9640,9650,9640,493
20241021,091700,80709050,9640,9650,9650,9640,249
20241021,091600,78308400,9650,9640,9650,9640,134
20241021,091500,77015640,9640,9650,9650,9640,393
20241021,091400,73224770,9650,9650,9660,9650,275
20241021,091300,70570970,9660,9640,9660,9640,464
20241021,091200,66090110,9640,9640,9650,9630,1110
20241021,091100,55393690,9640,9650,9650,9640,347
20241021,091000,52045150,9650,9650,9660,9650,373
20241021,090900,48445570,9660,9690,9690,9660,411
20241021,090800,44468860,9690,9650,9690,9640,222
20241021,090700,42326570,9640,9640,9640,9640,218
20241021,090600,40225050,9690,9640,9690,9620,943
20241021,090500,31140440,9640,9680,9690,9640,696
20241021,090400,24418980,9680,9720,9720,9680,1062
20241021,090300,14137810,9720,9730,9730,9680,392
20241021,090200,10328580,9680,9730,9730,9680,128
20241021,090100,9083790,9730,9730,9730,9730,102
20241021,090000,8091330,9730,9730,9730,9690,834