KissMeData/068240/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,194800,1344671850,10670,10670,10670,10670,1585
20241021,194700,1344671850,10670,10670,10670,10670,0
20241021,194600,1344671850,10670,10670,10670,10670,0
20241021,194500,1344671850,10670,10670,10670,10670,0
20241021,194400,1344671850,10670,10670,10670,10670,0
20241021,194300,1344671850,10670,10670,10670,10670,0
20241021,194200,1344671850,10670,10670,10670,10670,0
20241021,194100,1344671850,10670,10670,10670,10670,0
20241021,194000,1344671850,10670,10670,10670,10670,0
20241021,193900,1344671850,10670,10670,10670,10670,0
20241021,193800,1344671850,10670,10670,10670,10670,0
20241021,193700,1344671850,10670,10670,10670,10670,0
20241021,193600,1344671850,10670,10670,10670,10670,0
20241021,193500,1344671850,10670,10670,10670,10670,0
20241021,193400,1344671850,10670,10670,10670,10670,0
20241021,193300,1344671850,10670,10670,10670,10670,0
20241021,193200,1344671850,10670,10670,10670,10670,0
20241021,193100,1344671850,10670,10670,10670,10670,0
20241021,193000,1344671850,10670,10670,10670,10670,0
20241021,192900,1344671850,10670,10670,10670,10670,0
20241021,192800,1344671850,10670,10670,10670,10670,0
20241021,192700,1344671850,10670,10670,10670,10670,0
20241021,192600,1344671850,10670,10670,10670,10670,0
20241021,192500,1344671850,10670,10670,10670,10670,0
20241021,192400,1344671850,10670,10670,10670,10670,0
20241021,192300,1344671850,10670,10670,10670,10670,0
20241021,192200,1344671850,10670,10670,10670,10670,0
20241021,192100,1344671850,10670,10670,10670,10670,0
20241021,192000,1344671850,10670,10670,10670,10670,0
20241021,191900,1344671850,10670,10670,10670,10670,0
20241021,191800,1344671850,10670,10670,10670,10670,1585
20241021,191700,1344671850,10670,10670,10670,10670,0
20241021,191600,1344671850,10670,10670,10670,10670,0
20241021,191500,1344671850,10670,10670,10670,10670,0
20241021,191400,1344671850,10670,10670,10670,10670,0
20241021,191300,1344671850,10670,10670,10670,10670,0
20241021,191200,1344671850,10670,10670,10670,10670,0
20241021,191100,1344671850,10670,10670,10670,10670,0
20241021,191000,1344671850,10670,10670,10670,10670,0
20241021,190900,1344671850,10670,10670,10670,10670,0
20241021,190800,1344671850,10670,10670,10670,10670,0
20241021,190700,1344671850,10670,10670,10670,10670,0
20241021,190600,1344671850,10670,10670,10670,10670,0
20241021,190500,1344671850,10670,10670,10670,10670,0
20241021,190400,1344671850,10670,10670,10670,10670,0
20241021,190300,1344671850,10670,10670,10670,10670,0
20241021,190200,1344671850,10670,10670,10670,10670,0
20241021,190100,1344671850,10670,10670,10670,10670,0
20241021,190000,1344671850,10670,10670,10670,10670,0
20241021,185900,1344671850,10670,10670,10670,10670,0
20241021,185800,1344671850,10670,10670,10670,10670,0
20241021,185700,1344671850,10670,10670,10670,10670,0
20241021,185600,1344671850,10670,10670,10670,10670,0
20241021,185500,1344671850,10670,10670,10670,10670,0
20241021,185400,1344671850,10670,10670,10670,10670,0
20241021,185300,1344671850,10670,10670,10670,10670,0
20241021,185200,1344671850,10670,10670,10670,10670,0
20241021,185100,1344671850,10670,10670,10670,10670,0
20241021,185000,1344671850,10670,10670,10670,10670,0
20241021,184900,1344671850,10670,10670,10670,10670,0
20241021,184800,1344671850,10670,10670,10670,10670,1585
20241021,184700,1344671850,10670,10670,10670,10670,0
20241021,184600,1344671850,10670,10670,10670,10670,0
20241021,184500,1344671850,10670,10670,10670,10670,0
20241021,184400,1344671850,10670,10670,10670,10670,0
20241021,184300,1344671850,10670,10670,10670,10670,0
20241021,184200,1344671850,10670,10670,10670,10670,0
20241021,184100,1344671850,10670,10670,10670,10670,0
20241021,184000,1344671850,10670,10670,10670,10670,0
20241021,183900,1344671850,10670,10670,10670,10670,0
20241021,183800,1344671850,10670,10670,10670,10670,0
20241021,183700,1344671850,10670,10670,10670,10670,0
20241021,183600,1344671850,10670,10670,10670,10670,0
20241021,183500,1344671850,10670,10670,10670,10670,0
20241021,183400,1344671850,10670,10670,10670,10670,0
20241021,183300,1344671850,10670,10670,10670,10670,0
20241021,183200,1344671850,10670,10670,10670,10670,0
20241021,183100,1344671850,10670,10670,10670,10670,0
20241021,183000,1344671850,10670,10670,10670,10670,0
20241021,182900,1344671850,10670,10670,10670,10670,0
20241021,182800,1344671850,10670,10670,10670,10670,0
