KissMeData/100590/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201000,234144965,3585,3585,3585,3585,1445
20241021,200900,234144965,3585,3585,3585,3585,0
20241021,200800,234144965,3585,3585,3585,3585,0
20241021,200700,234144965,3585,3585,3585,3585,0
20241021,200600,234144965,3585,3585,3585,3585,0
20241021,200500,234144965,3585,3585,3585,3585,0
20241021,200400,234144965,3585,3585,3585,3585,0
20241021,200300,234144965,3585,3585,3585,3585,0
20241021,200200,234144965,3585,3585,3585,3585,0
20241021,200100,234144965,3585,3585,3585,3585,0
20241021,200000,234144965,3585,3585,3585,3585,0
20241021,195900,234144965,3585,3585,3585,3585,0
20241021,195800,234144965,3585,3585,3585,3585,0
20241021,195700,234144965,3585,3585,3585,3585,0
20241021,195600,234144965,3585,3585,3585,3585,0
20241021,195500,234144965,3585,3585,3585,3585,0
20241021,195400,234144965,3585,3585,3585,3585,0
20241021,195300,234144965,3585,3585,3585,3585,0
20241021,195200,234144965,3585,3585,3585,3585,0
20241021,195100,234144965,3585,3585,3585,3585,0
20241021,195000,234144965,3585,3585,3585,3585,0
20241021,194900,234144965,3585,3585,3585,3585,0
20241021,194800,234144965,3585,3585,3585,3585,0
20241021,194700,234144965,3585,3585,3585,3585,0
20241021,194600,234144965,3585,3585,3585,3585,0
20241021,194500,234144965,3585,3585,3585,3585,0
20241021,194400,234144965,3585,3585,3585,3585,0
20241021,194300,234144965,3585,3585,3585,3585,0
20241021,194200,234144965,3585,3585,3585,3585,0
20241021,194100,234144965,3585,3585,3585,3585,0
20241021,194000,234144965,3585,3585,3585,3585,1445
20241021,193900,234144965,3585,3585,3585,3585,0
20241021,193800,234144965,3585,3585,3585,3585,0
20241021,193700,234144965,3585,3585,3585,3585,0
20241021,193600,234144965,3585,3585,3585,3585,0
20241021,193500,234144965,3585,3585,3585,3585,0
20241021,193400,234144965,3585,3585,3585,3585,0
20241021,193300,234144965,3585,3585,3585,3585,0
20241021,193200,234144965,3585,3585,3585,3585,0
20241021,193100,234144965,3585,3585,3585,3585,0
20241021,193000,234144965,3585,3585,3585,3585,0
20241021,192900,234144965,3585,3585,3585,3585,0
20241021,192800,234144965,3585,3585,3585,3585,0
20241021,192700,234144965,3585,3585,3585,3585,0
20241021,192600,234144965,3585,3585,3585,3585,0
20241021,192500,234144965,3585,3585,3585,3585,0
20241021,192400,234144965,3585,3585,3585,3585,0
20241021,192300,234144965,3585,3585,3585,3585,0
20241021,192200,234144965,3585,3585,3585,3585,0
20241021,192100,234144965,3585,3585,3585,3585,0
20241021,192000,234144965,3585,3585,3585,3585,0
20241021,191900,234144965,3585,3585,3585,3585,0
20241021,191800,234144965,3585,3585,3585,3585,0
20241021,191700,234144965,3585,3585,3585,3585,0
20241021,191600,234144965,3585,3585,3585,3585,0
20241021,191500,234144965,3585,3585,3585,3585,0
20241021,191400,234144965,3585,3585,3585,3585,0
20241021,191300,234144965,3585,3585,3585,3585,0
20241021,191200,234144965,3585,3585,3585,3585,0
20241021,191100,234144965,3585,3585,3585,3585,0
20241021,191000,234144965,3585,3585,3585,3585,1445
20241021,190900,234144965,3585,3585,3585,3585,0
20241021,190800,234144965,3585,3585,3585,3585,0
20241021,190700,234144965,3585,3585,3585,3585,0
20241021,190600,234144965,3585,3585,3585,3585,0
20241021,190500,234144965,3585,3585,3585,3585,0
20241021,190400,234144965,3585,3585,3585,3585,0
20241021,190300,234144965,3585,3585,3585,3585,0
20241021,190200,234144965,3585,3585,3585,3585,0
20241021,190100,234144965,3585,3585,3585,3585,0
20241021,190000,234144965,3585,3585,3585,3585,0
20241021,185900,234144965,3585,3585,3585,3585,0
20241021,185800,234144965,3585,3585,3585,3585,0
20241021,185700,234144965,3585,3585,3585,3585,0
20241021,185600,234144965,3585,3585,3585,3585,0
20241021,185500,234144965,3585,3585,3585,3585,0
20241021,185400,234144965,3585,3585,3585,3585,0
20241021,185300,234144965,3585,3585,3585,3585,0
20241021,185200,234144965,3585,3585,3585,3585,0
20241021,185100,234144965,3585,3585,3585,3585,0
20241021,185000,234144965,3585,3585,3585,3585,0
20241021,184900,234144965,3585,3585,3585,3585,0
20241021,184800,234144965,3585,3585,3585,3585,0
