KissMeData/046210/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193000,323259975,3100,3100,3100,3100,234
20241021,192900,323259975,3100,3100,3100,3100,0
20241021,192800,323259975,3100,3100,3100,3100,0
20241021,192700,323259975,3100,3100,3100,3100,0
20241021,192600,323259975,3100,3100,3100,3100,0
20241021,192500,323259975,3100,3100,3100,3100,0
20241021,192400,323259975,3100,3100,3100,3100,0
20241021,192300,323259975,3100,3100,3100,3100,0
20241021,192200,323259975,3100,3100,3100,3100,0
20241021,192100,323259975,3100,3100,3100,3100,0
20241021,192000,323259975,3100,3100,3100,3100,0
20241021,191900,323259975,3100,3100,3100,3100,0
20241021,191800,323259975,3100,3100,3100,3100,0
20241021,191700,323259975,3100,3100,3100,3100,0
20241021,191600,323259975,3100,3100,3100,3100,0
20241021,191500,323259975,3100,3100,3100,3100,0
20241021,191400,323259975,3100,3100,3100,3100,0
20241021,191300,323259975,3100,3100,3100,3100,0
20241021,191200,323259975,3100,3100,3100,3100,0
20241021,191100,323259975,3100,3100,3100,3100,0
20241021,191000,323259975,3100,3100,3100,3100,0
20241021,190900,323259975,3100,3100,3100,3100,0
20241021,190800,323259975,3100,3100,3100,3100,0
20241021,190700,323259975,3100,3100,3100,3100,0
20241021,190600,323259975,3100,3100,3100,3100,0
20241021,190500,323259975,3100,3100,3100,3100,0
20241021,190400,323259975,3100,3100,3100,3100,0
20241021,190300,323259975,3100,3100,3100,3100,0
20241021,190200,323259975,3100,3100,3100,3100,0
20241021,190100,323259975,3100,3100,3100,3100,0
20241021,190000,323259975,3100,3100,3100,3100,234
20241021,185900,323259975,3100,3100,3100,3100,0
20241021,185800,323259975,3100,3100,3100,3100,0
20241021,185700,323259975,3100,3100,3100,3100,0
20241021,185600,323259975,3100,3100,3100,3100,0
20241021,185500,323259975,3100,3100,3100,3100,0
20241021,185400,323259975,3100,3100,3100,3100,0
20241021,185300,323259975,3100,3100,3100,3100,0
20241021,185200,323259975,3100,3100,3100,3100,0
20241021,185100,323259975,3100,3100,3100,3100,0
20241021,185000,323259975,3100,3100,3100,3100,0
20241021,184900,323259975,3100,3100,3100,3100,0
20241021,184800,323259975,3100,3100,3100,3100,0
20241021,184700,323259975,3100,3100,3100,3100,0
20241021,184600,323259975,3100,3100,3100,3100,0
20241021,184500,323259975,3100,3100,3100,3100,0
20241021,184400,323259975,3100,3100,3100,3100,0
20241021,184300,323259975,3100,3100,3100,3100,0
20241021,184200,323259975,3100,3100,3100,3100,0
20241021,184100,323259975,3100,3100,3100,3100,0
20241021,184000,323259975,3100,3100,3100,3100,0
20241021,183900,323259975,3100,3100,3100,3100,0
20241021,183800,323259975,3100,3100,3100,3100,0
20241021,183700,323259975,3100,3100,3100,3100,0
20241021,183600,323259975,3100,3100,3100,3100,0
20241021,183500,323259975,3100,3100,3100,3100,0
20241021,183400,323259975,3100,3100,3100,3100,0
20241021,183300,323259975,3100,3100,3100,3100,0
20241021,183200,323259975,3100,3100,3100,3100,0
20241021,183100,323259975,3100,3100,3100,3100,0
20241021,183000,323259975,3100,3100,3100,3100,234
20241021,182900,323259975,3100,3100,3100,3100,0
20241021,182800,323259975,3100,3100,3100,3100,0
20241021,182700,323259975,3100,3100,3100,3100,0
20241021,182600,323259975,3100,3100,3100,3100,0
20241021,182500,323259975,3100,3100,3100,3100,0
20241021,182400,323259975,3100,3100,3100,3100,0
20241021,182300,323259975,3100,3100,3100,3100,0
20241021,182200,323259975,3100,3100,3100,3100,0
20241021,182100,323259975,3100,3100,3100,3100,0
20241021,182000,323259975,3100,3100,3100,3100,0
20241021,181900,323259975,3100,3100,3100,3100,0
20241021,181800,323259975,3100,3100,3100,3100,0
20241021,181700,323259975,3100,3100,3100,3100,0
20241021,181600,323259975,3100,3100,3100,3100,0
20241021,181500,323259975,3100,3100,3100,3100,0
20241021,181400,323259975,3100,3100,3100,3100,0
20241021,181300,323259975,3100,3100,3100,3100,0