20241021,182700,1344671850,10670,10670,10670,10670,0
20241021,182600,1344671850,10670,10670,10670,10670,0
20241021,182500,1344671850,10670,10670,10670,10670,0
20241021,182400,1344671850,10670,10670,10670,10670,0
20241021,182300,1344671850,10670,10670,10670,10670,0
20241021,182200,1344671850,10670,10670,10670,10670,0
20241021,182100,1344671850,10670,10670,10670,10670,0
20241021,182000,1344671850,10670,10670,10670,10670,0
20241021,181900,1344671850,10670,10670,10670,10670,0
20241021,181800,1344671850,10670,10670,10670,10670,1585
20241021,181700,1344671850,10670,10670,10670,10670,0
20241021,181600,1344671850,10670,10670,10670,10670,0
20241021,181500,1344671850,10670,10670,10670,10670,0
20241021,181400,1344671850,10670,10670,10670,10670,0
20241021,181300,1344671850,10670,10670,10670,10670,0
20241021,181200,1344671850,10670,10670,10670,10670,0
20241021,181100,1344671850,10670,10670,10670,10670,0
20241021,181000,1344671850,10670,10670,10670,10670,0
20241021,180900,1344671850,10670,10670,10670,10670,0
20241021,180800,1344671850,10670,10670,10670,10670,0
20241021,180700,1344671850,10670,10670,10670,10670,0
20241021,180600,1344671850,10670,10670,10670,10670,0
20241021,180500,1344671850,10670,10670,10670,10670,0
20241021,180400,1344671850,10670,10670,10670,10670,0
20241021,180300,1344671850,10670,10670,10670,10670,0
20241021,180200,1344671850,10670,10670,10670,10670,0
20241021,180100,1344671850,10670,10670,10670,10670,0
20241021,180000,1344671850,10670,10670,10670,10670,0
20241021,175900,1344671850,10670,10670,10670,10670,0
20241021,175800,1344671850,10670,10670,10670,10670,0
20241021,175700,1344671850,10670,10670,10670,10670,0
20241021,175600,1344671850,10670,10670,10670,10670,0
20241021,175500,1344671850,10670,10670,10670,10670,0
20241021,175400,1344671850,10670,10670,10670,10670,0
20241021,175300,1344671850,10670,10670,10670,10670,0
20241021,175200,1344671850,10670,10670,10670,10670,0
20241021,175100,1344671850,10670,10670,10670,10670,0
20241021,175000,1344671850,10670,10670,10670,10670,0
20241021,174900,1344671850,10670,10670,10670,10670,0
20241021,174800,1344671850,10670,10670,10670,10670,1585
20241021,174700,1344671850,10670,10670,10670,10670,0
20241021,174600,1344671850,10670,10670,10670,10670,0
20241021,174500,1344671850,10670,10670,10670,10670,0
20241021,174400,1344671850,10670,10670,10670,10670,0
20241021,174300,1344671850,10670,10670,10670,10670,0
20241021,174200,1344671850,10670,10670,10670,10670,0
20241021,174100,1344671850,10670,10670,10670,10670,0
20241021,174000,1344671850,10670,10670,10670,10670,0
20241021,173900,1344671850,10670,10670,10670,10670,0
20241021,173800,1344671850,10670,10670,10670,10670,0
20241021,173700,1344671850,10670,10670,10670,10670,0
20241021,173600,1344671850,10670,10670,10670,10670,0
20241021,173500,1344671850,10670,10670,10670,10670,0
20241021,173400,1344671850,10670,10670,10670,10670,0
20241021,173300,1344671850,10670,10670,10670,10670,0
20241021,173200,1344671850,10670,10670,10670,10670,0
20241021,173100,1344671850,10670,10670,10670,10670,0
20241021,173000,1344671850,10670,10670,10670,10670,0
20241021,172900,1344671850,10670,10670,10670,10670,0
20241021,172800,1344671850,10670,10670,10670,10670,0
20241021,172700,1344671850,10670,10670,10670,10670,0
20241021,172600,1344671850,10670,10670,10670,10670,0
20241021,172500,1344671850,10670,10670,10670,10670,0
20241021,172400,1344671850,10670,10670,10670,10670,0
20241021,172300,1344671850,10670,10670,10670,10670,0
20241021,172200,1344671850,10670,10670,10670,10670,0
20241021,172100,1344671850,10670,10670,10670,10670,0
20241021,172000,1344671850,10670,10670,10670,10670,0
20241021,171900,1344671850,10670,10670,10670,10670,0
20241021,171800,1344671850,10670,10670,10670,10670,1585
20241021,171700,1344671850,10670,10670,10670,10670,0
20241021,171600,1344671850,10670,10670,10670,10670,0
20241021,171500,1344671850,10670,10670,10670,10670,0
20241021,171400,1344671850,10670,10670,10670,10670,0
20241021,171300,1344671850,10670,10670,10670,10670,0
20241021,171200,1344671850,10670,10670,10670,10670,0
20241021,171100,1344671850,10670,10670,10670,10670,0
20241021,171000,1344671850,10670,10670,10670,10670,0
20241021,170900,1344671850,10670,10670,10670,10670,0
20241021,170800,1344671850,10670,10670,10670,10670,0
20241021,170700,1344671850,10670,10670,10670,10670,0
