KissMeData/053160/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193600,951425440,12320,12320,12320,12320,1042
20241021,193500,951425440,12320,12320,12320,12320,0
20241021,193400,951425440,12320,12320,12320,12320,0
20241021,193300,951425440,12320,12320,12320,12320,0
20241021,193200,951425440,12320,12320,12320,12320,0
20241021,193100,951425440,12320,12320,12320,12320,0
20241021,193000,951425440,12320,12320,12320,12320,0
20241021,192900,951425440,12320,12320,12320,12320,0
20241021,192800,951425440,12320,12320,12320,12320,0
20241021,192700,951425440,12320,12320,12320,12320,0
20241021,192600,951425440,12320,12320,12320,12320,0
20241021,192500,951425440,12320,12320,12320,12320,0
20241021,192400,951425440,12320,12320,12320,12320,0
20241021,192300,951425440,12320,12320,12320,12320,0
20241021,192200,951425440,12320,12320,12320,12320,0
20241021,192100,951425440,12320,12320,12320,12320,0
20241021,192000,951425440,12320,12320,12320,12320,0
20241021,191900,951425440,12320,12320,12320,12320,0
20241021,191800,951425440,12320,12320,12320,12320,0
20241021,191700,951425440,12320,12320,12320,12320,0
20241021,191600,951425440,12320,12320,12320,12320,0
20241021,191500,951425440,12320,12320,12320,12320,0
20241021,191400,951425440,12320,12320,12320,12320,0
20241021,191300,951425440,12320,12320,12320,12320,0
20241021,191200,951425440,12320,12320,12320,12320,0
20241021,191100,951425440,12320,12320,12320,12320,0
20241021,191000,951425440,12320,12320,12320,12320,0
20241021,190900,951425440,12320,12320,12320,12320,0
20241021,190800,951425440,12320,12320,12320,12320,0
20241021,190700,951425440,12320,12320,12320,12320,0
20241021,190600,951425440,12320,12320,12320,12320,1042
20241021,190500,951425440,12320,12320,12320,12320,0
20241021,190400,951425440,12320,12320,12320,12320,0
20241021,190300,951425440,12320,12320,12320,12320,0
20241021,190200,951425440,12320,12320,12320,12320,0
20241021,190100,951425440,12320,12320,12320,12320,0
20241021,190000,951425440,12320,12320,12320,12320,0
20241021,185900,951425440,12320,12320,12320,12320,0
20241021,185800,951425440,12320,12320,12320,12320,0
20241021,185700,951425440,12320,12320,12320,12320,0
20241021,185600,951425440,12320,12320,12320,12320,0
20241021,185500,951425440,12320,12320,12320,12320,0
20241021,185400,951425440,12320,12320,12320,12320,0
20241021,185300,951425440,12320,12320,12320,12320,0
20241021,185200,951425440,12320,12320,12320,12320,0
20241021,185100,951425440,12320,12320,12320,12320,0
20241021,185000,951425440,12320,12320,12320,12320,0
20241021,184900,951425440,12320,12320,12320,12320,0
20241021,184800,951425440,12320,12320,12320,12320,0
20241021,184700,951425440,12320,12320,12320,12320,0
20241021,184600,951425440,12320,12320,12320,12320,0
20241021,184500,951425440,12320,12320,12320,12320,0
20241021,184400,951425440,12320,12320,12320,12320,0
20241021,184300,951425440,12320,12320,12320,12320,0
20241021,184200,951425440,12320,12320,12320,12320,0
20241021,184100,951425440,12320,12320,12320,12320,0
20241021,184000,951425440,12320,12320,12320,12320,0
20241021,183900,951425440,12320,12320,12320,12320,0
20241021,183800,951425440,12320,12320,12320,12320,0
20241021,183700,951425440,12320,12320,12320,12320,0
20241021,183600,951425440,12320,12320,12320,12320,1042
20241021,183500,951425440,12320,12320,12320,12320,0
20241021,183400,951425440,12320,12320,12320,12320,0
20241021,183300,951425440,12320,12320,12320,12320,0
20241021,183200,951425440,12320,12320,12320,12320,0
20241021,183100,951425440,12320,12320,12320,12320,0
20241021,183000,951425440,12320,12320,12320,12320,0
20241021,182900,951425440,12320,12320,12320,12320,0
20241021,182800,951425440,12320,12320,12320,12320,0
20241021,182700,951425440,12320,12320,12320,12320,0
20241021,182600,951425440,12320,12320,12320,12320,0
20241021,182500,951425440,12320,12320,12320,12320,0
20241021,182400,951425440,12320,12320,12320,12320,0
20241021,182300,951425440,12320,12320,12320,12320,0
20241021,182200,951425440,12320,12320,12320,12320,0
20241021,182100,951425440,12320,12320,12320,12320,0
20241021,182000,951425440,12320,12320,12320,12320,0
20241021,181900,951425440,12320,12320,12320,12320,0
20241021,181800,951425440,12320,12320,12320,12320,0