20241021,181200,323259975,3100,3100,3100,3100,0
20241021,181100,323259975,3100,3100,3100,3100,0
20241021,181000,323259975,3100,3100,3100,3100,0
20241021,180900,323259975,3100,3100,3100,3100,0
20241021,180800,323259975,3100,3100,3100,3100,0
20241021,180700,323259975,3100,3100,3100,3100,0
20241021,180600,323259975,3100,3100,3100,3100,0
20241021,180500,323259975,3100,3100,3100,3100,0
20241021,180400,323259975,3100,3100,3100,3100,0
20241021,180300,323259975,3100,3100,3100,3100,0
20241021,180200,323259975,3100,3100,3100,3100,0
20241021,180100,323259975,3100,3100,3100,3100,0
20241021,180000,323259975,3100,3100,3100,3100,234
20241021,175900,323259975,3100,3100,3100,3100,0
20241021,175800,323259975,3100,3100,3100,3100,0
20241021,175700,323259975,3100,3100,3100,3100,0
20241021,175600,323259975,3100,3100,3100,3100,0
20241021,175500,323259975,3100,3100,3100,3100,0
20241021,175400,323259975,3100,3100,3100,3100,0
20241021,175300,323259975,3100,3100,3100,3100,0
20241021,175200,323259975,3100,3100,3100,3100,0
20241021,175100,323259975,3100,3100,3100,3100,0
20241021,175000,323259975,3100,3100,3100,3100,0
20241021,174900,323259975,3100,3100,3100,3100,0
20241021,174800,323259975,3100,3100,3100,3100,0
20241021,174700,323259975,3100,3100,3100,3100,0
20241021,174600,323259975,3100,3100,3100,3100,0
20241021,174500,323259975,3100,3100,3100,3100,0
20241021,174400,323259975,3100,3100,3100,3100,0
20241021,174300,323259975,3100,3100,3100,3100,0
20241021,174200,323259975,3100,3100,3100,3100,0
20241021,174100,323259975,3100,3100,3100,3100,0
20241021,174000,323259975,3100,3100,3100,3100,0
20241021,173900,323259975,3100,3100,3100,3100,0
20241021,173800,323259975,3100,3100,3100,3100,0
20241021,173700,323259975,3100,3100,3100,3100,0
20241021,173600,323259975,3100,3100,3100,3100,0
20241021,173500,323259975,3100,3100,3100,3100,0
20241021,173400,323259975,3100,3100,3100,3100,0
20241021,173300,323259975,3100,3100,3100,3100,0
20241021,173200,323259975,3100,3100,3100,3100,0
20241021,173100,323259975,3100,3100,3100,3100,0
20241021,173000,323259975,3100,3100,3100,3100,234
20241021,172900,323259975,3100,3100,3100,3100,0
20241021,172800,323259975,3100,3100,3100,3100,0
20241021,172700,323259975,3100,3100,3100,3100,0
20241021,172600,323259975,3100,3100,3100,3100,0
20241021,172500,323259975,3100,3100,3100,3100,0
20241021,172400,323259975,3100,3100,3100,3100,0
20241021,172300,323259975,3100,3100,3100,3100,0
20241021,172200,323259975,3100,3100,3100,3100,0
20241021,172100,323259975,3100,3100,3100,3100,0
20241021,172000,323259975,3100,3100,3100,3100,0
20241021,171900,323259975,3100,3100,3100,3100,0
20241021,171800,323259975,3100,3100,3100,3100,0
20241021,171700,323259975,3100,3100,3100,3100,0
20241021,171600,323259975,3100,3100,3100,3100,0
20241021,171500,323259975,3100,3100,3100,3100,0
20241021,171400,323259975,3100,3100,3100,3100,0
20241021,171300,323259975,3100,3100,3100,3100,0
20241021,171200,323259975,3100,3100,3100,3100,0
20241021,171100,323259975,3100,3100,3100,3100,0
20241021,171000,323259975,3100,3100,3100,3100,0
20241021,170900,323259975,3100,3100,3100,3100,0
20241021,170800,323259975,3100,3100,3100,3100,0
20241021,170700,323259975,3100,3100,3100,3100,0
20241021,170600,323259975,3100,3100,3100,3100,0
20241021,170500,323259975,3100,3100,3100,3100,0
20241021,170400,323259975,3100,3100,3100,3100,0
20241021,170300,323259975,3100,3100,3100,3100,0
20241021,170200,323259975,3100,3100,3100,3100,0
20241021,170100,323259975,3100,3100,3100,3100,0
20241021,170000,323259975,3100,3100,3100,3100,234
20241021,165900,323259975,3100,3100,3100,3100,0
20241021,165800,323259975,3100,3100,3100,3100,0
20241021,165700,323259975,3100,3100,3100,3100,0
20241021,165600,323259975,3100,3100,3100,3100,0
20241021,165500,323259975,3100,3100,3100,3100,0
20241021,165400,323259975,3100,3100,3100,3100,0
20241021,165300,323259975,3100,3100,3100,3100,0