20241021,170600,1344671850,10670,10670,10670,10670,0
20241021,170500,1344671850,10670,10670,10670,10670,0
20241021,170400,1344671850,10670,10670,10670,10670,0
20241021,170300,1344671850,10670,10670,10670,10670,0
20241021,170200,1344671850,10670,10670,10670,10670,0
20241021,170100,1344671850,10670,10670,10670,10670,0
20241021,170000,1344671850,10670,10670,10670,10670,0
20241021,165900,1344671850,10670,10670,10670,10670,0
20241021,165800,1344671850,10670,10670,10670,10670,0
20241021,165700,1344671850,10670,10670,10670,10670,0
20241021,165600,1344671850,10670,10670,10670,10670,0
20241021,165500,1344671850,10670,10670,10670,10670,0
20241021,165400,1344671850,10670,10670,10670,10670,0
20241021,165300,1344671850,10670,10670,10670,10670,0
20241021,165200,1344671850,10670,10670,10670,10670,0
20241021,165100,1344671850,10670,10670,10670,10670,0
20241021,165000,1344671850,10670,10670,10670,10670,0
20241021,164900,1344671850,10670,10670,10670,10670,0
20241021,164800,1344671850,10670,10670,10670,10670,1585
20241021,164700,1344671850,10670,10670,10670,10670,0
20241021,164600,1344671850,10670,10670,10670,10670,0
20241021,164500,1344671850,10670,10670,10670,10670,0
20241021,164400,1344671850,10670,10670,10670,10670,0
20241021,164300,1344671850,10670,10670,10670,10670,0
20241021,164200,1344671850,10670,10670,10670,10670,0
20241021,164100,1344671850,10670,10670,10670,10670,0
20241021,164000,1344671850,10670,10670,10670,10670,0
20241021,163900,1344671850,10670,10670,10670,10670,0
20241021,163800,1344671850,10670,10670,10670,10670,0
20241021,163700,1344671850,10670,10670,10670,10670,0
20241021,163600,1344671850,10670,10670,10670,10670,0
20241021,163500,1344671850,10670,10670,10670,10670,0
20241021,163400,1344671850,10670,10670,10670,10670,0
20241021,163300,1344671850,10670,10670,10670,10670,0
20241021,163200,1344671850,10670,10670,10670,10670,0
20241021,163100,1344671850,10670,10670,10670,10670,0
20241021,163000,1344671850,10670,10670,10670,10670,0
20241021,162900,1344671850,10670,10670,10670,10670,0
20241021,162800,1344671850,10670,10670,10670,10670,0
20241021,162700,1344671850,10670,10670,10670,10670,0
20241021,162600,1344671850,10670,10670,10670,10670,0
20241021,162500,1344671850,10670,10670,10670,10670,0
20241021,162400,1344671850,10670,10670,10670,10670,0
20241021,162300,1344671850,10670,10670,10670,10670,0
20241021,162200,1344671850,10670,10670,10670,10670,0
20241021,162100,1344671850,10670,10670,10670,10670,0
20241021,162000,1344671850,10670,10670,10670,10670,0
20241021,161900,1344671850,10670,10670,10670,10670,0
20241021,161800,1344671850,10670,10670,10670,10670,1585
20241021,161700,1344671850,10670,10670,10670,10670,0
20241021,161600,1344671850,10670,10670,10670,10670,0
20241021,161500,1344671850,10670,10670,10670,10670,0
20241021,161400,1344671850,10670,10670,10670,10670,0
20241021,161300,1344671850,10670,10670,10670,10670,0
20241021,161200,1344671850,10670,10670,10670,10670,0
20241021,161100,1344671850,10670,10670,10670,10670,0
20241021,161000,1344671850,10670,10670,10670,10670,0
20241021,160900,1344671850,10670,10670,10670,10670,0
20241021,160800,1344671850,10670,10670,10670,10670,0
20241021,160700,1344671850,10670,10670,10670,10670,0
20241021,160600,1344671850,10670,10670,10670,10670,0
20241021,160500,1344671850,10670,10670,10670,10670,0
20241021,160400,1344671850,10670,10670,10670,10670,0
20241021,160300,1344671850,10670,10670,10670,10670,0
20241021,160200,1344671850,10670,10670,10670,10670,0
20241021,160100,1344671850,10670,10670,10670,10670,0
20241021,160000,1344671850,10670,10670,10670,10670,0
20241021,155900,1344671850,10670,10670,10670,10670,0
20241021,155800,1344671850,10670,10670,10670,10670,0
20241021,155700,1344671850,10670,10670,10670,10670,0
20241021,155600,1344671850,10670,10670,10670,10670,0
20241021,155500,1344671850,10670,10670,10670,10670,0
20241021,155400,1344671850,10670,10670,10670,10670,0
20241021,155300,1344671850,10670,10670,10670,10670,0
20241021,155200,1344671850,10670,10670,10670,10670,0
20241021,155100,1344671850,10670,10670,10670,10670,0
20241021,155000,1344671850,10670,10670,10670,10670,0
20241021,154900,1344671850,10670,10670,10670,10670,0
20241021,154800,1344671850,10670,10670,10670,10670,1585
20241021,154700,1344671850,10670,10670,10670,10670,0
20241021,154600,1344671850,10670,10670,10670,10670,0
20241021,154500,1344671850,10670,10670,10670,10670,0
