KissMeData/105630/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,201300,940367760,15950,15950,15950,15950,1645
20241021,201200,940367760,15950,15950,15950,15950,0
20241021,201100,940367760,15950,15950,15950,15950,0
20241021,201000,940367760,15950,15950,15950,15950,0
20241021,200900,940367760,15950,15950,15950,15950,0
20241021,200800,940367760,15950,15950,15950,15950,0
20241021,200700,940367760,15950,15950,15950,15950,0
20241021,200600,940367760,15950,15950,15950,15950,0
20241021,200500,940367760,15950,15950,15950,15950,0
20241021,200400,940367760,15950,15950,15950,15950,0
20241021,200300,940367760,15950,15950,15950,15950,0
20241021,200200,940367760,15950,15950,15950,15950,0
20241021,200100,940367760,15950,15950,15950,15950,0
20241021,200000,940367760,15950,15950,15950,15950,0
20241021,195900,940367760,15950,15950,15950,15950,0
20241021,195800,940367760,15950,15950,15950,15950,0
20241021,195700,940367760,15950,15950,15950,15950,0
20241021,195600,940367760,15950,15950,15950,15950,0
20241021,195500,940367760,15950,15950,15950,15950,0
20241021,195400,940367760,15950,15950,15950,15950,0
20241021,195300,940367760,15950,15950,15950,15950,0
20241021,195200,940367760,15950,15950,15950,15950,0
20241021,195100,940367760,15950,15950,15950,15950,0
20241021,195000,940367760,15950,15950,15950,15950,0
20241021,194900,940367760,15950,15950,15950,15950,0
20241021,194800,940367760,15950,15950,15950,15950,0
20241021,194700,940367760,15950,15950,15950,15950,0
20241021,194600,940367760,15950,15950,15950,15950,0
20241021,194500,940367760,15950,15950,15950,15950,0
20241021,194400,940367760,15950,15950,15950,15950,0
20241021,194300,940367760,15950,15950,15950,15950,1645
20241021,194200,940367760,15950,15950,15950,15950,0
20241021,194100,940367760,15950,15950,15950,15950,0
20241021,194000,940367760,15950,15950,15950,15950,0
20241021,193900,940367760,15950,15950,15950,15950,0
20241021,193800,940367760,15950,15950,15950,15950,0
20241021,193700,940367760,15950,15950,15950,15950,0
20241021,193600,940367760,15950,15950,15950,15950,0
20241021,193500,940367760,15950,15950,15950,15950,0
20241021,193400,940367760,15950,15950,15950,15950,0
20241021,193300,940367760,15950,15950,15950,15950,0
20241021,193200,940367760,15950,15950,15950,15950,0
20241021,193100,940367760,15950,15950,15950,15950,0
20241021,193000,940367760,15950,15950,15950,15950,0
20241021,192900,940367760,15950,15950,15950,15950,0
20241021,192800,940367760,15950,15950,15950,15950,0
20241021,192700,940367760,15950,15950,15950,15950,0
20241021,192600,940367760,15950,15950,15950,15950,0
20241021,192500,940367760,15950,15950,15950,15950,0
20241021,192400,940367760,15950,15950,15950,15950,0
20241021,192300,940367760,15950,15950,15950,15950,0
20241021,192200,940367760,15950,15950,15950,15950,0
20241021,192100,940367760,15950,15950,15950,15950,0
20241021,192000,940367760,15950,15950,15950,15950,0
20241021,191900,940367760,15950,15950,15950,15950,0
20241021,191800,940367760,15950,15950,15950,15950,0
20241021,191700,940367760,15950,15950,15950,15950,0
20241021,191600,940367760,15950,15950,15950,15950,0
20241021,191500,940367760,15950,15950,15950,15950,0
20241021,191400,940367760,15950,15950,15950,15950,0
20241021,191300,940367760,15950,15950,15950,15950,1645
20241021,191200,940367760,15950,15950,15950,15950,0
20241021,191100,940367760,15950,15950,15950,15950,0
20241021,191000,940367760,15950,15950,15950,15950,0
20241021,190900,940367760,15950,15950,15950,15950,0
20241021,190800,940367760,15950,15950,15950,15950,0
20241021,190700,940367760,15950,15950,15950,15950,0