20241021,165200,323259975,3100,3100,3100,3100,0
20241021,165100,323259975,3100,3100,3100,3100,0
20241021,165000,323259975,3100,3100,3100,3100,0
20241021,164900,323259975,3100,3100,3100,3100,0
20241021,164800,323259975,3100,3100,3100,3100,0
20241021,164700,323259975,3100,3100,3100,3100,0
20241021,164600,323259975,3100,3100,3100,3100,0
20241021,164500,323259975,3100,3100,3100,3100,0
20241021,164400,323259975,3100,3100,3100,3100,0
20241021,164300,323259975,3100,3100,3100,3100,0
20241021,164200,323259975,3100,3100,3100,3100,0
20241021,164100,323259975,3100,3100,3100,3100,0
20241021,164000,323259975,3100,3100,3100,3100,0
20241021,163900,323259975,3100,3100,3100,3100,0
20241021,163800,323259975,3100,3100,3100,3100,0
20241021,163700,323259975,3100,3100,3100,3100,0
20241021,163600,323259975,3100,3100,3100,3100,0
20241021,163500,323259975,3100,3100,3100,3100,0
20241021,163400,323259975,3100,3100,3100,3100,0
20241021,163300,323259975,3100,3100,3100,3100,0
20241021,163200,323259975,3100,3100,3100,3100,0
20241021,163100,323259975,3100,3100,3100,3100,0
20241021,163000,323259975,3100,3100,3100,3100,234
20241021,162900,323259975,3100,3100,3100,3100,0
20241021,162800,323259975,3100,3100,3100,3100,0
20241021,162700,323259975,3100,3100,3100,3100,0
20241021,162600,323259975,3100,3100,3100,3100,0
20241021,162500,323259975,3100,3100,3100,3100,0
20241021,162400,323259975,3100,3100,3100,3100,0
20241021,162300,323259975,3100,3100,3100,3100,0
20241021,162200,323259975,3100,3100,3100,3100,0
20241021,162100,323259975,3100,3100,3100,3100,0
20241021,162000,323259975,3100,3100,3100,3100,0
20241021,161900,323259975,3100,3100,3100,3100,0
20241021,161800,323259975,3100,3100,3100,3100,0
20241021,161700,323259975,3100,3100,3100,3100,0
20241021,161600,323259975,3100,3100,3100,3100,0
20241021,161500,323259975,3100,3100,3100,3100,0
20241021,161400,323259975,3100,3100,3100,3100,0
20241021,161300,323259975,3100,3100,3100,3100,0
20241021,161200,323259975,3100,3100,3100,3100,0
20241021,161100,323259975,3100,3100,3100,3100,0
20241021,161000,323259975,3100,3100,3100,3100,0
20241021,160900,323259975,3100,3100,3100,3100,0
20241021,160800,323259975,3100,3100,3100,3100,0
20241021,160700,323259975,3100,3100,3100,3100,0
20241021,160600,323259975,3100,3100,3100,3100,0
20241021,160500,323259975,3100,3100,3100,3100,0
20241021,160400,323259975,3100,3100,3100,3100,0
20241021,160300,323259975,3100,3100,3100,3100,0
20241021,160200,323259975,3100,3100,3100,3100,0
20241021,160100,323259975,3100,3100,3100,3100,0
20241021,160000,323259975,3100,3100,3100,3100,234
20241021,155900,323259975,3100,3100,3100,3100,0
20241021,155800,323259975,3100,3100,3100,3100,0
20241021,155700,323259975,3100,3100,3100,3100,0
20241021,155600,323259975,3100,3100,3100,3100,0
20241021,155500,323259975,3100,3100,3100,3100,0
20241021,155400,323259975,3100,3100,3100,3100,0
20241021,155300,323259975,3100,3100,3100,3100,0
20241021,155200,323259975,3100,3100,3100,3100,0
20241021,155100,323259975,3100,3100,3100,3100,0
20241021,155000,323259975,3100,3100,3100,3100,0
20241021,154900,323259975,3100,3100,3100,3100,0
20241021,154800,323259975,3100,3100,3100,3100,0
20241021,154700,323259975,3100,3100,3100,3100,0
20241021,154600,323259975,3100,3100,3100,3100,0
20241021,154500,323259975,3100,3100,3100,3100,0
20241021,154400,323259975,3100,3100,3100,3100,0
20241021,154300,323259975,3100,3100,3100,3100,0
20241021,154200,323259975,3100,3100,3100,3100,0
20241021,154100,323259975,3100,3100,3100,3100,0
20241021,154000,323259975,3100,3100,3100,3100,0
20241021,153900,323259975,3100,3100,3100,3100,0
20241021,153800,323259975,3100,3100,3100,3100,0
20241021,153700,323259975,3100,3100,3100,3100,0
20241021,153600,323259975,3100,3100,3100,3100,0
20241021,153500,323259975,3100,3100,3100,3100,0
20241021,153400,323259975,3100,3100,3100,3100,0
20241021,153300,323259975,3100,3100,3100,3100,0