20241021,154400,1344671850,10670,10670,10670,10670,0
20241021,154300,1344671850,10670,10670,10670,10670,0
20241021,154200,1344671850,10670,10670,10670,10670,0
20241021,154100,1344671850,10670,10670,10670,10670,0
20241021,154000,1344671850,10670,10670,10670,10670,0
20241021,153900,1344671850,10670,10670,10670,10670,0
20241021,153800,1344671850,10670,10670,10670,10670,0
20241021,153700,1344671850,10670,10670,10670,10670,0
20241021,153600,1344671850,10670,10670,10670,10670,0
20241021,153500,1344671850,10670,10670,10670,10670,0
20241021,153400,1344671850,10670,10670,10670,10670,0
20241021,153300,1344671850,10670,10670,10670,10670,0
20241021,153200,1344671850,10670,10670,10670,10670,0
20241021,153100,1344671850,10670,10670,10670,10670,0
20241021,153000,1344671850,10670,10670,10670,10670,1585
20241021,152900,1327759900,10650,10650,10650,10650,0
20241021,152800,1327759900,10650,10650,10650,10650,0
20241021,152700,1327759900,10650,10650,10650,10650,0
20241021,152600,1327759900,10650,10650,10650,10650,0
20241021,152500,1327759900,10650,10650,10650,10650,0
20241021,152400,1327759900,10650,10650,10650,10650,0
20241021,152300,1327759900,10650,10650,10650,10650,0
20241021,152200,1327759900,10650,10650,10650,10650,0
20241021,152100,1327759900,10650,10650,10650,10650,0
20241021,152000,1327759900,10650,10650,10650,10650,0
20241021,151900,1327759900,10650,10640,10650,10640,171
20241021,151800,1325940450,10640,10630,10640,10630,429
20241021,151700,1321380150,10630,10630,10630,10630,0
20241021,151600,1321380150,10630,10630,10630,10630,275
20241021,151500,1318456900,10630,10630,10630,10630,15
20241021,151400,1318297450,10630,10630,10630,10630,12
20241021,151300,1318169890,10630,10630,10630,10630,0
20241021,151200,1318169890,10630,10640,10640,10630,806
20241021,151100,1309598710,10650,10650,10650,10650,0
20241021,151000,1309598710,10650,10640,10650,10640,32
20241021,150900,1309258220,10640,10640,10640,10640,8
20241021,150800,1309173100,10630,10630,10630,10630,0
20241021,150700,1309173100,10630,10640,10640,10630,635
20241021,150600,1302421710,10640,10640,10640,10640,57
20241021,150500,1301815230,10640,10640,10640,10640,27
20241021,150400,1301527950,10630,10630,10630,10630,0
20241021,150300,1301527950,10630,10640,10640,10630,52
20241021,150200,1300975180,10630,10630,10630,10630,221
20241021,150100,1298625950,10640,10640,10640,10640,134
20241021,150000,1297200190,10640,10650,10650,10640,50
20241021,145900,1296668180,10640,10650,10650,10640,94
20241021,145800,1295667090,10650,10650,10650,10650,0
20241021,145700,1295667090,10650,10650,10650,10650,133
20241021,145600,1294250640,10640,10640,10640,10640,112
20241021,145500,1293058960,10650,10650,10650,10650,0
20241021,145400,1293058960,10650,10650,10650,10650,4
20241021,145300,1293016360,10640,10640,10640,10640,1
20241021,145200,1293005720,10640,10640,10640,10640,0
20241021,145100,1293005720,10640,10640,10640,10640,11
20241021,145000,1292888680,10640,10640,10640,10640,0
20241021,144900,1292888680,10640,10640,10640,10640,188
20241021,144800,1290888360,10640,10640,10640,10640,20
20241021,144700,1290675560,10640,10640,10640,10640,0
20241021,144600,1290675560,10640,10630,10640,10630,44
20241021,144500,1290207600,10630,10640,10640,10630,7
20241021,144400,1290133130,10640,10630,10640,10630,103
20241021,144300,1289037240,10630,10630,10630,10630,0
20241021,144200,1289037240,10630,10630,10630,10630,142
20241021,144100,1287527780,10640,10660,10660,10640,6886
20241021,144000,1214186930,10660,10670,10670,10660,31
20241021,143900,1213856170,10660,10660,10660,10660,169
20241021,143800,1212054630,10670,10670,10670,10670,0
20241021,143700,1212054630,10670,10670,10670,10670,92
20241021,143600,1211072990,10670,10670,10670,10670,50
20241021,143500,1210539490,10670,10670,10670,10670,150
20241021,143400,1208938990,10670,10670,10670,10670,50
20241021,143300,1208405490,10670,10670,10670,10670,70
20241021,143200,1207658590,10690,10690,10690,10690,0
20241021,143100,1207658590,10690,10690,10690,10690,0
20241021,143000,1207658590,10690,10690,10690,10690,0
20241021,142900,1207658590,10690,10690,10690,10690,30
20241021,142800,1207337890,10690,10690,10690,10690,140
20241021,142700,1205841290,10690,10690,10690,10690,199
20241021,142600,1203713980,10690,10690,10690,10690,2
20241021,142500,1203692600,10690,10680,10690,10680,189
20241021,142400,1201673400,10680,10670,10680,10670,60