20241021,181700,951425440,12320,12320,12320,12320,0
20241021,181600,951425440,12320,12320,12320,12320,0
20241021,181500,951425440,12320,12320,12320,12320,0
20241021,181400,951425440,12320,12320,12320,12320,0
20241021,181300,951425440,12320,12320,12320,12320,0
20241021,181200,951425440,12320,12320,12320,12320,0
20241021,181100,951425440,12320,12320,12320,12320,0
20241021,181000,951425440,12320,12320,12320,12320,0
20241021,180900,951425440,12320,12320,12320,12320,0
20241021,180800,951425440,12320,12320,12320,12320,0
20241021,180700,951425440,12320,12320,12320,12320,0
20241021,180600,951425440,12320,12320,12320,12320,1042
20241021,180500,951425440,12320,12320,12320,12320,0
20241021,180400,951425440,12320,12320,12320,12320,0
20241021,180300,951425440,12320,12320,12320,12320,0
20241021,180200,951425440,12320,12320,12320,12320,0
20241021,180100,951425440,12320,12320,12320,12320,0
20241021,180000,951425440,12320,12320,12320,12320,0
20241021,175900,951425440,12320,12320,12320,12320,0
20241021,175800,951425440,12320,12320,12320,12320,0
20241021,175700,951425440,12320,12320,12320,12320,0
20241021,175600,951425440,12320,12320,12320,12320,0
20241021,175500,951425440,12320,12320,12320,12320,0
20241021,175400,951425440,12320,12320,12320,12320,0
20241021,175300,951425440,12320,12320,12320,12320,0
20241021,175200,951425440,12320,12320,12320,12320,0
20241021,175100,951425440,12320,12320,12320,12320,0
20241021,175000,951425440,12320,12320,12320,12320,0
20241021,174900,951425440,12320,12320,12320,12320,0
20241021,174800,951425440,12320,12320,12320,12320,0
20241021,174700,951425440,12320,12320,12320,12320,0
20241021,174600,951425440,12320,12320,12320,12320,0
20241021,174500,951425440,12320,12320,12320,12320,0
20241021,174400,951425440,12320,12320,12320,12320,0
20241021,174300,951425440,12320,12320,12320,12320,0
20241021,174200,951425440,12320,12320,12320,12320,0
20241021,174100,951425440,12320,12320,12320,12320,0
20241021,174000,951425440,12320,12320,12320,12320,0
20241021,173900,951425440,12320,12320,12320,12320,0
20241021,173800,951425440,12320,12320,12320,12320,0
20241021,173700,951425440,12320,12320,12320,12320,0
20241021,173600,951425440,12320,12320,12320,12320,1042
20241021,173500,951425440,12320,12320,12320,12320,0
20241021,173400,951425440,12320,12320,12320,12320,0
20241021,173300,951425440,12320,12320,12320,12320,0
20241021,173200,951425440,12320,12320,12320,12320,0
20241021,173100,951425440,12320,12320,12320,12320,0
20241021,173000,951425440,12320,12320,12320,12320,0
20241021,172900,951425440,12320,12320,12320,12320,0
20241021,172800,951425440,12320,12320,12320,12320,0
20241021,172700,951425440,12320,12320,12320,12320,0
20241021,172600,951425440,12320,12320,12320,12320,0
20241021,172500,951425440,12320,12320,12320,12320,0
20241021,172400,951425440,12320,12320,12320,12320,0
20241021,172300,951425440,12320,12320,12320,12320,0
20241021,172200,951425440,12320,12320,12320,12320,0
20241021,172100,951425440,12320,12320,12320,12320,0
20241021,172000,951425440,12320,12320,12320,12320,0
20241021,171900,951425440,12320,12320,12320,12320,0
20241021,171800,951425440,12320,12320,12320,12320,0
20241021,171700,951425440,12320,12320,12320,12320,0
20241021,171600,951425440,12320,12320,12320,12320,0
20241021,171500,951425440,12320,12320,12320,12320,0
20241021,171400,951425440,12320,12320,12320,12320,0
20241021,171300,951425440,12320,12320,12320,12320,0
20241021,171200,951425440,12320,12320,12320,12320,0
20241021,171100,951425440,12320,12320,12320,12320,0
20241021,171000,951425440,12320,12320,12320,12320,0
20241021,170900,951425440,12320,12320,12320,12320,0
20241021,170800,951425440,12320,12320,12320,12320,0
20241021,170700,951425440,12320,12320,12320,12320,0
20241021,170600,951425440,12320,12320,12320,12320,1042
20241021,170500,951425440,12320,12320,12320,12320,0
20241021,170400,951425440,12320,12320,12320,12320,0
20241021,170300,951425440,12320,12320,12320,12320,0
20241021,170200,951425440,12320,12320,12320,12320,0
20241021,170100,951425440,12320,12320,12320,12320,0
20241021,170000,951425440,12320,12320,12320,12320,0
20241021,165900,951425440,12320,12320,12320,12320,0
20241021,165800,951425440,12320,12320,12320,12320,0