20241021,153200,323259975,3100,3100,3100,3100,0
20241021,153100,323259975,3100,3100,3100,3100,0
20241021,153000,323259975,3100,3100,3100,3100,468
20241021,152900,322534575,3105,3105,3105,3105,0
20241021,152800,322534575,3105,3105,3105,3105,0
20241021,152700,322534575,3105,3105,3105,3105,0
20241021,152600,322534575,3105,3105,3105,3105,0
20241021,152500,322534575,3105,3105,3105,3105,0
20241021,152400,322534575,3105,3105,3105,3105,0
20241021,152300,322534575,3105,3105,3105,3105,0
20241021,152200,322534575,3105,3105,3105,3105,0
20241021,152100,322534575,3105,3105,3105,3105,0
20241021,152000,322534575,3105,3105,3105,3105,0
20241021,151900,322534575,3105,3130,3130,3105,525
20241021,151800,320902405,3110,3110,3110,3110,8
20241021,151700,320877525,3110,3110,3115,3110,1398
20241021,151600,316524570,3110,3110,3110,3100,875
20241021,151500,313803640,3110,3110,3110,3110,224
20241021,151400,313107000,3110,3105,3110,3105,343
20241021,151300,312041975,3105,3105,3105,3105,60
20241021,151200,311855675,3110,3110,3110,3110,39
20241021,151100,311734385,3110,3110,3110,3110,0
20241021,151000,311734385,3110,3105,3110,3105,1559
20241021,150900,306893680,3105,3105,3105,3105,1
20241021,150800,306890575,3105,3090,3105,3085,81
20241021,150700,306640595,3105,3090,3105,3090,390
20241021,150600,305432440,3090,3085,3090,3080,1742
20241021,150500,300054830,3085,3085,3085,3085,0
20241021,150400,300054830,3085,3085,3085,3085,0
20241021,150300,300054830,3085,3085,3085,3085,0
20241021,150200,300054830,3085,3085,3085,3085,220
20241021,150100,299376130,3085,3085,3085,3085,50
20241021,150000,299221880,3075,3075,3075,3075,0
20241021,145900,299221880,3075,3075,3075,3075,0
20241021,145800,299221880,3075,3075,3075,3075,0
20241021,145700,299221880,3075,3075,3075,3075,0
20241021,145600,299221880,3075,3075,3075,3075,38
20241021,145500,299105030,3075,3075,3075,3075,0
20241021,145400,299105030,3075,3075,3075,3075,0
20241021,145300,299105030,3075,3075,3075,3075,0
20241021,145200,299105030,3075,3075,3075,3075,3
20241021,145100,299095805,3075,3075,3075,3075,0
20241021,145000,299095805,3075,3075,3075,3075,0
20241021,144900,299095805,3075,3075,3075,3075,0
20241021,144800,299095805,3075,3075,3075,3075,0
20241021,144700,299095805,3075,3075,3075,3075,0
20241021,144600,299095805,3075,3075,3075,3075,0
20241021,144500,299095805,3075,3075,3075,3075,0
20241021,144400,299095805,3075,3075,3075,3075,0
20241021,144300,299095805,3075,3085,3085,3075,306
20241021,144200,298152410,3085,3085,3085,3085,92
20241021,144100,297868590,3075,3075,3075,3075,10
20241021,144000,297837840,3085,3085,3085,3085,0
20241021,143900,297837840,3085,3085,3085,3085,0
20241021,143800,297837840,3085,3085,3085,3085,0
20241021,143700,297837840,3085,3085,3085,3085,0
20241021,143600,297837840,3085,3085,3085,3085,49
20241021,143500,297686675,3080,3080,3080,3080,0
20241021,143400,297686675,3080,3080,3080,3080,0
20241021,143300,297686675,3080,3080,3080,3080,0
20241021,143200,297686675,3080,3080,3080,3080,0
20241021,143100,297686675,3080,3080,3080,3080,0
20241021,143000,297686675,3080,3080,3080,3080,10
20241021,142900,297655875,3085,3085,3085,3085,0
20241021,142800,297655875,3085,3085,3085,3085,275
20241021,142700,296807500,3090,3090,3090,3090,3
20241021,142600,296798230,3090,3090,3090,3090,0
20241021,142500,296798230,3090,3090,3090,3090,0
20241021,142400,296798230,3090,3090,3090,3090,41
20241021,142300,296671540,3095,3095,3095,3095,0
20241021,142200,296671540,3095,3095,3095,3095,0
20241021,142100,296671540,3095,3095,3095,3095,0
20241021,142000,296671540,3095,3095,3095,3095,0
20241021,141900,296671540,3095,3095,3095,3095,0
20241021,141800,296671540,3095,3095,3095,3095,0
20241021,141700,296671540,3095,3095,3095,3095,132
20241021,141600,296263000,3090,3090,3090,3090,0
20241021,141500,296263000,3090,3090,3090,3090,1
20241021,141400,296259910,3085,3085,3085,3085,0