20241021,142300,1201033190,10670,10670,10670,10670,0
20241021,142200,1201033190,10670,10670,10670,10670,0
20241021,142100,1201033190,10670,10670,10670,10670,0
20241021,142000,1201033190,10670,10670,10670,10670,71
20241021,141900,1200275620,10670,10670,10670,10670,0
20241021,141800,1200275620,10670,10670,10670,10670,0
20241021,141700,1200275620,10670,10670,10670,10670,0
20241021,141600,1200275620,10670,10670,10670,10670,0
20241021,141500,1200275620,10670,10670,10670,10670,53
20241021,141400,1199710110,10670,10660,10670,10660,69
20241021,141300,1198974050,10660,10660,10660,10660,0
20241021,141200,1198974050,10660,10660,10660,10660,3
20241021,141100,1198942070,10660,10660,10660,10660,0
20241021,141000,1198942070,10660,10660,10660,10660,0
20241021,140900,1198942070,10660,10660,10660,10660,30
20241021,140800,1198622270,10660,10660,10660,10660,0
20241021,140700,1198622270,10660,10660,10660,10660,1
20241021,140600,1198611610,10650,10650,10650,10650,101
20241021,140500,1197535960,10670,10670,10670,10670,0
20241021,140400,1197535960,10670,10670,10670,10670,0
20241021,140300,1197535960,10670,10650,10670,10650,347
20241021,140200,1193837080,10650,10650,10650,10650,0
20241021,140100,1193837080,10650,10650,10650,10650,19
20241021,140000,1193634730,10640,10640,10640,10640,419
20241021,135900,1189176570,10620,10640,10640,10620,40
20241021,135800,1188751650,10640,10640,10640,10640,1
20241021,135700,1188741010,10640,10640,10640,10640,3
20241021,135600,1188709090,10640,10640,10640,10640,0
20241021,135500,1188709090,10640,10640,10640,10640,21
20241021,135400,1188485650,10650,10650,10650,10650,50
20241021,135300,1187953150,10650,10620,10650,10620,55
20241021,135200,1187367470,10620,10620,10620,10620,1493
20241021,135100,1171511810,10620,10640,10640,10620,500
20241021,135000,1166199290,10640,10640,10640,10640,0
20241021,134900,1166199290,10640,10660,10660,10640,522
20241021,134800,1160640440,10670,10670,10670,10670,0
20241021,134700,1160640440,10670,10670,10670,10670,12
20241021,134600,1160512400,10680,10680,10680,10680,0
20241021,134500,1160512400,10680,10690,10690,10680,296
20241021,134400,1157348280,10690,10690,10690,10690,0
20241021,134300,1157348280,10690,10690,10690,10690,106
20241021,134200,1156215140,10690,10690,10690,10690,302
20241021,134100,1152986760,10690,10690,10690,10690,134
20241021,134000,1151554300,10680,10680,10680,10680,0
20241021,133900,1151554300,10680,10670,10680,10670,1088
20241021,133800,1139944230,10660,10670,10670,10660,129
20241021,133700,1138568990,10670,10670,10670,10670,21
20241021,133600,1138344920,10670,10670,10670,10670,10
20241021,133500,1138238220,10670,10670,10670,10670,0
20241021,133400,1138238220,10670,10670,10670,10670,0
20241021,133300,1138238220,10670,10670,10670,10670,200
20241021,133200,1136104220,10670,10650,10670,10650,777
20241021,133100,1127829150,10650,10650,10650,10650,1
20241021,133000,1127818500,10650,10650,10650,10650,0
20241021,132900,1127818500,10650,10650,10650,10650,0
20241021,132800,1127818500,10650,10650,10650,10650,15
20241021,132700,1127658750,10640,10640,10640,10640,240
20241021,132600,1125105150,10650,10650,10650,10650,21
20241021,132500,1124881500,10650,10650,10650,10650,0
20241021,132400,1124881500,10650,10650,10650,10650,136
20241021,132300,1123433100,10650,10650,10650,10650,0
20241021,132200,1123433100,10650,10650,10650,10650,0
20241021,132100,1123433100,10650,10650,10650,10650,262
20241021,132000,1120642800,10650,10650,10650,10650,100
20241021,131900,1119577800,10650,10650,10650,10650,21
20241021,131800,1119354150,10650,10650,10650,10650,50
20241021,131700,1118821650,10650,10650,10650,10650,0
20241021,131600,1118821650,10650,10650,10650,10650,0
20241021,131500,1118821650,10650,10650,10650,10650,0
20241021,131400,1118821650,10650,10650,10650,10650,1
20241021,131300,1118811000,10660,10660,10660,10660,0
20241021,131200,1118811000,10660,10660,10660,10660,1
20241021,131100,1118800340,10660,10660,10660,10660,0
20241021,131000,1118800340,10660,10660,10660,10660,24
20241021,130900,1118544500,10660,10660,10660,10660,80
20241021,130800,1117691700,10660,10660,10660,10660,0
20241021,130700,1117691700,10660,10660,10660,10660,0
20241021,130600,1117691700,10660,10660,10660,10660,0
20241021,130500,1117691700,10660,10660,10660,10660,20
20241021,130400,1117478500,10660,10660,10660,10660,0
20241021,130300,1117478500,10660,10660,10660,10660,50