20241021,184700,234144965,3585,3585,3585,3585,0
20241021,184600,234144965,3585,3585,3585,3585,0
20241021,184500,234144965,3585,3585,3585,3585,0
20241021,184400,234144965,3585,3585,3585,3585,0
20241021,184300,234144965,3585,3585,3585,3585,0
20241021,184200,234144965,3585,3585,3585,3585,0
20241021,184100,234144965,3585,3585,3585,3585,0
20241021,184000,234144965,3585,3585,3585,3585,1445
20241021,183900,234144965,3585,3585,3585,3585,0
20241021,183800,234144965,3585,3585,3585,3585,0
20241021,183700,234144965,3585,3585,3585,3585,0
20241021,183600,234144965,3585,3585,3585,3585,0
20241021,183500,234144965,3585,3585,3585,3585,0
20241021,183400,234144965,3585,3585,3585,3585,0
20241021,183300,234144965,3585,3585,3585,3585,0
20241021,183200,234144965,3585,3585,3585,3585,0
20241021,183100,234144965,3585,3585,3585,3585,0
20241021,183000,234144965,3585,3585,3585,3585,0
20241021,182900,234144965,3585,3585,3585,3585,0
20241021,182800,234144965,3585,3585,3585,3585,0
20241021,182700,234144965,3585,3585,3585,3585,0
20241021,182600,234144965,3585,3585,3585,3585,0
20241021,182500,234144965,3585,3585,3585,3585,0
20241021,182400,234144965,3585,3585,3585,3585,0
20241021,182300,234144965,3585,3585,3585,3585,0
20241021,182200,234144965,3585,3585,3585,3585,0
20241021,182100,234144965,3585,3585,3585,3585,0
20241021,182000,234144965,3585,3585,3585,3585,0
20241021,181900,234144965,3585,3585,3585,3585,0
20241021,181800,234144965,3585,3585,3585,3585,0
20241021,181700,234144965,3585,3585,3585,3585,0
20241021,181600,234144965,3585,3585,3585,3585,0
20241021,181500,234144965,3585,3585,3585,3585,0
20241021,181400,234144965,3585,3585,3585,3585,0
20241021,181300,234144965,3585,3585,3585,3585,0
20241021,181200,234144965,3585,3585,3585,3585,0
20241021,181100,234144965,3585,3585,3585,3585,0
20241021,181000,234144965,3585,3585,3585,3585,1445
20241021,180900,234144965,3585,3585,3585,3585,0
20241021,180800,234144965,3585,3585,3585,3585,0
20241021,180700,234144965,3585,3585,3585,3585,0
20241021,180600,234144965,3585,3585,3585,3585,0
20241021,180500,234144965,3585,3585,3585,3585,0
20241021,180400,234144965,3585,3585,3585,3585,0
20241021,180300,234144965,3585,3585,3585,3585,0
20241021,180200,234144965,3585,3585,3585,3585,0
20241021,180100,234144965,3585,3585,3585,3585,0
20241021,180000,234144965,3585,3585,3585,3585,0
20241021,175900,234144965,3585,3585,3585,3585,0
20241021,175800,234144965,3585,3585,3585,3585,0
20241021,175700,234144965,3585,3585,3585,3585,0
20241021,175600,234144965,3585,3585,3585,3585,0
20241021,175500,234144965,3585,3585,3585,3585,0
20241021,175400,234144965,3585,3585,3585,3585,0
20241021,175300,234144965,3585,3585,3585,3585,0
20241021,175200,234144965,3585,3585,3585,3585,0
20241021,175100,234144965,3585,3585,3585,3585,0
20241021,175000,234144965,3585,3585,3585,3585,0
20241021,174900,234144965,3585,3585,3585,3585,0
20241021,174800,234144965,3585,3585,3585,3585,0
20241021,174700,234144965,3585,3585,3585,3585,0
20241021,174600,234144965,3585,3585,3585,3585,0
20241021,174500,234144965,3585,3585,3585,3585,0
20241021,174400,234144965,3585,3585,3585,3585,0
20241021,174300,234144965,3585,3585,3585,3585,0
20241021,174200,234144965,3585,3585,3585,3585,0
20241021,174100,234144965,3585,3585,3585,3585,0
20241021,174000,234144965,3585,3585,3585,3585,1445
20241021,173900,234144965,3585,3585,3585,3585,0
20241021,173800,234144965,3585,3585,3585,3585,0
20241021,173700,234144965,3585,3585,3585,3585,0
20241021,173600,234144965,3585,3585,3585,3585,0
20241021,173500,234144965,3585,3585,3585,3585,0
20241021,173400,234144965,3585,3585,3585,3585,0
20241021,173300,234144965,3585,3585,3585,3585,0
20241021,173200,234144965,3585,3585,3585,3585,0
20241021,173100,234144965,3585,3585,3585,3585,0
20241021,173000,234144965,3585,3585,3585,3585,0
20241021,172900,234144965,3585,3585,3585,3585,0
20241021,172800,234144965,3585,3585,3585,3585,0
20241021,172700,234144965,3585,3585,3585,3585,0
20241021,172600,234144965,3585,3585,3585,3585,0
20241021,172500,234144965,3585,3585,3585,3585,0
20241021,172400,234144965,3585,3585,3585,3585,0
20241021,172300,234144965,3585,3585,3585,3585,0