20241021,165700,951425440,12320,12320,12320,12320,0
20241021,165600,951425440,12320,12320,12320,12320,0
20241021,165500,951425440,12320,12320,12320,12320,0
20241021,165400,951425440,12320,12320,12320,12320,0
20241021,165300,951425440,12320,12320,12320,12320,0
20241021,165200,951425440,12320,12320,12320,12320,0
20241021,165100,951425440,12320,12320,12320,12320,0
20241021,165000,951425440,12320,12320,12320,12320,0
20241021,164900,951425440,12320,12320,12320,12320,0
20241021,164800,951425440,12320,12320,12320,12320,0
20241021,164700,951425440,12320,12320,12320,12320,0
20241021,164600,951425440,12320,12320,12320,12320,0
20241021,164500,951425440,12320,12320,12320,12320,0
20241021,164400,951425440,12320,12320,12320,12320,0
20241021,164300,951425440,12320,12320,12320,12320,0
20241021,164200,951425440,12320,12320,12320,12320,0
20241021,164100,951425440,12320,12320,12320,12320,0
20241021,164000,951425440,12320,12320,12320,12320,0
20241021,163900,951425440,12320,12320,12320,12320,0
20241021,163800,951425440,12320,12320,12320,12320,0
20241021,163700,951425440,12320,12320,12320,12320,0
20241021,163600,951425440,12320,12320,12320,12320,1042
20241021,163500,951425440,12320,12320,12320,12320,0
20241021,163400,951425440,12320,12320,12320,12320,0
20241021,163300,951425440,12320,12320,12320,12320,0
20241021,163200,951425440,12320,12320,12320,12320,0
20241021,163100,951425440,12320,12320,12320,12320,0
20241021,163000,951425440,12320,12320,12320,12320,0
20241021,162900,951425440,12320,12320,12320,12320,0
20241021,162800,951425440,12320,12320,12320,12320,0
20241021,162700,951425440,12320,12320,12320,12320,0
20241021,162600,951425440,12320,12320,12320,12320,0
20241021,162500,951425440,12320,12320,12320,12320,0
20241021,162400,951425440,12320,12320,12320,12320,0
20241021,162300,951425440,12320,12320,12320,12320,0
20241021,162200,951425440,12320,12320,12320,12320,0
20241021,162100,951425440,12320,12320,12320,12320,0
20241021,162000,951425440,12320,12320,12320,12320,0
20241021,161900,951425440,12320,12320,12320,12320,0
20241021,161800,951425440,12320,12320,12320,12320,0
20241021,161700,951425440,12320,12320,12320,12320,0
20241021,161600,951425440,12320,12320,12320,12320,0
20241021,161500,951425440,12320,12320,12320,12320,0
20241021,161400,951425440,12320,12320,12320,12320,0
20241021,161300,951425440,12320,12320,12320,12320,0
20241021,161200,951425440,12320,12320,12320,12320,0
20241021,161100,951425440,12320,12320,12320,12320,0
20241021,161000,951425440,12320,12320,12320,12320,0
20241021,160900,951425440,12320,12320,12320,12320,0
20241021,160800,951425440,12320,12320,12320,12320,0
20241021,160700,951425440,12320,12320,12320,12320,0
20241021,160600,951425440,12320,12320,12320,12320,1042
20241021,160500,951425440,12320,12320,12320,12320,0
20241021,160400,951425440,12320,12320,12320,12320,0
20241021,160300,951425440,12320,12320,12320,12320,0
20241021,160200,951425440,12320,12320,12320,12320,0
20241021,160100,951425440,12320,12320,12320,12320,0
20241021,160000,951425440,12320,12320,12320,12320,0
20241021,155900,951425440,12320,12320,12320,12320,0
20241021,155800,951425440,12320,12320,12320,12320,0
20241021,155700,951425440,12320,12320,12320,12320,0
20241021,155600,951425440,12320,12320,12320,12320,0
20241021,155500,951425440,12320,12320,12320,12320,0
20241021,155400,951425440,12320,12320,12320,12320,0
20241021,155300,951425440,12320,12320,12320,12320,0
20241021,155200,951425440,12320,12320,12320,12320,0
20241021,155100,951425440,12320,12320,12320,12320,0
20241021,155000,951425440,12320,12320,12320,12320,0
20241021,154900,951425440,12320,12320,12320,12320,0
20241021,154800,951425440,12320,12320,12320,12320,0
20241021,154700,951425440,12320,12320,12320,12320,0
20241021,154600,951425440,12320,12320,12320,12320,0
20241021,154500,951425440,12320,12320,12320,12320,0
20241021,154400,951425440,12320,12320,12320,12320,0
20241021,154300,951425440,12320,12320,12320,12320,0
20241021,154200,951425440,12320,12320,12320,12320,0
20241021,154100,951425440,12320,12320,12320,12320,0
20241021,154000,951425440,12320,12320,12320,12320,0
20241021,153900,951425440,12320,12320,12320,12320,0
20241021,153800,951425440,12320,12320,12320,12320,0
20241021,153700,951425440,12320,12320,12320,12320,0