20241021,130200,1116945500,10660,10660,10660,10660,1
20241021,130100,1116934840,10660,10660,10660,10660,30
20241021,130000,1116615040,10650,10650,10650,10650,130
20241021,125900,1115230540,10660,10660,10660,10660,60
20241021,125800,1114590940,10670,10670,10670,10670,0
20241021,125700,1114590940,10670,10670,10670,10670,0
20241021,125600,1114590940,10670,10670,10670,10670,0
20241021,125500,1114590940,10670,10660,10670,10660,260
20241021,125400,1111819240,10670,10670,10670,10670,0
20241021,125300,1111819240,10670,10670,10670,10670,0
20241021,125200,1111819240,10670,10670,10670,10670,1
20241021,125100,1111808570,10660,10660,10660,10660,10
20241021,125000,1111701970,10670,10670,10670,10670,2
20241021,124900,1111680630,10670,10670,10670,10670,307
20241021,124800,1108404940,10670,10670,10670,10670,0
20241021,124700,1108404940,10670,10670,10670,10670,0
20241021,124600,1108404940,10670,10670,10670,10670,0
20241021,124500,1108404940,10670,10670,10670,10670,55
20241021,124400,1107818090,10680,10680,10680,10680,0
20241021,124300,1107818090,10680,10680,10680,10680,8
20241021,124200,1107732650,10680,10680,10680,10680,20
20241021,124100,1107519050,10670,10680,10680,10670,53
20241021,124000,1106953510,10680,10680,10680,10680,228
20241021,123900,1104518470,10680,10680,10680,10680,5
20241021,123800,1104465070,10680,10680,10680,10680,0
20241021,123700,1104465070,10680,10680,10680,10680,101
20241021,123600,1103386390,10680,10680,10680,10680,0
20241021,123500,1103386390,10680,10680,10680,10680,545
20241021,123400,1097565790,10680,10680,10680,10680,105
20241021,123300,1096444390,10680,10680,10680,10680,10
20241021,123200,1096337590,10680,10670,10680,10670,16
20241021,123100,1096166770,10670,10680,10680,10670,199
20241021,123000,1094041760,10680,10680,10680,10680,220
20241021,122900,1091692160,10680,10680,10680,10680,0
20241021,122800,1091692160,10680,10680,10680,10680,0
20241021,122700,1091692160,10680,10680,10680,10680,0
20241021,122600,1091692160,10680,10680,10680,10680,0
20241021,122500,1091692160,10680,10680,10680,10680,31
20241021,122400,1091361080,10690,10690,10690,10690,0
20241021,122300,1091361080,10690,10690,10690,10690,20
20241021,122200,1091147280,10690,10690,10690,10690,0
20241021,122100,1091147280,10690,10690,10690,10690,0
20241021,122000,1091147280,10690,10690,10690,10690,1
20241021,121900,1091136590,10690,10690,10690,10690,0
20241021,121800,1091136590,10690,10680,10690,10660,4888
20241021,121700,1039019040,10680,10710,10710,10680,742
20241021,121600,1031086360,10710,10710,10710,10710,15
20241021,121500,1030925710,10710,10710,10710,10710,6
20241021,121400,1030861450,10720,10720,10720,10720,74
20241021,121300,1030068170,10720,10720,10720,10720,51
20241021,121200,1029521450,10720,10720,10720,10720,149
20241021,121100,1027924170,10730,10730,10730,10730,5
20241021,121000,1027870520,10720,10720,10730,10720,62
20241021,120900,1027205870,10730,10710,10730,10710,105
20241021,120800,1026081280,10710,10710,10720,10710,346
20241021,120700,1022373150,10710,10720,10720,10710,15
20241021,120600,1022212370,10730,10730,10740,10730,24
20241021,120500,1021954840,10740,10730,10740,10730,134
20241021,120400,1020516010,10730,10730,10730,10730,381
20241021,120300,1016427880,10730,10740,10740,10730,894
20241021,120200,1006831260,10740,10730,10740,10730,738
20241021,120100,998912490,10730,10720,10730,10720,11
20241021,120000,998794560,10730,10730,10730,10720,422
20241021,115900,994270150,10730,10710,10730,10710,739
20241021,115800,986350250,10710,10690,10710,10690,334
20241021,115700,982778680,10680,10680,10690,10670,1241
20241021,115600,969536140,10690,10690,10690,10690,114
20241021,115500,968317480,10710,10700,10710,10700,1303
20241021,115400,954375370,10700,10710,10710,10700,478
20241021,115300,949256000,10710,10710,10710,10710,253
20241021,115200,946546370,10720,10720,10720,10720,387
20241021,115100,942397730,10720,10700,10720,10700,1731
20241021,115000,923870630,10690,10690,10690,10680,1037
20241021,114900,912785430,10680,10680,10690,10640,298
20241021,114800,909602840,10650,10660,10670,10620,4741
20241021,114700,859118890,10660,10670,10670,10660,139
20241021,114600,857635860,10670,10670,10670,10670,0
20241021,114500,857635860,10670,10680,10680,10670,374
20241021,114400,853645220,10670,10670,10670,10670,0
20241021,114300,853645220,10670,10670,10670,10670,100