20241021,172200,234144965,3585,3585,3585,3585,0
20241021,172100,234144965,3585,3585,3585,3585,0
20241021,172000,234144965,3585,3585,3585,3585,0
20241021,171900,234144965,3585,3585,3585,3585,0
20241021,171800,234144965,3585,3585,3585,3585,0
20241021,171700,234144965,3585,3585,3585,3585,0
20241021,171600,234144965,3585,3585,3585,3585,0
20241021,171500,234144965,3585,3585,3585,3585,0
20241021,171400,234144965,3585,3585,3585,3585,0
20241021,171300,234144965,3585,3585,3585,3585,0
20241021,171200,234144965,3585,3585,3585,3585,0
20241021,171100,234144965,3585,3585,3585,3585,0
20241021,171000,234144965,3585,3585,3585,3585,1445
20241021,170900,234144965,3585,3585,3585,3585,0
20241021,170800,234144965,3585,3585,3585,3585,0
20241021,170700,234144965,3585,3585,3585,3585,0
20241021,170600,234144965,3585,3585,3585,3585,0
20241021,170500,234144965,3585,3585,3585,3585,0
20241021,170400,234144965,3585,3585,3585,3585,0
20241021,170300,234144965,3585,3585,3585,3585,0
20241021,170200,234144965,3585,3585,3585,3585,0
20241021,170100,234144965,3585,3585,3585,3585,0
20241021,170000,234144965,3585,3585,3585,3585,0
20241021,165900,234144965,3585,3585,3585,3585,0
20241021,165800,234144965,3585,3585,3585,3585,0
20241021,165700,234144965,3585,3585,3585,3585,0
20241021,165600,234144965,3585,3585,3585,3585,0
20241021,165500,234144965,3585,3585,3585,3585,0
20241021,165400,234144965,3585,3585,3585,3585,0
20241021,165300,234144965,3585,3585,3585,3585,0
20241021,165200,234144965,3585,3585,3585,3585,0
20241021,165100,234144965,3585,3585,3585,3585,0
20241021,165000,234144965,3585,3585,3585,3585,0
20241021,164900,234144965,3585,3585,3585,3585,0
20241021,164800,234144965,3585,3585,3585,3585,0
20241021,164700,234144965,3585,3585,3585,3585,0
20241021,164600,234144965,3585,3585,3585,3585,0
20241021,164500,234144965,3585,3585,3585,3585,0
20241021,164400,234144965,3585,3585,3585,3585,0
20241021,164300,234144965,3585,3585,3585,3585,0
20241021,164200,234144965,3585,3585,3585,3585,0
20241021,164100,234144965,3585,3585,3585,3585,0
20241021,164000,234144965,3585,3585,3585,3585,1445
20241021,163900,234144965,3585,3585,3585,3585,0
20241021,163800,234144965,3585,3585,3585,3585,0
20241021,163700,234144965,3585,3585,3585,3585,0
20241021,163600,234144965,3585,3585,3585,3585,0
20241021,163500,234144965,3585,3585,3585,3585,0
20241021,163400,234144965,3585,3585,3585,3585,0
20241021,163300,234144965,3585,3585,3585,3585,0
20241021,163200,234144965,3585,3585,3585,3585,0
20241021,163100,234144965,3585,3585,3585,3585,0
20241021,163000,234144965,3585,3585,3585,3585,0
20241021,162900,234144965,3585,3585,3585,3585,0
20241021,162800,234144965,3585,3585,3585,3585,0
20241021,162700,234144965,3585,3585,3585,3585,0
20241021,162600,234144965,3585,3585,3585,3585,0
20241021,162500,234144965,3585,3585,3585,3585,0
20241021,162400,234144965,3585,3585,3585,3585,0
20241021,162300,234144965,3585,3585,3585,3585,0
20241021,162200,234144965,3585,3585,3585,3585,0
20241021,162100,234144965,3585,3585,3585,3585,0
20241021,162000,234144965,3585,3585,3585,3585,0
20241021,161900,234144965,3585,3585,3585,3585,0
20241021,161800,234144965,3585,3585,3585,3585,0
20241021,161700,234144965,3585,3585,3585,3585,0
20241021,161600,234144965,3585,3585,3585,3585,0
20241021,161500,234144965,3585,3585,3585,3585,0
20241021,161400,234144965,3585,3585,3585,3585,0
20241021,161300,234144965,3585,3585,3585,3585,0
20241021,161200,234144965,3585,3585,3585,3585,0
20241021,161100,234144965,3585,3585,3585,3585,0
20241021,161000,234144965,3585,3585,3585,3585,1445
20241021,160900,234144965,3585,3585,3585,3585,0
20241021,160800,234144965,3585,3585,3585,3585,0
20241021,160700,234144965,3585,3585,3585,3585,0
20241021,160600,234144965,3585,3585,3585,3585,0
20241021,160500,234144965,3585,3585,3585,3585,0
20241021,160400,234144965,3585,3585,3585,3585,0
20241021,160300,234144965,3585,3585,3585,3585,0
20241021,160200,234144965,3585,3585,3585,3585,0
20241021,160100,234144965,3585,3585,3585,3585,0
20241021,160000,234144965,3585,3585,3585,3585,0
20241021,155900,234144965,3585,3585,3585,3585,0