20241021,153600,951425440,12320,12320,12320,12320,1042
20241021,153500,951425440,12320,12320,12320,12320,0
20241021,153400,951425440,12320,12320,12320,12320,0
20241021,153300,951425440,12320,12320,12320,12320,0
20241021,153200,951425440,12320,12320,12320,12320,0
20241021,153100,951425440,12320,12320,12320,12320,0
20241021,153000,951425440,12320,12320,12320,12320,1042
20241021,152900,938588000,12450,12450,12450,12450,0
20241021,152800,938588000,12450,12450,12450,12450,0
20241021,152700,938588000,12450,12450,12450,12450,0
20241021,152600,938588000,12450,12450,12450,12450,0
20241021,152500,938588000,12450,12450,12450,12450,0
20241021,152400,938588000,12450,12450,12450,12450,0
20241021,152300,938588000,12450,12450,12450,12450,0
20241021,152200,938588000,12450,12450,12450,12450,0
20241021,152100,938588000,12450,12450,12450,12450,0
20241021,152000,938588000,12450,12450,12450,12450,0
20241021,151900,938588000,12450,12450,12450,12360,121
20241021,151800,937081640,12450,12450,12450,12450,23
20241021,151700,936795290,12450,12370,12450,12370,254
20241021,151600,933643870,12490,12370,12490,12370,289
20241021,151500,930055560,12370,12380,12380,12370,20
20241021,151400,929808150,12480,12480,12480,12480,110
20241021,151300,928435350,12480,12470,12480,12470,180
20241021,151200,926189480,12480,12470,12480,12470,118
20241021,151100,924717790,12480,12490,12490,12480,318
20241021,151000,920747970,12490,12480,12490,12480,536
20241021,150900,914054650,12470,12480,12480,12360,957
20241021,150800,902111420,12480,12450,12480,12450,457
20241021,150700,896415680,12450,12350,12450,12340,604
20241021,150600,888903030,12440,12440,12440,12340,129
20241021,150500,887303300,12450,12440,12450,12440,32
20241021,150400,886904920,12320,12320,12320,12320,1
20241021,150300,886892600,12450,12450,12450,12450,0
20241021,150200,886892600,12450,12450,12450,12440,21
20241021,150100,886631240,12390,12410,12410,12390,17
20241021,150000,886420500,12350,12350,12350,12350,60
20241021,145900,885679500,12350,12400,12400,12350,76
20241021,145800,884737450,12400,12370,12400,12310,284
20241021,145700,881220590,12370,12350,12370,12350,8
20241021,145600,881121710,12350,12350,12350,12350,1
20241021,145500,881109360,12360,12360,12360,12360,10
20241021,145400,880985760,12370,12370,12370,12370,0
20241021,145300,880985760,12370,12350,12370,12350,41
20241021,145200,880479310,12290,12290,12290,12290,0
20241021,145100,880479310,12290,12290,12290,12290,15
20241021,145000,880294960,12210,12200,12210,12200,18
20241021,144900,880075230,12190,12250,12250,12190,117
20241021,144800,878642820,12370,12260,12370,12250,20
20241021,144700,878397350,12240,12280,12400,12240,1063
20241021,144600,865298990,12190,12190,12190,12190,138
20241021,144500,863616770,12330,12320,12330,12320,1000
20241021,144400,851288400,12330,12250,12330,12250,1000
20241021,144300,838987710,12240,12090,12240,12090,4068
20241021,144200,789314010,12070,12070,12070,12070,0
20241021,144100,789314010,12070,12070,12070,12070,0
20241021,144000,789314010,12070,12070,12070,12070,1
20241021,143900,789301940,12190,12190,12190,12190,0
20241021,143800,789301940,12190,12190,12190,12190,0
20241021,143700,789301940,12190,12190,12190,12190,0
20241021,143600,789301940,12190,12190,12190,12190,0
20241021,143500,789301940,12190,12190,12190,12190,0
20241021,143400,789301940,12190,12190,12190,12190,0
20241021,143300,789301940,12190,12190,12190,12190,0
20241021,143200,789301940,12190,12190,12190,12190,0
20241021,143100,789301940,12190,12190,12190,12190,0
20241021,143000,789301940,12190,12190,12190,12190,0
20241021,142900,789301940,12190,12190,12190,12190,0
20241021,142800,789301940,12190,12090,12190,12090,13
20241021,142700,789144280,12180,12180,12180,12180,0
20241021,142600,789144280,12180,12180,12180,12180,0
20241021,142500,789144280,12180,12180,12180,12180,0
20241021,142400,789144280,12180,12180,12180,12180,0
20241021,142300,789144280,12180,12070,12180,12070,42
20241021,142200,788637010,12070,12000,12070,12000,1465
20241021,142100,771056940,12000,12000,12000,12000,0
20241021,142000,771056940,12000,12000,12000,12000,300
20241021,141900,767456940,12010,12010,12010,12010,202
20241021,141800,765030920,12060,12060,12060,12060,0