20241021,141300,296259910,3085,3085,3085,3085,0
20241021,141200,296259910,3085,3085,3085,3085,600
20241021,141100,294408910,3090,3090,3090,3090,0
20241021,141000,294408910,3090,3090,3090,3090,2978
20241021,140900,285206890,3095,3095,3095,3095,0
20241021,140800,285206890,3095,3095,3095,3095,0
20241021,140700,285206890,3095,3095,3095,3095,0
20241021,140600,285206890,3095,3095,3095,3095,10
20241021,140500,285175940,3090,3090,3090,3090,0
20241021,140400,285175940,3090,3090,3090,3090,0
20241021,140300,285175940,3090,3090,3090,3090,0
20241021,140200,285175940,3090,3090,3090,3090,0
20241021,140100,285175940,3090,3090,3090,3090,0
20241021,140000,285175940,3090,3090,3090,3090,0
20241021,135900,285175940,3090,3090,3090,3090,0
20241021,135800,285175940,3090,3090,3090,3090,353
20241021,135700,284085170,3090,3090,3090,3090,0
20241021,135600,284085170,3090,3095,3095,3090,2000
20241021,135500,277900150,3100,3100,3100,3100,0
20241021,135400,277900150,3100,3100,3100,3100,0
20241021,135300,277900150,3100,3100,3100,3100,0
20241021,135200,277900150,3100,3100,3100,3100,0
20241021,135100,277900150,3100,3100,3100,3100,0
20241021,135000,277900150,3100,3100,3100,3100,0
20241021,134900,277900150,3100,3100,3100,3100,2
20241021,134800,277893950,3095,3095,3095,3095,0
20241021,134700,277893950,3095,3095,3095,3095,0
20241021,134600,277893950,3095,3095,3095,3095,35
20241021,134500,277785625,3100,3100,3100,3100,5
20241021,134400,277770125,3100,3100,3100,3100,1
20241021,134300,277767025,3100,3100,3100,3100,0
20241021,134200,277767025,3100,3100,3100,3100,0
20241021,134100,277767025,3100,3100,3100,3100,517
20241021,134000,276164325,3100,3100,3100,3100,0
20241021,133900,276164325,3100,3100,3100,3100,0
20241021,133800,276164325,3100,3100,3100,3100,0
20241021,133700,276164325,3100,3100,3100,3100,1
20241021,133600,276161225,3100,3100,3100,3100,0
20241021,133500,276161225,3100,3100,3100,3100,290
20241021,133400,275262225,3095,3100,3100,3095,18
20241021,133300,275206475,3100,3100,3100,3100,0
20241021,133200,275206475,3100,3100,3100,3100,0
20241021,133100,275206475,3100,3100,3100,3100,22
20241021,133000,275138275,3100,3100,3100,3100,0
20241021,132900,275138275,3100,3100,3100,3100,17
20241021,132800,275085575,3100,3100,3100,3100,0
20241021,132700,275085575,3100,3100,3100,3100,1
20241021,132600,275082475,3100,3100,3100,3100,0
20241021,132500,275082475,3100,3100,3100,3100,0
20241021,132400,275082475,3100,3100,3100,3100,0
20241021,132300,275082475,3100,3100,3100,3100,8
20241021,132200,275057675,3100,3100,3100,3100,5
20241021,132100,275042175,3095,3095,3095,3095,15
20241021,132000,274995750,3100,3090,3100,3090,84
20241021,131900,274735365,3085,3085,3085,3085,0
20241021,131800,274735365,3085,3085,3085,3085,0
20241021,131700,274735365,3085,3085,3085,3085,0
20241021,131600,274735365,3085,3085,3085,3085,0
20241021,131500,274735365,3085,3085,3085,3085,0
20241021,131400,274735365,3085,3085,3085,3085,0
20241021,131300,274735365,3085,3085,3085,3085,0
20241021,131200,274735365,3085,3085,3085,3085,1
20241021,131100,274732280,3095,3095,3095,3095,0
20241021,131000,274732280,3095,3095,3095,3095,0
20241021,130900,274732280,3095,3105,3105,3095,2968
20241021,130800,265541850,3105,3105,3105,3105,0
20241021,130700,265541850,3105,3105,3105,3105,1
20241021,130600,265538745,3105,3105,3105,3105,0
20241021,130500,265538745,3105,3105,3105,3105,5
20241021,130400,265523220,3105,3105,3105,3105,0
20241021,130300,265523220,3105,3105,3105,3105,201
20241021,130200,264899115,3095,3095,3095,3095,0
20241021,130100,264899115,3095,3095,3095,3095,0
20241021,130000,264899115,3095,3095,3095,3095,487
20241021,125900,263391850,3095,3095,3095,3095,4
20241021,125800,263379470,3095,3095,3095,3095,300
20241021,125700,262450970,3095,3100,3100,3055,5004
20241021,125600,247071855,3100,3110,3110,3100,111
20241021,125500,246726945,3110,3110,3110,3110,2