20241021,155800,234144965,3585,3585,3585,3585,0
20241021,155700,234144965,3585,3585,3585,3585,0
20241021,155600,234144965,3585,3585,3585,3585,0
20241021,155500,234144965,3585,3585,3585,3585,0
20241021,155400,234144965,3585,3585,3585,3585,0
20241021,155300,234144965,3585,3585,3585,3585,0
20241021,155200,234144965,3585,3585,3585,3585,0
20241021,155100,234144965,3585,3585,3585,3585,0
20241021,155000,234144965,3585,3585,3585,3585,0
20241021,154900,234144965,3585,3585,3585,3585,0
20241021,154800,234144965,3585,3585,3585,3585,0
20241021,154700,234144965,3585,3585,3585,3585,0
20241021,154600,234144965,3585,3585,3585,3585,0
20241021,154500,234144965,3585,3585,3585,3585,0
20241021,154400,234144965,3585,3585,3585,3585,0
20241021,154300,234144965,3585,3585,3585,3585,0
20241021,154200,234144965,3585,3585,3585,3585,0
20241021,154100,234144965,3585,3585,3585,3585,0
20241021,154000,234144965,3585,3585,3585,3585,1445
20241021,153900,234144965,3585,3585,3585,3585,0
20241021,153800,234144965,3585,3585,3585,3585,0
20241021,153700,234144965,3585,3585,3585,3585,0
20241021,153600,234144965,3585,3585,3585,3585,0
20241021,153500,234144965,3585,3585,3585,3585,0
20241021,153400,234144965,3585,3585,3585,3585,0
20241021,153300,234144965,3585,3585,3585,3585,0
20241021,153200,234144965,3585,3585,3585,3585,0
20241021,153100,234144965,3585,3585,3585,3585,0
20241021,153000,234144965,3585,3585,3585,3585,1445
20241021,152900,228964640,3600,3600,3600,3600,0
20241021,152800,228964640,3600,3600,3600,3600,0
20241021,152700,228964640,3600,3600,3600,3600,0
20241021,152600,228964640,3600,3600,3600,3600,0
20241021,152500,228964640,3600,3600,3600,3600,0
20241021,152400,228964640,3600,3600,3600,3600,0
20241021,152300,228964640,3600,3600,3600,3600,0
20241021,152200,228964640,3600,3600,3600,3600,0
20241021,152100,228964640,3600,3600,3600,3600,0
20241021,152000,228964640,3600,3600,3600,3600,0
20241021,151900,228964640,3600,3600,3600,3600,33
20241021,151800,228845840,3605,3605,3605,3605,0
20241021,151700,228845840,3605,3605,3605,3605,0
20241021,151600,228845840,3605,3605,3605,3605,0
20241021,151500,228845840,3605,3600,3605,3600,93
20241021,151400,228510825,3585,3585,3585,3585,0
20241021,151300,228510825,3585,3605,3605,3585,64
20241021,151200,228280680,3600,3600,3600,3600,0
20241021,151100,228280680,3600,3600,3600,3600,317
20241021,151000,227139480,3600,3600,3600,3600,38
20241021,150900,227002680,3590,3600,3600,3590,38
20241021,150800,226866250,3590,3590,3590,3590,0
20241021,150700,226866250,3590,3590,3590,3590,0
20241021,150600,226866250,3590,3590,3590,3590,0
20241021,150500,226866250,3590,3590,3590,3590,300
20241021,150400,225789250,3590,3590,3590,3590,0
20241021,150300,225789250,3590,3590,3590,3590,31
20241021,150200,225677960,3600,3600,3600,3600,0
20241021,150100,225677960,3600,3600,3600,3600,469
20241021,150000,223989560,3605,3605,3605,3605,0
20241021,145900,223989560,3605,3600,3605,3600,482
20241021,145800,222254355,3595,3595,3595,3595,0
20241021,145700,222254355,3595,3600,3600,3595,2
20241021,145600,222247160,3600,3600,3600,3600,0
20241021,145500,222247160,3600,3600,3600,3600,293
20241021,145400,221192360,3590,3590,3590,3590,0
20241021,145300,221192360,3590,3590,3590,3590,0
20241021,145200,221192360,3590,3590,3590,3590,0
20241021,145100,221192360,3590,3590,3590,3590,3
20241021,145000,221181590,3590,3590,3590,3590,0
20241021,144900,221181590,3590,3590,3590,3590,102
20241021,144800,220815410,3590,3590,3590,3590,7
20241021,144700,220790280,3600,3600,3600,3600,0
20241021,144600,220790280,3600,3600,3600,3600,0
20241021,144500,220790280,3600,3590,3600,3590,75
20241021,144400,220521020,3590,3590,3590,3590,0
20241021,144300,220521020,3590,3590,3590,3590,9
20241021,144200,220488710,3590,3590,3590,3590,0
20241021,144100,220488710,3590,3590,3590,3590,0
20241021,144000,220488710,3590,3590,3590,3590,0
20241021,143900,220488710,3590,3590,3590,3590,0
20241021,143800,220488710,3590,3590,3590,3590,252
20241021,143700,219584030,3590,3600,3600,3590,683
20241021,143600,217131880,3590,3600,3600,3590,39
20241021,143500,216991860,3590,3590,3590,3590,0