20241021,141700,765030920,12060,12070,12070,12060,172
20241021,141600,762954890,12100,12100,12100,12100,300
20241021,141500,759324890,12100,12100,12100,12100,1
20241021,141400,759312790,12110,12110,12110,12110,400
20241021,141300,754468790,12110,12180,12200,12110,410
20241021,141200,749468070,12220,12220,12220,12220,0
20241021,141100,749468070,12220,12220,12220,12220,0
20241021,141000,749468070,12220,12220,12220,12220,0
20241021,140900,749468070,12220,12220,12220,12220,0
20241021,140800,749468070,12220,12220,12220,12220,0
20241021,140700,749468070,12220,12220,12220,12220,0
20241021,140600,749468070,12220,12220,12220,12220,0
20241021,140500,749468070,12220,12220,12220,12220,0
20241021,140400,749468070,12220,12220,12220,12220,0
20241021,140300,749468070,12220,12220,12220,12220,0
20241021,140200,749468070,12220,12220,12220,12220,0
20241021,140100,749468070,12220,12220,12220,12220,0
20241021,140000,749468070,12220,12220,12220,12220,0
20241021,135900,749468070,12220,12220,12220,12220,0
20241021,135800,749468070,12220,12220,12220,12220,0
20241021,135700,749468070,12220,12160,12220,12160,30
20241021,135600,749102870,12080,12080,12080,12080,0
20241021,135500,749102870,12080,12080,12080,12080,0
20241021,135400,749102870,12080,12080,12080,12080,0
20241021,135300,749102870,12080,12080,12080,12080,0
20241021,135200,749102870,12080,12080,12080,12080,72
20241021,135100,748233110,12090,12160,12160,12090,811
20241021,135000,738427350,12160,12160,12160,12160,0
20241021,134900,738427350,12160,12160,12160,12160,0
20241021,134800,738427350,12160,12160,12160,12160,0
20241021,134700,738427350,12160,12160,12160,12160,0
20241021,134600,738427350,12160,12160,12160,12160,0
20241021,134500,738427350,12160,12160,12160,12160,0
20241021,134400,738427350,12160,12160,12160,12160,0
20241021,134300,738427350,12160,12160,12160,12160,0
20241021,134200,738427350,12160,12160,12160,12160,40
20241021,134100,737940950,12240,12240,12240,12240,0
20241021,134000,737940950,12240,12160,12240,12160,20
20241021,133900,737697040,12240,12240,12240,12240,0
20241021,133800,737697040,12240,12240,12240,12240,0
20241021,133700,737697040,12240,12240,12240,12240,0
20241021,133600,737697040,12240,12240,12240,12240,0
20241021,133500,737697040,12240,12160,12240,12160,7
20241021,133400,737611660,12150,12120,12150,12120,913
20241021,133300,726539420,12100,12100,12100,12100,0
20241021,133200,726539420,12100,12100,12100,12100,0
20241021,133100,726539420,12100,12100,12100,12100,0
20241021,133000,726539420,12100,12100,12100,12100,0
20241021,132900,726539420,12100,12100,12100,12100,0
20241021,132800,726539420,12100,12100,12100,12100,0
20241021,132700,726539420,12100,12100,12100,12100,0
20241021,132600,726539420,12100,12100,12100,12100,225
20241021,132500,723816920,12080,12080,12080,12080,0
20241021,132400,723816920,12080,12080,12080,12080,0
20241021,132300,723816920,12080,12080,12080,12080,0
20241021,132200,723816920,12080,12080,12080,12080,0
20241021,132100,723816920,12080,12080,12080,12080,200
20241021,132000,721400920,12070,12070,12070,12070,0
20241021,131900,721400920,12070,12070,12070,12070,0
20241021,131800,721400920,12070,12070,12070,12070,0
20241021,131700,721400920,12070,12070,12070,12070,0
20241021,131600,721400920,12070,11970,12070,11970,1221
20241021,131500,706745050,11980,11980,11980,11980,0
20241021,131400,706745050,11980,11980,11980,11980,0
20241021,131300,706745050,11980,12000,12010,11980,1035
20241021,131200,694344950,12000,12000,12000,12000,43
20241021,131100,693828950,11980,11980,11980,11980,335
20241021,131000,689815650,11990,11990,11990,11990,0
20241021,130900,689815650,11990,11990,11990,11990,0
20241021,130800,689815650,11990,11990,11990,11990,0
20241021,130700,689815650,11990,11990,11990,11990,971
20241021,130600,678173360,11990,11990,11990,11990,0
20241021,130500,678173360,11990,11990,11990,11990,0
20241021,130400,678173360,11990,11990,11990,11990,0
20241021,130300,678173360,11990,11990,11990,11990,0
20241021,130200,678173360,11990,11990,11990,11990,0
20241021,130100,678173360,11990,11990,11990,11990,500
20241021,130000,672178360,12020,12020,12020,12020,1
20241021,125900,672166340,11990,11990,11990,11990,0