20241021,125400,246720725,3095,3095,3095,3095,0
20241021,125300,246720725,3095,3095,3095,3095,33
20241021,125200,246618590,3110,3110,3110,3110,0
20241021,125100,246618590,3110,3105,3110,3095,268
20241021,125000,245788695,3110,3110,3110,3110,0
20241021,124900,245788695,3110,3110,3110,3110,0
20241021,124800,245788695,3110,3110,3110,3110,11
20241021,124700,245754485,3115,3115,3115,3115,0
20241021,124600,245754485,3115,3115,3115,3115,0
20241021,124500,245754485,3115,3115,3115,3115,0
20241021,124400,245754485,3115,3115,3115,3115,440
20241021,124300,244383885,3115,3115,3115,3115,7
20241021,124200,244362080,3115,3110,3115,3110,6
20241021,124100,244343400,3110,3110,3110,3110,209
20241021,124000,243693410,3115,3115,3115,3115,2
20241021,123900,243687180,3110,3110,3110,3110,10
20241021,123800,243656080,3115,3115,3115,3115,0
20241021,123700,243656080,3115,3115,3115,3115,41
20241021,123600,243528365,3110,3110,3110,3110,0
20241021,123500,243528365,3110,3105,3110,3105,121
20241021,123400,243152635,3105,3105,3105,3105,12
20241021,123300,243115375,3110,3110,3110,3110,0
20241021,123200,243115375,3110,3110,3110,3110,0
20241021,123100,243115375,3110,3110,3110,3110,19
20241021,123000,243056285,3110,3110,3110,3110,592
20241021,122900,241215165,3115,3110,3115,3110,219
20241021,122800,240534020,3110,3110,3110,3110,27
20241021,122700,240450050,3105,3105,3105,3105,150
20241021,122600,239984300,3100,3100,3100,3100,1
20241021,122500,239981200,3065,3110,3110,3065,1010
20241021,122400,236875980,3110,3110,3110,3110,99
20241021,122300,236568090,3110,3110,3110,3110,10
20241021,122200,236536990,3110,3110,3110,3110,0
20241021,122100,236536990,3110,3110,3110,3110,1
20241021,122000,236533880,3105,3115,3115,3105,4
20241021,121900,236521430,3115,3115,3115,3115,174
20241021,121800,235979420,3115,3115,3115,3115,10
20241021,121700,235948270,3115,3115,3115,3115,100
20241021,121600,235636770,3105,3105,3105,3105,0
20241021,121500,235636770,3105,3105,3105,3105,326
20241021,121400,234624540,3105,3110,3110,3105,813
20241021,121300,232098610,3105,3105,3105,3105,10
20241021,121200,232067560,3105,3105,3105,3105,0
20241021,121100,232067560,3105,3090,3105,3090,149
20241021,121000,231607090,3090,3090,3090,3090,47
20241021,120900,231461860,3090,3090,3090,3090,0
20241021,120800,231461860,3090,3090,3090,3090,0
20241021,120700,231461860,3090,3090,3090,3090,2
20241021,120600,231455680,3090,3090,3090,3090,0
20241021,120500,231455680,3090,3090,3090,3090,51
20241021,120400,231298090,3075,3075,3075,3075,366
20241021,120300,230172640,3080,3090,3090,3080,448
20241021,120200,228792250,3090,3095,3095,3090,95
20241021,120100,228498450,3100,3105,3105,3080,260
20241021,120000,227696225,3105,3080,3105,3080,135
20241021,115900,227277675,3100,3100,3100,3100,315
20241021,115800,226301175,3100,3100,3100,3100,0
20241021,115700,226301175,3100,3100,3100,3100,1
20241021,115600,226298075,3100,3100,3100,3100,0
20241021,115500,226298075,3100,3090,3100,3090,516
20241021,115400,224703625,3100,3100,3100,3100,29
20241021,115300,224613725,3100,3095,3100,3090,467
20241021,115200,223168845,3095,3095,3095,3095,185
20241021,115100,222596270,3095,3095,3095,3095,45
20241021,115000,222456995,3090,3145,3145,3090,147
20241021,114900,222000165,3145,3095,3180,3085,4665
20241021,114800,207413585,3095,3095,3095,3095,2
20241021,114700,207407395,3095,3095,3095,3095,22
20241021,114600,207339305,3095,3095,3095,3095,0
20241021,114500,207339305,3095,3095,3095,3095,0
20241021,114400,207339305,3095,3095,3095,3095,0
20241021,114300,207339305,3095,3095,3095,3095,2
20241021,114200,207333115,3085,3085,3085,3085,37
20241021,114100,207218970,3065,3100,3110,3055,1980
20241021,114000,201122620,3100,3100,3100,3100,100
20241021,113900,200812620,3100,3100,3100,3100,613
20241021,113800,198912320,3100,3095,3100,3095,110
20241021,113700,198571630,3095,3095,3095,3095,247