20241021,143400,216991860,3590,3590,3590,3590,59
20241021,143300,216780050,3590,3590,3590,3590,218
20241021,143200,215997430,3590,3590,3590,3590,0
20241021,143100,215997430,3590,3590,3590,3590,0
20241021,143000,215997430,3590,3595,3595,3590,21
20241021,142900,215922035,3600,3600,3600,3600,0
20241021,142800,215922035,3600,3600,3600,3600,0
20241021,142700,215922035,3600,3600,3600,3600,0
20241021,142600,215922035,3600,3600,3600,3600,25
20241021,142500,215832035,3600,3600,3600,3600,0
20241021,142400,215832035,3600,3600,3600,3600,0
20241021,142300,215832035,3600,3600,3600,3600,1
20241021,142200,215828435,3575,3585,3585,3575,200
20241021,142100,215112510,3600,3600,3600,3600,0
20241021,142000,215112510,3600,3600,3600,3600,0
20241021,141900,215112510,3600,3600,3600,3600,0
20241021,141800,215112510,3600,3600,3600,3600,1
20241021,141700,215108910,3580,3580,3580,3580,0
20241021,141600,215108910,3580,3580,3580,3580,0
20241021,141500,215108910,3580,3580,3580,3580,0
20241021,141400,215108910,3580,3580,3580,3580,200
20241021,141300,214392910,3580,3580,3580,3580,0
20241021,141200,214392910,3580,3580,3580,3580,0
20241021,141100,214392910,3580,3580,3580,3580,0
20241021,141000,214392910,3580,3580,3580,3580,97
20241021,140900,214045650,3580,3580,3580,3580,7
20241021,140800,214020590,3580,3585,3595,3580,329
20241021,140700,212841505,3585,3595,3595,3585,3103
20241021,140600,201700720,3600,3600,3600,3600,9
20241021,140500,201668320,3605,3605,3605,3605,0
20241021,140400,201668320,3605,3600,3605,3600,1122
20241021,140300,197629095,3605,3605,3605,3605,0
20241021,140200,197629095,3605,3605,3605,3605,0
20241021,140100,197629095,3605,3605,3605,3605,0
20241021,140000,197629095,3605,3605,3605,3605,616
20241021,135900,195408415,3605,3605,3605,3605,16
20241021,135800,195350735,3605,3605,3605,3605,300
20241021,135700,194269235,3610,3610,3610,3610,24
20241021,135600,194182595,3610,3610,3610,3610,0
20241021,135500,194182595,3610,3610,3610,3610,1600
20241021,135400,188406595,3615,3615,3615,3615,549
20241021,135300,186421960,3620,3620,3620,3620,0
20241021,135200,186421960,3620,3620,3620,3620,0
20241021,135100,186421960,3620,3620,3620,3620,0
20241021,135000,186421960,3620,3620,3620,3620,0
20241021,134900,186421960,3620,3620,3620,3620,0
20241021,134800,186421960,3620,3620,3620,3620,1028
20241021,134700,182700600,3620,3620,3620,3620,280
20241021,134600,181687000,3620,3620,3620,3620,0
20241021,134500,181687000,3620,3620,3620,3620,0
20241021,134400,181687000,3620,3625,3625,3620,203
20241021,134300,180951180,3625,3625,3625,3625,143
20241021,134200,180432805,3625,3625,3625,3625,120
20241021,134100,179997805,3625,3625,3625,3625,1
20241021,134000,179994180,3625,3625,3625,3625,50
20241021,133900,179812930,3615,3615,3615,3615,0
20241021,133800,179812930,3615,3620,3620,3615,23
20241021,133700,179729770,3620,3620,3620,3620,0
20241021,133600,179729770,3620,3635,3635,3620,77
20241021,133500,179450625,3640,3640,3640,3640,0
20241021,133400,179450625,3640,3635,3640,3635,7
20241021,133300,179425150,3640,3625,3640,3625,20
20241021,133200,179352465,3640,3640,3640,3640,0
20241021,133100,179352465,3640,3640,3640,3640,1
20241021,133000,179348825,3625,3625,3625,3625,277
20241021,132900,178344700,3645,3645,3645,3645,9
20241021,132800,178311895,3645,3645,3645,3645,2
20241021,132700,178304605,3610,3630,3670,3610,205
20241021,132600,177556475,3630,3630,3630,3630,200
20241021,132500,176830475,3630,3615,3640,3615,69
20241021,132400,176580030,3595,3615,3615,3595,934
20241021,132300,173213340,3610,3610,3610,3610,1009
20241021,132200,169570850,3610,3610,3610,3610,0
20241021,132100,169570850,3610,3610,3610,3610,55
20241021,132000,169372300,3610,3610,3610,3610,0
20241021,131900,169372300,3610,3605,3610,3605,15
20241021,131800,169318200,3605,3605,3605,3605,0
20241021,131700,169318200,3605,3610,3610,3605,705
20241021,131600,166776400,3610,3600,3610,3600,604
20241021,131500,164596960,3600,3600,3600,3600,0
20241021,131400,164596960,3600,3600,3600,3600,100
20241021,131300,164236960,3610,3600,3610,3600,110
20241021,131200,163840400,3590,3590,3590,3590,355