20241021,190600,940367760,15950,15950,15950,15950,0
20241021,190500,940367760,15950,15950,15950,15950,0
20241021,190400,940367760,15950,15950,15950,15950,0
20241021,190300,940367760,15950,15950,15950,15950,0
20241021,190200,940367760,15950,15950,15950,15950,0
20241021,190100,940367760,15950,15950,15950,15950,0
20241021,190000,940367760,15950,15950,15950,15950,0
20241021,185900,940367760,15950,15950,15950,15950,0
20241021,185800,940367760,15950,15950,15950,15950,0
20241021,185700,940367760,15950,15950,15950,15950,0
20241021,185600,940367760,15950,15950,15950,15950,0
20241021,185500,940367760,15950,15950,15950,15950,0
20241021,185400,940367760,15950,15950,15950,15950,0
20241021,185300,940367760,15950,15950,15950,15950,0
20241021,185200,940367760,15950,15950,15950,15950,0
20241021,185100,940367760,15950,15950,15950,15950,0
20241021,185000,940367760,15950,15950,15950,15950,0
20241021,184900,940367760,15950,15950,15950,15950,0
20241021,184800,940367760,15950,15950,15950,15950,0
20241021,184700,940367760,15950,15950,15950,15950,0
20241021,184600,940367760,15950,15950,15950,15950,0
20241021,184500,940367760,15950,15950,15950,15950,0
20241021,184400,940367760,15950,15950,15950,15950,0
20241021,184300,940367760,15950,15950,15950,15950,1645
20241021,184200,940367760,15950,15950,15950,15950,0
20241021,184100,940367760,15950,15950,15950,15950,0
20241021,184000,940367760,15950,15950,15950,15950,0
20241021,183900,940367760,15950,15950,15950,15950,0
20241021,183800,940367760,15950,15950,15950,15950,0
20241021,183700,940367760,15950,15950,15950,15950,0
20241021,183600,940367760,15950,15950,15950,15950,0
20241021,183500,940367760,15950,15950,15950,15950,0
20241021,183400,940367760,15950,15950,15950,15950,0
20241021,183300,940367760,15950,15950,15950,15950,0
20241021,183200,940367760,15950,15950,15950,15950,0
20241021,183100,940367760,15950,15950,15950,15950,0
20241021,183000,940367760,15950,15950,15950,15950,0
20241021,182900,940367760,15950,15950,15950,15950,0
20241021,182800,940367760,15950,15950,15950,15950,0
20241021,182700,940367760,15950,15950,15950,15950,0
20241021,182600,940367760,15950,15950,15950,15950,0
20241021,182500,940367760,15950,15950,15950,15950,0
20241021,182400,940367760,15950,15950,15950,15950,0
20241021,182300,940367760,15950,15950,15950,15950,0
20241021,182200,940367760,15950,15950,15950,15950,0
20241021,182100,940367760,15950,15950,15950,15950,0
20241021,182000,940367760,15950,15950,15950,15950,0
20241021,181900,940367760,15950,15950,15950,15950,0
20241021,181800,940367760,15950,15950,15950,15950,0
20241021,181700,940367760,15950,15950,15950,15950,0
20241021,181600,940367760,15950,15950,15950,15950,0
20241021,181500,940367760,15950,15950,15950,15950,0
20241021,181400,940367760,15950,15950,15950,15950,0
20241021,181300,940367760,15950,15950,15950,15950,1645
20241021,181200,940367760,15950,15950,15950,15950,0
20241021,181100,940367760,15950,15950,15950,15950,0
20241021,181000,940367760,15950,15950,15950,15950,0
20241021,180900,940367760,15950,15950,15950,15950,0
20241021,180800,940367760,15950,15950,15950,15950,0
20241021,180700,940367760,15950,15950,15950,15950,0
20241021,180600,940367760,15950,15950,15950,15950,0
20241021,180500,940367760,15950,15950,15950,15950,0
20241021,180400,940367760,15950,15950,15950,15950,0
20241021,180300,940367760,15950,15950,15950,15950,0
20241021,180200,940367760,15950,15950,15950,15950,0
20241021,180100,940367760,15950,15950,15950,15950,0
20241021,180000,940367760,15950,15950,15950,15950,0
20241021,175900,940367760,15950,15950,15950,15950,0