20241021,125800,672166340,11990,11990,11990,11990,68
20241021,125700,671351020,11990,11990,11990,11990,0
20241021,125600,671351020,11990,11990,11990,11990,1
20241021,125500,671339030,12070,12070,12070,12070,0
20241021,125400,671339030,12070,12070,12070,12070,0
20241021,125300,671339030,12070,12070,12070,12070,0
20241021,125200,671339030,12070,12070,12070,12070,0
20241021,125100,671339030,12070,12070,12070,12070,0
20241021,125000,671339030,12070,12070,12070,12070,0
20241021,124900,671339030,12070,12070,12070,12070,0
20241021,124800,671339030,12070,12070,12070,12070,0
20241021,124700,671339030,12070,12070,12070,12070,0
20241021,124600,671339030,12070,12070,12070,12070,0
20241021,124500,671339030,12070,12070,12070,12070,0
20241021,124400,671339030,12070,12070,12070,12070,0
20241021,124300,671339030,12070,12070,12070,12070,0
20241021,124200,671339030,12070,12070,12070,12070,1
20241021,124100,671326960,12030,12030,12030,12030,0
20241021,124000,671326960,12030,12030,12030,12030,0
20241021,123900,671326960,12030,12030,12030,12030,0
20241021,123800,671326960,12030,12030,12030,12030,0
20241021,123700,671326960,12030,12030,12030,12030,0
20241021,123600,671326960,12030,12030,12030,12030,0
20241021,123500,671326960,12030,12030,12030,12030,0
20241021,123400,671326960,12030,12030,12070,12030,236
20241021,123300,668487760,11980,11980,11980,11980,0
20241021,123200,668487760,11980,11980,11980,11980,0
20241021,123100,668487760,11980,11980,11980,11980,0
20241021,123000,668487760,11980,11980,11980,11980,0
20241021,122900,668487760,11980,11980,11980,11980,0
20241021,122800,668487760,11980,11980,11980,11980,14
20241021,122700,668320040,11980,11980,11980,11980,0
20241021,122600,668320040,11980,11980,11980,11980,0
20241021,122500,668320040,11980,11980,11980,11980,0
20241021,122400,668320040,11980,11980,11980,11980,0
20241021,122300,668320040,11980,11980,11980,11980,0
20241021,122200,668320040,11980,11980,11980,11980,0
20241021,122100,668320040,11980,11980,11980,11980,0
20241021,122000,668320040,11980,11980,11980,11980,0
20241021,121900,668320040,11980,12020,12020,11980,17
20241021,121800,668116280,12030,12030,12030,12030,1
20241021,121700,668104250,11980,11980,11980,11980,0
20241021,121600,668104250,11980,11980,11980,11980,0
20241021,121500,668104250,11980,11980,11980,11980,0
20241021,121400,668104250,11980,11980,11980,11980,0
20241021,121300,668104250,11980,11980,11980,11980,0
20241021,121200,668104250,11980,11980,11980,11980,64
20241021,121100,667337530,11980,11910,11980,11910,6
20241021,121000,667265930,11980,11980,11980,11980,0
20241021,120900,667265930,11980,11980,11980,11980,0
20241021,120800,667265930,11980,11980,11980,11980,0
20241021,120700,667265930,11980,11950,11980,11950,1083
20241021,120600,654321590,11950,11950,11950,11950,1000
20241021,120500,642371590,11950,11990,11990,11950,1284
20241021,120400,627024190,12080,12080,12080,12080,0
20241021,120300,627024190,12080,12080,12080,12080,0
20241021,120200,627024190,12080,12080,12080,12080,0
20241021,120100,627024190,12080,12080,12080,12080,0
20241021,120000,627024190,12080,12080,12080,12080,0
20241021,115900,627024190,12080,12080,12080,12080,0
20241021,115800,627024190,12080,12080,12080,12080,0
20241021,115700,627024190,12080,12080,12080,12080,0
20241021,115600,627024190,12080,12080,12080,12080,0
20241021,115500,627024190,12080,12010,12080,11990,3184
20241021,115400,588816190,12000,12040,12040,12000,3500
20241021,115300,546808190,12120,12120,12120,12120,0
20241021,115200,546808190,12120,12080,12120,12080,731
20241021,115100,537963230,12080,12080,12080,12080,359
20241021,115000,533626510,12080,12080,12080,12080,1
20241021,114900,533614430,11990,11980,12080,11980,2114
20241021,114800,508256680,11980,11980,11980,11980,0
20241021,114700,508256680,11980,11980,11980,11980,0
20241021,114600,508256680,11980,11950,11980,11950,1104
20241021,114500,495059260,11950,11950,11950,11950,5
20241021,114400,494999510,11950,11960,11960,11950,951
20241021,114300,483634880,11960,11960,11960,11960,0
20241021,114200,483634880,11960,11960,11960,11960,107
20241021,114100,482355160,11950,11920,11950,11920,110
20241021,114000,481041920,11900,11730,11900,11730,1391
20241021,113900,464558940,11650,11640,11680,11640,134