20241021,131100,162565950,3605,3600,3605,3600,26
20241021,131000,162472270,3605,3605,3610,3600,391
20241021,130900,161064240,3605,3595,3605,3595,120
20241021,130800,160631740,3600,3600,3600,3600,347
20241021,130700,159382540,3600,3600,3600,3600,0
20241021,130600,159382540,3600,3600,3600,3600,130
20241021,130500,158914540,3600,3600,3600,3600,439
20241021,130400,157334140,3600,3600,3600,3600,0
20241021,130300,157334140,3600,3595,3600,3595,50
20241021,130200,157154210,3600,3600,3600,3600,0
20241021,130100,157154210,3600,3600,3600,3600,0
20241021,130000,157154210,3600,3600,3600,3600,0
20241021,125900,157154210,3600,3595,3600,3595,20
20241021,125800,157082260,3600,3600,3600,3600,5
20241021,125700,157064260,3595,3595,3595,3595,1
20241021,125600,157060665,3580,3580,3580,3580,32
20241021,125500,156946105,3570,3570,3570,3570,0
20241021,125400,156946105,3570,3570,3570,3570,0
20241021,125300,156946105,3570,3570,3570,3570,163
20241021,125200,156364195,3595,3595,3595,3595,0
20241021,125100,156364195,3595,3565,3595,3565,887
20241021,125000,153193535,3560,3560,3560,3560,0
20241021,124900,153193535,3560,3560,3560,3560,370
20241021,124800,151876335,3555,3555,3555,3555,1
20241021,124700,151872780,3550,3550,3550,3550,184
20241021,124600,151219580,3550,3550,3550,3550,0
20241021,124500,151219580,3550,3550,3550,3550,0
20241021,124400,151219580,3550,3550,3550,3550,0
20241021,124300,151219580,3550,3550,3550,3550,0
20241021,124200,151219580,3550,3550,3550,3550,0
20241021,124100,151219580,3550,3550,3550,3550,0
20241021,124000,151219580,3550,3550,3550,3550,0
20241021,123900,151219580,3550,3550,3550,3550,300
20241021,123800,150154580,3550,3550,3550,3550,0
20241021,123700,150154580,3550,3550,3550,3550,0
20241021,123600,150154580,3550,3550,3550,3550,1
20241021,123500,150151030,3545,3545,3545,3545,0
20241021,123400,150151030,3545,3545,3545,3545,0
20241021,123300,150151030,3545,3545,3545,3545,300
20241021,123200,149087530,3550,3550,3550,3550,0
20241021,123100,149087530,3550,3550,3550,3550,0
20241021,123000,149087530,3550,3550,3550,3550,0
20241021,122900,149087530,3550,3550,3550,3550,0
20241021,122800,149087530,3550,3550,3550,3550,1
20241021,122700,149083980,3550,3550,3550,3550,0
20241021,122600,149083980,3550,3550,3550,3550,0
20241021,122500,149083980,3550,3545,3550,3545,401
20241021,122400,147662430,3545,3545,3545,3545,1
20241021,122300,147658885,3550,3550,3550,3550,0
20241021,122200,147658885,3550,3550,3550,3550,322
20241021,122100,146515785,3550,3550,3550,3550,468
20241021,122000,144854385,3550,3550,3550,3550,0
20241021,121900,144854385,3550,3550,3550,3550,0
20241021,121800,144854385,3550,3550,3550,3550,1
20241021,121700,144850835,3545,3545,3545,3545,1
20241021,121600,144847290,3540,3540,3540,3540,1
20241021,121500,144843750,3540,3540,3540,3540,0
20241021,121400,144843750,3540,3540,3540,3540,0
20241021,121300,144843750,3540,3540,3540,3540,0
20241021,121200,144843750,3540,3540,3540,3540,24
20241021,121100,144758790,3530,3530,3530,3530,0
20241021,121000,144758790,3530,3535,3535,3530,100
20241021,120900,144405390,3530,3530,3530,3530,302
20241021,120800,143339330,3530,3530,3530,3530,0
20241021,120700,143339330,3530,3530,3530,3530,2
20241021,120600,143332270,3525,3525,3525,3525,1000
20241021,120500,139807270,3530,3530,3530,3530,0
20241021,120400,139807270,3530,3530,3530,3530,2
20241021,120300,139800210,3525,3525,3525,3525,22
20241021,120200,139722660,3530,3530,3530,3530,9
20241021,120100,139690890,3530,3530,3530,3530,0
20241021,120000,139690890,3530,3530,3530,3530,0
20241021,115900,139690890,3530,3530,3530,3530,300
20241021,115800,138631890,3530,3535,3535,3530,804
20241021,115700,135793750,3545,3545,3545,3545,0
20241021,115600,135793750,3545,3545,3545,3545,0
20241021,115500,135793750,3545,3555,3560,3545,769
20241021,115400,133058305,3555,3530,3555,3530,391
20241021,115300,131672395,3530,3530,3530,3530,250
20241021,115200,130789895,3530,3530,3530,3530,0
20241021,115100,130789895,3530,3530,3530,3530,10
20241021,115000,130754595,3530,3530,3530,3530,6
20241021,114900,130733415,3530,3530,3530,3530,385
20241021,114800,129374365,3530,3530,3530,3530,0