20241021,113600,197807165,3095,3095,3095,3095,0
20241021,113500,197807165,3095,3095,3095,3095,10
20241021,113400,197776215,3095,3080,3095,3080,1559
20241021,113300,192962675,3080,3075,3080,3075,276
20241021,113200,192113345,3075,3075,3075,3075,0
20241021,113100,192113345,3075,3075,3075,3075,0
20241021,113000,192113345,3075,3075,3075,3075,0
20241021,112900,192113345,3075,3075,3075,3075,0
20241021,112800,192113345,3075,3075,3080,3075,351
20241021,112700,191034015,3075,3075,3075,3075,600
20241021,112600,189189015,3075,3060,3075,3060,488
20241021,112500,187692010,3060,3060,3060,3060,69
20241021,112400,187480870,3060,3060,3060,3060,0
20241021,112300,187480870,3060,3060,3060,3060,0
20241021,112200,187480870,3060,3060,3060,3060,0
20241021,112100,187480870,3060,3065,3065,3060,1002
20241021,112000,184414740,3065,3070,3070,3065,23
20241021,111900,184344180,3070,3070,3070,3070,116
20241021,111800,183988060,3080,3080,3080,3080,0
20241021,111700,183988060,3080,3085,3085,3080,302
20241021,111600,183057895,3080,3080,3080,3080,2
20241021,111500,183051735,3085,3085,3085,3085,13
20241021,111400,183011630,3085,3085,3085,3085,10
20241021,111300,182980780,3080,3080,3080,3080,0
20241021,111200,182980780,3080,3080,3080,3080,3797
20241021,111100,171286020,3080,3070,3080,3070,2510
20241021,111000,163579770,3065,3065,3065,3065,0
20241021,110900,163579770,3065,3065,3065,3065,0
20241021,110800,163579770,3065,3070,3070,3065,43
20241021,110700,163447860,3065,3065,3065,3065,696
20241021,110600,161314620,3065,3065,3065,3065,182
20241021,110500,160756790,3065,3065,3065,3065,1
20241021,110400,160753725,3055,3055,3055,3055,0
20241021,110300,160753725,3055,3050,3055,3035,2100
20241021,110200,154371920,3055,3055,3055,3055,42
20241021,110100,154243610,3060,3060,3060,3060,2
20241021,110000,154237490,3065,3065,3065,3065,1
20241021,105900,154234425,3070,3070,3070,3070,2
20241021,105800,154228285,3070,3070,3070,3070,0
20241021,105700,154228285,3070,3070,3070,3070,10
20241021,105600,154197585,3060,3065,3065,3060,20
20241021,105500,154136335,3065,3065,3065,3065,0
20241021,105400,154136335,3065,3070,3070,3065,13
20241021,105300,154096430,3070,3070,3070,3070,0
20241021,105200,154096430,3070,3065,3070,3065,10
20241021,105100,154065735,3065,3065,3065,3065,310
20241021,105000,153115585,3065,3065,3065,3065,1
20241021,104900,153112520,3065,3060,3065,3060,6
20241021,104800,153094135,3065,3065,3065,3065,0
20241021,104700,153094135,3065,3065,3065,3065,0
20241021,104600,153094135,3065,3060,3065,3060,50
20241021,104500,152940890,3065,3065,3065,3065,0
20241021,104400,152940890,3065,3065,3065,3065,10
20241021,104300,152910240,3050,3050,3050,3050,51
20241021,104200,152754690,3050,3050,3050,3050,199
20241021,104100,152147740,3050,3050,3050,3050,0
20241021,104000,152147740,3050,3050,3050,3050,0
20241021,103900,152147740,3050,3050,3050,3050,41
20241021,103800,152022690,3065,3055,3065,3055,1607
20241021,103700,147097285,3055,3055,3055,3055,50
20241021,103600,146944535,3055,3055,3055,3055,5
20241021,103500,146929260,3045,3045,3045,3045,152
20241021,103400,146466420,3050,3050,3050,3050,0
20241021,103300,146466420,3050,3035,3050,3035,1060
20241021,103200,143239300,3035,3035,3035,3035,55
20241021,103100,143072375,3035,3035,3035,3035,1
20241021,103000,143069340,3035,3035,3035,3035,100
20241021,102900,142765840,3035,3035,3035,3035,10
20241021,102800,142735490,3040,3040,3040,3040,52
20241021,102700,142577410,3040,3040,3040,3040,0
20241021,102600,142577410,3040,3040,3040,3040,803
20241021,102500,140136290,3040,3040,3040,3040,0
20241021,102400,140136290,3040,3040,3040,3040,0
20241021,102300,140136290,3040,3035,3040,3035,1309
20241021,102200,136156935,3035,3035,3035,3035,982
20241021,102100,133176565,3035,3035,3035,3035,57
20241021,102000,133003570,3035,3035,3035,3035,445
20241021,101900,131652995,3035,3035,3035,3035,136