20241021,113800,462997950,11600,11600,11600,11600,203
20241021,113700,460643150,11600,11600,11600,11600,38
20241021,113600,460202350,11600,11600,11600,11600,20
20241021,113500,459970350,11600,11600,11600,11600,90
20241021,113400,458926350,11650,11660,11660,11600,238
20241021,113300,456164800,11660,11730,11730,11660,527
20241021,113200,450015460,11710,11790,11790,11710,1083
20241021,113100,437301890,11800,11850,11870,11800,3553
20241021,113000,395297980,11860,11870,11870,11860,133
20241021,112900,393720220,11870,11870,11870,11870,0
20241021,112800,393720220,11870,11870,11870,11870,0
20241021,112700,393720220,11870,11870,11870,11870,150
20241021,112600,391939720,11870,11870,11870,11870,0
20241021,112500,391939720,11870,11870,11870,11870,0
20241021,112400,391939720,11870,11870,11870,11870,3
20241021,112300,391904110,11900,11900,11900,11900,0
20241021,112200,391904110,11900,11900,11900,11900,0
20241021,112100,391904110,11900,11940,11950,11900,319
20241021,112000,388103390,11950,11950,11950,11950,0
20241021,111900,388103390,11950,11950,11950,11950,0
20241021,111800,388103390,11950,11950,11950,11950,10
20241021,111700,387983890,12010,12010,12010,12010,0
20241021,111600,387983890,12010,12010,12010,12010,0
20241021,111500,387983890,12010,12010,12010,12010,2
20241021,111400,387959870,11960,11960,11960,11960,0
20241021,111300,387959870,11960,11960,11960,11960,14
20241021,111200,387792430,12010,12010,12010,12010,0
20241021,111100,387792430,12010,12010,12010,12010,0
20241021,111000,387792430,12010,12010,12010,12010,0
20241021,110900,387792430,12010,12010,12010,12010,373
20241021,110800,383312700,11960,11960,11960,11960,0
20241021,110700,383312700,11960,11960,11960,11960,0
20241021,110600,383312700,11960,11960,11960,11960,191
20241021,110500,381028340,11930,11930,11930,11930,1
20241021,110400,381016410,12010,11980,12010,11970,2565
20241021,110300,350312430,12000,12000,12000,12000,0
20241021,110200,350312430,12000,12060,12120,12000,1385
20241021,110100,333688990,12120,12020,12120,12020,31
20241021,110000,333314940,12040,12040,12040,12040,0
20241021,105900,333314940,12040,12040,12040,12040,1
20241021,105800,333302900,12060,12060,12060,12060,0
20241021,105700,333302900,12060,12060,12060,12060,0
20241021,105600,333302900,12060,12060,12060,12060,0
20241021,105500,333302900,12060,12060,12060,12060,0
20241021,105400,333302900,12060,12060,12060,12060,0
20241021,105300,333302900,12060,12060,12060,12060,59
20241021,105200,332591360,12060,12060,12060,12060,30
20241021,105100,332229560,12140,12140,12140,12140,0
20241021,105000,332229560,12140,12140,12140,12140,0
20241021,104900,332229560,12140,12140,12140,12140,0
20241021,104800,332229560,12140,12020,12140,12020,361
20241021,104700,327880600,12020,12020,12020,12020,0
20241021,104600,327880600,12020,12020,12020,12020,3
20241021,104500,327844540,11970,11970,11970,11970,0
20241021,104400,327844540,11970,11970,11970,11970,0
20241021,104300,327844540,11970,11970,11970,11970,0
20241021,104200,327844540,11970,11970,11970,11970,0
20241021,104100,327844540,11970,11970,11970,11970,0
20241021,104000,327844540,11970,11970,11970,11970,22
20241021,103900,327581200,12020,11940,12020,11940,90
20241021,103800,326501880,11920,11920,11920,11920,0
20241021,103700,326501880,11920,11920,11920,11920,0
20241021,103600,326501880,11920,11930,11930,11920,32
20241021,103500,326120290,11920,11920,11920,11920,10
20241021,103400,326001090,11920,11920,11920,11920,109
20241021,103300,324701810,11870,11870,11870,11870,300
20241021,103200,321140810,11870,11870,11870,11870,0
20241021,103100,321140810,11870,11870,11870,11870,200
20241021,103000,318766810,11870,11880,11880,11870,943
20241021,102900,307571400,11880,11880,11880,11880,84
20241021,102800,306573480,11890,11900,11900,11890,1032
20241021,102700,294301880,11980,11980,11980,11980,0
20241021,102600,294301880,11980,11940,11980,11940,45
20241021,102500,293764480,11900,11900,11900,11900,0
20241021,102400,293764480,11900,11900,11900,11900,0
20241021,102300,293764480,11900,11910,11910,11900,41
20241021,102200,293276380,11940,11940,11940,11940,0
20241021,102100,293276380,11940,11940,11940,11910,68
20241021,102000,292464520,11940,11940,11940,11940,0