20241021,114200,852578220,10680,10670,10680,10670,26
20241021,114100,852300690,10680,10690,10690,10650,1020
20241021,114000,841417350,10680,10670,10680,10670,1341
20241021,113900,827096760,10670,10670,10670,10670,1
20241021,113800,827086090,10670,10670,10670,10670,0
20241021,113700,827086090,10670,10670,10670,10670,185
20241021,113600,825112140,10670,10680,10680,10670,33
20241021,113500,824759810,10680,10690,10690,10670,757
20241021,113400,816675030,10680,10650,10680,10650,3297
20241021,113300,781495810,10660,10660,10660,10660,0
20241021,113200,781495810,10660,10650,10660,10650,72
20241021,113100,780728300,10660,10660,10660,10650,3
20241021,113000,780696330,10650,10650,10660,10640,294
20241021,112900,777567540,10660,10650,10660,10630,1056
20241021,112800,766320740,10640,10650,10650,10610,752
20241021,112700,758325420,10650,10660,10670,10650,634
20241021,112600,751562520,10670,10630,10670,10630,635
20241021,112500,744802400,10620,10650,10670,10620,1292
20241021,112400,731054360,10650,10630,10650,10630,709
20241021,112300,723507950,10640,10620,10640,10620,617
20241021,112200,716950280,10620,10600,10620,10600,584
20241021,112100,710757000,10590,10590,10590,10590,0
20241021,112000,710757000,10590,10590,10590,10590,0
20241021,111900,710757000,10590,10590,10590,10590,664
20241021,111800,703725240,10580,10570,10580,10570,621
20241021,111700,697155450,10570,10570,10570,10570,57
20241021,111600,696552960,10570,10570,10570,10570,117
20241021,111500,695316270,10560,10560,10560,10560,5
20241021,111400,695263470,10560,10560,10560,10560,0
20241021,111300,695263470,10560,10560,10560,10560,0
20241021,111200,695263470,10560,10560,10560,10560,0
20241021,111100,695263470,10560,10560,10560,10560,3
20241021,111000,695231790,10570,10570,10570,10570,92
20241021,110900,694259350,10580,10580,10580,10570,22
20241021,110800,694026790,10580,10580,10580,10580,0
20241021,110700,694026790,10580,10560,10590,10550,537
20241021,110600,688350620,10570,10580,10580,10570,268
20241021,110500,685515690,10590,10590,10590,10590,57
20241021,110400,684912060,10590,10590,10590,10590,2
20241021,110300,684890880,10590,10590,10590,10590,5
20241021,110200,684837930,10590,10590,10590,10590,0
20241021,110100,684837930,10590,10590,10590,10590,116
20241021,110000,683609490,10590,10580,10590,10580,112
20241021,105900,682424520,10580,10580,10580,10580,1
20241021,105800,682413940,10580,10580,10580,10580,10
20241021,105700,682308140,10570,10570,10570,10570,0
20241021,105600,682308140,10570,10570,10570,10570,43
20241021,105500,681853630,10580,10580,10580,10580,7
20241021,105400,681779570,10580,10580,10580,10580,297
20241021,105300,678637310,10580,10580,10580,10580,1
20241021,105200,678626730,10570,10570,10570,10570,0
20241021,105100,678626730,10570,10570,10570,10570,0
20241021,105000,678626730,10570,10560,10570,10560,1481
20241021,104900,662987320,10560,10550,10560,10550,2
20241021,104800,662966210,10550,10550,10550,10550,65
20241021,104700,662280460,10550,10550,10550,10550,94
20241021,104600,661288760,10550,10550,10550,10550,1
20241021,104500,661278210,10560,10550,10560,10550,185
20241021,104400,659326440,10540,10540,10540,10540,2
20241021,104300,659305360,10540,10540,10550,10510,1854
20241021,104200,639790320,10540,10560,10560,10540,58
20241021,104100,639178390,10560,10560,10560,10560,0
20241021,104000,639178390,10560,10570,10570,10530,708
20241021,103900,631711930,10570,10570,10580,10540,1513
20241021,103800,615757070,10580,10580,10580,10580,8
20241021,103700,615672430,10580,10570,10580,10570,14
20241021,103600,615524440,10570,10570,10570,10570,0
20241021,103500,615524440,10570,10560,10590,10550,133
20241021,103400,614120910,10550,10580,10580,10550,269
20241021,103300,611279160,10570,10580,10580,10570,213
20241021,103200,609027640,10580,10580,10580,10580,0
20241021,103100,609027640,10580,10580,10580,10580,2
20241021,103000,609006480,10600,10590,10600,10590,324
20241021,102900,605575300,10590,10580,10590,10580,2
20241021,102800,605554130,10600,10590,10600,10550,3676
20241021,102700,566714410,10600,10600,10600,10600,0
20241021,102600,566714410,10600,10610,10610,10600,108
20241021,102500,565569310,10610,10600,10610,10600,442
20241021,102400,560883190,10610,10610,10610,10610,1
20241021,102300,560872580,10610,10610,10610,10610,374
20241021,102200,556904440,10610,10620,10620,10610,364
20241021,102100,553042390,10620,10620,10620,10620,3