20241021,101800,131240235,3035,3035,3040,3035,1139
20241021,101700,127781585,3035,3035,3035,3035,10
20241021,101600,127751235,3025,3025,3025,3025,30
20241021,101500,127660485,3035,3035,3035,3035,30
20241021,101400,127569435,3025,3025,3025,3025,0
20241021,101300,127569435,3025,3030,3030,3025,58
20241021,101200,127393970,3030,3030,3030,3030,1208
20241021,101100,123733730,3030,3025,3030,3025,820
20241021,101000,121253210,3025,3025,3025,3020,1404
20241021,100900,117011110,3025,3025,3025,3025,1
20241021,100800,117008085,3010,3030,3030,3010,155
20241021,100700,116541515,3010,3030,3030,3010,29
20241021,100600,116454165,3030,3025,3030,3025,408
20241021,100500,115219360,3025,3025,3025,3025,1
20241021,100400,115216335,3025,3025,3025,3025,1
20241021,100300,115213310,3005,3005,3005,3005,1097
20241021,100200,111916825,3025,3025,3025,3025,201
20241021,100100,111308800,3025,3010,3025,3010,1263
20241021,100000,107497350,3000,3000,3000,3000,0
20241021,095900,107497350,3000,3000,3000,3000,2135
20241021,095800,101092350,3000,3000,3000,3000,0
20241021,095700,101092350,3000,3000,3000,3000,0
20241021,095600,101092350,3000,3000,3000,3000,6052
20241021,095500,82936350,3010,3010,3010,3010,0
20241021,095400,82936350,3010,3010,3010,3010,0
20241021,095300,82936350,3010,3010,3010,3010,305
20241021,095200,82018300,3015,3015,3015,3015,0
20241021,095100,82018300,3015,3015,3015,3015,0
20241021,095000,82018300,3015,3015,3015,3015,0
20241021,094900,82018300,3015,3015,3015,3015,0
20241021,094800,82018300,3015,3015,3015,3015,0
20241021,094700,82018300,3015,3015,3015,3015,6
20241021,094600,82000210,3015,3015,3015,3015,10
20241021,094500,81970060,3015,3010,3015,3010,71
20241021,094400,81756005,3000,3000,3000,3000,2542
20241021,094300,74130005,3000,3000,3000,3000,50
20241021,094200,73980005,3000,3000,3000,3000,0
20241021,094100,73980005,3000,3000,3000,3000,0
20241021,094000,73980005,3000,3000,3000,3000,0
20241021,093900,73980005,3000,3000,3000,3000,0
20241021,093800,73980005,3000,3000,3000,3000,0
20241021,093700,73980005,3000,3000,3000,3000,0
20241021,093600,73980005,3000,3000,3000,3000,1
20241021,093500,73977005,3000,3000,3000,3000,0
20241021,093400,73977005,3000,3000,3000,3000,90
20241021,093300,73707005,3000,3000,3000,3000,0
20241021,093200,73707005,3000,3000,3000,3000,260
20241021,093100,72927005,3010,3000,3010,3000,360
20241021,093000,71846825,3010,3010,3010,3010,0
20241021,092900,71846825,3010,3010,3010,3010,0
20241021,092800,71846825,3010,3010,3010,3010,0
20241021,092700,71846825,3010,3010,3010,3010,1010
20241021,092600,68806725,3000,3000,3000,3000,50
20241021,092500,68656725,2985,2985,2985,2985,30
20241021,092400,68567175,2985,2985,2985,2985,375
20241021,092300,67447800,2990,2990,2990,2990,128
20241021,092200,67065080,2990,2990,2990,2990,300
20241021,092100,66168080,2990,2990,2990,2990,400
20241021,092000,64972080,2990,2990,2990,2990,107
20241021,091900,64652150,2990,2990,2990,2990,200
20241021,091800,64054150,2990,2990,2990,2990,10
20241021,091700,64024250,2985,2990,2990,2985,880
20241021,091600,61397190,2985,2985,2985,2985,0
20241021,091500,61397190,2985,2990,2995,2985,817
20241021,091400,58953590,3025,3020,3025,3020,107
20241021,091300,58630100,3025,3025,3025,3025,0
20241021,091200,58630100,3025,3025,3025,3025,10
20241021,091100,58599850,2985,2985,2985,2985,0
20241021,091000,58599850,2985,2995,2995,2985,40
20241021,090900,58480440,3015,3015,3015,3015,13
20241021,090800,58441245,3010,3010,3010,3010,316
20241021,090700,57490085,3010,2985,3010,2965,5234
20241021,090600,41762830,2985,3010,3010,2985,638
20241021,090500,39843155,3010,3010,3010,3010,686
20241021,090400,37778295,3010,3025,3025,2850,7613
20241021,090300,15238865,3025,3030,3030,3025,1368
20241021,090200,11093830,3035,3040,3040,3035,293
20241021,090100,10204325,3035,3065,3065,3035,1974
20241021,090000,4210710,3070,3035,3070,3035,1372