20241021,114700,129374365,3530,3530,3530,3530,0
20241021,114600,129374365,3530,3530,3530,3530,0
20241021,114500,129374365,3530,3530,3530,3530,28
20241021,114400,129275525,3530,3530,3530,3530,0
20241021,114300,129275525,3530,3530,3530,3530,0
20241021,114200,129275525,3530,3530,3530,3530,0
20241021,114100,129275525,3530,3530,3530,3530,0
20241021,114000,129275525,3530,3530,3530,3530,0
20241021,113900,129275525,3530,3530,3530,3530,0
20241021,113800,129275525,3530,3530,3530,3530,0
20241021,113700,129275525,3530,3530,3530,3530,0
20241021,113600,129275525,3530,3530,3530,3530,10
20241021,113500,129240225,3530,3530,3530,3530,300
20241021,113400,128181225,3530,3530,3530,3530,10
20241021,113300,128145925,3540,3540,3540,3540,11
20241021,113200,128106985,3540,3540,3540,3540,1
20241021,113100,128103445,3530,3530,3530,3530,500
20241021,113000,126338445,3525,3525,3525,3525,0
20241021,112900,126338445,3525,3525,3525,3525,0
20241021,112800,126338445,3525,3525,3525,3525,500
20241021,112700,124575945,3540,3540,3540,3540,5
20241021,112600,124558245,3520,3520,3520,3520,0
20241021,112500,124558245,3520,3520,3520,3520,0
20241021,112400,124558245,3520,3525,3525,3520,922
20241021,112300,121310790,3530,3535,3535,3530,500
20241021,112200,119545780,3535,3535,3535,3535,0
20241021,112100,119545780,3535,3535,3535,3535,0
20241021,112000,119545780,3535,3535,3535,3535,172
20241021,111900,118937760,3535,3535,3535,3535,0
20241021,111800,118937760,3535,3535,3535,3535,0
20241021,111700,118937760,3535,3535,3535,3535,2
20241021,111600,118930690,3535,3535,3535,3535,100
20241021,111500,118577190,3535,3535,3535,3535,0
20241021,111400,118577190,3535,3535,3535,3535,0
20241021,111300,118577190,3535,3535,3535,3535,200
20241021,111200,117870190,3535,3535,3535,3535,36
20241021,111100,117742930,3535,3535,3535,3535,0
20241021,111000,117742930,3535,3535,3535,3535,0
20241021,110900,117742930,3535,3535,3535,3535,4
20241021,110800,117728790,3535,3535,3535,3535,83
20241021,110700,117435385,3535,3535,3535,3535,0
20241021,110600,117435385,3535,3535,3535,3535,100
20241021,110500,117081885,3535,3535,3535,3535,313
20241021,110400,115975430,3535,3535,3535,3535,0
20241021,110300,115975430,3535,3535,3535,3535,0
20241021,110200,115975430,3535,3535,3535,3535,0
20241021,110100,115975430,3535,3535,3535,3530,299
20241021,110000,114918470,3535,3535,3535,3535,100
20241021,105900,114564970,3535,3535,3535,3535,102
20241021,105800,114204400,3540,3540,3540,3540,0
20241021,105700,114204400,3540,3540,3540,3540,0
20241021,105600,114204400,3540,3540,3540,3540,0
20241021,105500,114204400,3540,3540,3540,3540,1
20241021,105400,114200860,3540,3540,3540,3540,0
20241021,105300,114200860,3540,3540,3540,3540,0
20241021,105200,114200860,3540,3535,3540,3535,400
20241021,105100,112786360,3535,3535,3535,3535,411
20241021,105000,111333475,3530,3530,3530,3530,59
20241021,104900,111125205,3530,3530,3530,3530,150
20241021,104800,110595705,3530,3530,3530,3530,291
20241021,104700,109568475,3530,3530,3530,3530,450
20241021,104600,107979975,3530,3530,3530,3530,0
20241021,104500,107979975,3530,3530,3530,3530,16
20241021,104400,107923495,3530,3530,3530,3530,0
20241021,104300,107923495,3530,3530,3530,3530,34
20241021,104200,107803475,3530,3530,3530,3530,0
20241021,104100,107803475,3530,3530,3530,3530,467
20241021,104000,106154965,3530,3530,3530,3530,33
20241021,103900,106038475,3530,3530,3530,3530,17
20241021,103800,105978465,3525,3525,3525,3525,0
20241021,103700,105978465,3525,3525,3525,3525,0
20241021,103600,105978465,3525,3525,3525,3525,0
20241021,103500,105978465,3525,3530,3530,3525,800
20241021,103400,103158235,3530,3525,3530,3525,55
20241021,103300,102964090,3525,3530,3530,3525,566
20241021,103200,100967440,3530,3530,3530,3530,1
20241021,103100,100963910,3530,3530,3530,3530,0
20241021,103000,100963910,3530,3530,3530,3530,409
20241021,102900,99520140,3530,3530,3530,3530,0
20241021,102800,99520140,3530,3530,3530,3530,186
20241021,102700,98863560,3530,3530,3530,3530,0
20241021,102600,98863560,3530,3530,3530,3530,170
20241021,102500,98263460,3530,3530,3530,3530,714