20241021,102000,553010530,10630,10630,10630,10630,0
20241021,101900,553010530,10630,10630,10630,10630,1
20241021,101800,552999900,10620,10640,10640,10620,480
20241021,101700,547898560,10640,10640,10640,10640,475
20241021,101600,542844560,10640,10640,10640,10640,5
20241021,101500,542791360,10650,10660,10660,10650,1687
20241021,101400,524814000,10670,10670,10680,10670,2415
20241021,101300,499045940,10670,10670,10670,10670,55
20241021,101200,498459090,10660,10680,10680,10660,441
20241021,101100,493752430,10680,10670,10690,10660,1323
20241021,101000,479630560,10670,10660,10670,10660,366
20241021,100900,475728790,10660,10650,10660,10650,903
20241021,100800,466107290,10650,10630,10650,10630,855
20241021,100700,457017890,10630,10630,10630,10630,20
20241021,100600,456805290,10630,10630,10630,10630,1
20241021,100500,456794660,10630,10630,10630,10630,113
20241021,100400,455593470,10620,10620,10620,10620,52
20241021,100300,455041230,10620,10630,10630,10620,814
20241021,100200,446389100,10630,10630,10630,10630,634
20241021,100100,439649680,10640,10630,10640,10630,224
20241021,100000,437267360,10620,10620,10620,10620,67
20241021,095900,436555820,10620,10610,10620,10610,346
20241021,095800,432883810,10610,10600,10610,10600,87
20241021,095700,431961540,10600,10600,10600,10600,608
20241021,095600,425516740,10600,10600,10600,10600,0
20241021,095500,425516740,10600,10600,10600,10600,0
20241021,095400,425516740,10600,10600,10600,10600,225
20241021,095300,423131740,10600,10610,10610,10600,164
20241021,095200,421391800,10620,10620,10620,10620,1
20241021,095100,421381180,10630,10620,10630,10600,1735
20241021,095000,402989470,10610,10600,10640,10600,1053
20241021,094900,391812820,10600,10620,10630,10600,486
20241021,094800,386658330,10630,10640,10670,10630,1447
20241021,094700,371248730,10640,10590,10640,10570,6559
20241021,094600,301696130,10580,10570,10580,10570,443
20241021,094500,297009360,10580,10550,10580,10540,1302
20241021,094400,283262010,10540,10560,10560,10540,1919
20241021,094300,263016580,10560,10560,10560,10560,568
20241021,094200,257018500,10550,10540,10560,10540,1098
20241021,094100,245434020,10550,10530,10550,10520,1369
20241021,094000,231006580,10520,10510,10520,10510,428
20241021,093900,226506430,10510,10510,10510,10510,10
20241021,093800,226401330,10520,10490,10530,10490,2518
20241021,093700,199946950,10480,10440,10490,10440,1892
20241021,093600,180141070,10440,10440,10440,10440,29
20241021,093500,179838310,10450,10430,10460,10430,652
20241021,093400,173019940,10430,10430,10430,10430,157
20241021,093300,171382430,10430,10430,10430,10430,21
20241021,093200,171163400,10430,10440,10440,10420,245
20241021,093100,168605710,10440,10440,10470,10440,650
20241021,093000,161811800,10440,10410,10440,10410,1140
20241021,092900,149918520,10420,10380,10420,10380,225
20241021,092800,147578660,10370,10380,10380,10370,141
20241021,092700,146115990,10380,10380,10380,10380,1
20241021,092600,146105610,10380,10370,10380,10370,266
20241021,092500,143347150,10360,10350,10370,10350,2861
20241021,092400,113715720,10350,10350,10350,10350,11
20241021,092300,113601870,10350,10350,10350,10350,18
20241021,092200,113415570,10340,10330,10340,10330,328
20241021,092100,110024160,10330,10330,10330,10330,237
20241021,092000,107575950,10330,10330,10330,10330,266
20241021,091900,104828170,10330,10340,10340,10330,158
20241021,091800,103196010,10330,10340,10340,10330,75
20241021,091700,102420520,10330,10360,10360,10330,2088
20241021,091600,80843300,10370,10370,10370,10370,436
20241021,091500,76321980,10370,10370,10370,10370,69
20241021,091400,75606450,10370,10370,10400,10370,1064
20241021,091300,64572740,10370,10350,10370,10350,93
20241021,091200,63609250,10340,10310,10360,10310,1214
20241021,091100,51078400,10300,10310,10310,10300,240
20241021,091000,48604440,10320,10330,10330,10320,557
20241021,090900,42856100,10320,10330,10330,10320,453
20241021,090800,38178130,10330,10330,10330,10330,68
20241021,090700,37475690,10330,10340,10350,10330,188
20241021,090600,35532320,10340,10340,10360,10330,989
20241021,090500,25313630,10340,10340,10350,10340,901
20241021,090400,15996780,10340,10350,10360,10340,300
20241021,090300,12892460,10370,10350,10370,10350,55
20241021,090200,12323120,10370,10370,10370,10370,279
20241021,090100,9429890,10360,10360,10360,10360,0
20241021,090000,9429890,10360,10400,10400,10350,908