20241021,101900,292464520,11940,11870,11940,11870,214
20241021,101800,289924270,11970,11950,11970,11950,508
20241021,101700,283843860,12030,11890,12030,11850,924
20241021,101600,272853660,11930,11860,11930,11860,88
20241021,101500,271807900,11860,11910,11910,11860,1394
20241021,101400,255237410,12000,12000,12000,12000,0
20241021,101300,255237410,12000,11960,12000,11920,179
20241021,101200,253100310,11950,12020,12030,11950,1252
20241021,101100,238119490,12030,11960,12030,11950,59
20241021,101000,237414010,11960,11980,11990,11960,478
20241021,100900,231691970,12000,12080,12080,12000,1087
20241021,100800,218645890,12010,12100,12100,12010,3404
20241021,100700,177557010,12170,12110,12170,12110,1259
20241021,100600,162310460,12120,12150,12150,12120,1310
20241021,100500,146415760,12230,12230,12230,12230,0
20241021,100400,146415760,12230,12230,12230,12230,0
20241021,100300,146415760,12230,12230,12230,12230,0
20241021,100200,146415760,12230,12230,12230,12230,0
20241021,100100,146415760,12230,12170,12230,12150,374
20241021,100000,141868340,12250,12170,12250,12170,38
20241021,095900,141403620,12250,12250,12250,12250,0
20241021,095800,141403620,12250,12180,12250,12180,6
20241021,095700,141330470,12180,12220,12290,12180,552
20241021,095600,134598960,12220,12220,12220,12200,601
20241021,095500,127254780,12220,12220,12220,12220,1
20241021,095400,127242560,12220,12260,12260,12220,301
20241021,095300,123552340,12260,12260,12260,12260,300
20241021,095200,119874340,12260,12260,12260,12260,321
20241021,095100,115938880,12260,12260,12260,12260,0
20241021,095000,115938880,12260,12260,12260,12260,15
20241021,094900,115754980,12230,12210,12230,12210,216
20241021,094800,113115330,12260,12260,12260,12260,0
20241021,094700,113115330,12260,12260,12260,12260,0
20241021,094600,113115330,12260,12260,12260,12260,0
20241021,094500,113115330,12260,12260,12260,12260,1
20241021,094400,113103070,12180,12190,12200,12180,343
20241021,094300,108921950,12190,12240,12240,12190,246
20241021,094200,105917210,12260,12260,12260,12260,34
20241021,094100,105500370,12280,12300,12300,12280,37
20241021,094000,105045550,12340,12340,12340,12340,0
20241021,093900,105045550,12340,12340,12340,12340,0
20241021,093800,105045550,12340,12340,12340,12340,0
20241021,093700,105045550,12340,12340,12340,12340,81
20241021,093600,104046010,12250,12530,12530,12250,1132
20241021,093500,90035760,12530,12530,12530,12470,93
20241021,093400,88873470,12530,12530,12550,12530,687
20241021,093300,80265220,12530,12510,12530,12510,176
20241021,093200,78061860,12510,12430,12510,12420,42
20241021,093100,77540000,12550,12450,12550,12400,2696
20241021,093000,43849440,12440,12400,12450,12360,60
20241021,092900,43103680,12400,12360,12400,12360,52
20241021,092800,42460880,12320,12300,12320,12300,556
20241021,092700,35612850,12250,12250,12250,12250,0
20241021,092600,35612850,12250,12250,12250,12250,0
20241021,092500,35612850,12250,12250,12250,12250,0
20241021,092400,35612850,12250,12250,12250,12250,1
20241021,092300,35600600,12250,12250,12250,12250,8
20241021,092200,35502600,12300,12290,12300,12290,10
20241021,092100,35379640,12180,12180,12180,12180,29
20241021,092000,35026420,12170,12180,12180,12170,301
20241021,091900,31362620,12140,12210,12210,12140,626
20241021,091800,23749550,12200,12250,12250,12200,749
20241021,091700,14593680,12260,12260,12260,12260,202
20241021,091600,12117160,12270,12270,12270,12270,0
20241021,091500,12117160,12270,12270,12270,12270,0
20241021,091400,12117160,12270,12280,12280,12270,700
20241021,091300,3528130,12270,12270,12270,12270,0
20241021,091200,3528130,12270,12270,12270,12270,0
20241021,091100,3528130,12270,12360,12360,12270,11
20241021,091000,3393070,12310,12350,12350,12290,60
20241021,090900,2652930,12350,12290,12350,12290,5
20241021,090800,2591290,12220,12220,12220,12220,0
20241021,090700,2591290,12220,12220,12220,12220,0
20241021,090600,2591290,12220,12220,12220,12220,0
20241021,090500,2591290,12220,12220,12220,12220,0
20241021,090400,2591290,12220,12220,12220,12220,0
20241021,090300,2591290,12220,12250,12250,12220,41
20241021,090200,2089720,12260,12260,12260,12260,40
20241021,090100,1599320,12260,12260,12260,12260,1
20241021,090000,1587060,12230,12200,12280,12200,130