20241021,102400,95743040,3530,3525,3530,3525,318
20241021,102300,94620510,3525,3525,3525,3525,40
20241021,102200,94479510,3525,3525,3525,3525,250
20241021,102100,93598260,3530,3530,3530,3530,0
20241021,102000,93598260,3530,3530,3530,3530,0
20241021,101900,93598260,3530,3530,3530,3530,500
20241021,101800,91833260,3530,3530,3530,3530,50
20241021,101700,91656760,3530,3530,3530,3530,2
20241021,101600,91649700,3530,3530,3530,3530,0
20241021,101500,91649700,3530,3530,3530,3530,31
20241021,101400,91540270,3530,3530,3530,3530,10
20241021,101300,91504970,3530,3535,3535,3530,1820
20241021,101200,85077870,3540,3540,3540,3540,550
20241021,101100,83130870,3540,3540,3540,3540,0
20241021,101000,83130870,3540,3550,3550,3540,98
20241021,100900,82783725,3530,3535,3535,3530,8
20241021,100800,82755470,3530,3530,3530,3530,0
20241021,100700,82755470,3530,3545,3545,3530,1000
20241021,100600,79224050,3545,3545,3545,3545,0
20241021,100500,79224050,3545,3545,3545,3545,500
20241021,100400,77451550,3545,3545,3545,3545,0
20241021,100300,77451550,3545,3545,3550,3545,1684
20241021,100200,71476795,3545,3540,3550,3525,1015
20241021,100100,67891830,3540,3540,3540,3540,99
20241021,100000,67541370,3540,3540,3540,3540,0
20241021,095900,67541370,3540,3540,3540,3540,310
20241021,095800,66443970,3540,3540,3540,3540,0
20241021,095700,66443970,3540,3540,3540,3540,101
20241021,095600,66086430,3540,3540,3540,3540,344
20241021,095500,64868670,3540,3540,3540,3540,157
20241021,095400,64312890,3540,3550,3550,3540,173
20241021,095300,63699335,3545,3545,3545,3545,0
20241021,095200,63699335,3545,3545,3545,3545,101
20241021,095100,63341290,3550,3545,3550,3545,109
20241021,095000,62954880,3545,3545,3545,3545,1000
20241021,094900,59409880,3530,3530,3530,3530,800
20241021,094800,56585880,3530,3530,3530,3530,0
20241021,094700,56585880,3530,3530,3530,3530,16
20241021,094600,56529400,3545,3545,3545,3545,2
20241021,094500,56522310,3530,3545,3545,3530,1001
20241021,094400,52988485,3530,3530,3530,3530,0
20241021,094300,52988485,3530,3530,3530,3530,0
20241021,094200,52988485,3530,3550,3550,3530,501
20241021,094100,51219935,3535,3535,3535,3535,0
20241021,094000,51219935,3535,3535,3535,3535,0
20241021,093900,51219935,3535,3535,3535,3535,1
20241021,093800,51216400,3530,3530,3530,3530,0
20241021,093700,51216400,3530,3535,3535,3530,4000
20241021,093600,37081400,3540,3540,3540,3540,500
20241021,093500,35311400,3530,3535,3535,3530,485
20241021,093400,33598920,3535,3535,3535,3535,37
20241021,093300,33468125,3535,3535,3535,3535,0
20241021,093200,33468125,3535,3535,3535,3535,0
20241021,093100,33468125,3535,3535,3535,3535,950
20241021,093000,30109875,3540,3540,3540,3540,0
20241021,092900,30109875,3540,3540,3540,3540,0
20241021,092800,30109875,3540,3540,3540,3540,500
20241021,092700,28339875,3540,3540,3540,3540,0
20241021,092600,28339875,3540,3545,3545,3540,418
20241021,092500,26860065,3540,3540,3540,3540,0
20241021,092400,26860065,3540,3540,3540,3540,0
20241021,092300,26860065,3540,3545,3545,3540,592
20241021,092200,24761975,3545,3545,3545,3545,0
20241021,092100,24761975,3545,3545,3545,3545,1
20241021,092000,24758430,3545,3545,3545,3545,0
20241021,091900,24758430,3545,3545,3545,3545,1
20241021,091800,24754885,3540,3540,3540,3540,0
20241021,091700,24754885,3540,3540,3540,3540,0
20241021,091600,24754885,3540,3565,3565,3540,620
20241021,091500,22559785,3565,3565,3565,3565,0
20241021,091400,22559785,3565,3565,3565,3565,1
20241021,091300,22556220,3540,3540,3540,3540,500
20241021,091200,20786220,3540,3540,3540,3540,0
20241021,091100,20786220,3540,3560,3565,3540,1576
20241021,091000,15206910,3560,3560,3560,3560,1
20241021,090900,15203350,3540,3540,3540,3540,210
20241021,090800,14459950,3540,3565,3565,3540,800
20241021,090700,11627920,3545,3545,3545,3545,0
20241021,090600,11627920,3545,3545,3545,3545,2500
20241021,090500,2765420,3545,3545,3545,3545,100
20241021,090400,2410920,3535,3535,3535,3535,0
20241021,090300,2410920,3535,3540,3540,3535,50
20241021,090200,2234115,3535,3535,3535,3535,0
20241021,090100,2234115,3535,3540,3540,3535,356
20241021,090000,974500,3540,3545,3545,3540,275