20241021,175800,940367760,15950,15950,15950,15950,0
20241021,175700,940367760,15950,15950,15950,15950,0
20241021,175600,940367760,15950,15950,15950,15950,0
20241021,175500,940367760,15950,15950,15950,15950,0
20241021,175400,940367760,15950,15950,15950,15950,0
20241021,175300,940367760,15950,15950,15950,15950,0
20241021,175200,940367760,15950,15950,15950,15950,0
20241021,175100,940367760,15950,15950,15950,15950,0
20241021,175000,940367760,15950,15950,15950,15950,0
20241021,174900,940367760,15950,15950,15950,15950,0
20241021,174800,940367760,15950,15950,15950,15950,0
20241021,174700,940367760,15950,15950,15950,15950,0
20241021,174600,940367760,15950,15950,15950,15950,0
20241021,174500,940367760,15950,15950,15950,15950,0
20241021,174400,940367760,15950,15950,15950,15950,0
20241021,174300,940367760,15950,15950,15950,15950,1645
20241021,174200,940367760,15950,15950,15950,15950,0
20241021,174100,940367760,15950,15950,15950,15950,0
20241021,174000,940367760,15950,15950,15950,15950,0
20241021,173900,940367760,15950,15950,15950,15950,0
20241021,173800,940367760,15950,15950,15950,15950,0
20241021,173700,940367760,15950,15950,15950,15950,0
20241021,173600,940367760,15950,15950,15950,15950,0
20241021,173500,940367760,15950,15950,15950,15950,0
20241021,173400,940367760,15950,15950,15950,15950,0
20241021,173300,940367760,15950,15950,15950,15950,0
20241021,173200,940367760,15950,15950,15950,15950,0
20241021,173100,940367760,15950,15950,15950,15950,0
20241021,173000,940367760,15950,15950,15950,15950,0
20241021,172900,940367760,15950,15950,15950,15950,0
20241021,172800,940367760,15950,15950,15950,15950,0
20241021,172700,940367760,15950,15950,15950,15950,0
20241021,172600,940367760,15950,15950,15950,15950,0
20241021,172500,940367760,15950,15950,15950,15950,0
20241021,172400,940367760,15950,15950,15950,15950,0
20241021,172300,940367760,15950,15950,15950,15950,0
20241021,172200,940367760,15950,15950,15950,15950,0
20241021,172100,940367760,15950,15950,15950,15950,0
20241021,172000,940367760,15950,15950,15950,15950,0
20241021,171900,940367760,15950,15950,15950,15950,0
20241021,171800,940367760,15950,15950,15950,15950,0
20241021,171700,940367760,15950,15950,15950,15950,0
20241021,171600,940367760,15950,15950,15950,15950,0
20241021,171500,940367760,15950,15950,15950,15950,0
20241021,171400,940367760,15950,15950,15950,15950,0
20241021,171300,940367760,15950,15950,15950,15950,1645
20241021,171200,940367760,15950,15950,15950,15950,0
20241021,171100,940367760,15950,15950,15950,15950,0
20241021,171000,940367760,15950,15950,15950,15950,0
20241021,170900,940367760,15950,15950,15950,15950,0
20241021,170800,940367760,15950,15950,15950,15950,0
20241021,170700,940367760,15950,15950,15950,15950,0
20241021,170600,940367760,15950,15950,15950,15950,0
20241021,170500,940367760,15950,15950,15950,15950,0
20241021,170400,940367760,15950,15950,15950,15950,0
20241021,170300,940367760,15950,15950,15950,15950,0
20241021,170200,940367760,15950,15950,15950,15950,0
20241021,170100,940367760,15950,15950,15950,15950,0
20241021,170000,940367760,15950,15950,15950,15950,0
20241021,165900,940367760,15950,15950,15950,15950,0
20241021,165800,940367760,15950,15950,15950,15950,0
20241021,165700,940367760,15950,15950,15950,15950,0
20241021,165600,940367760,15950,15950,15950,15950,0
20241021,165500,940367760,15950,15950,15950,15950,0
20241021,165400,940367760,15950,15950,15950,15950,0
20241021,165300,940367760,15950,15950,15950,15950,0
20241021,165200,940367760,15950,15950,15950,15950,0
20241021,165100,940367760,15950,15950,15950,15950,0
20241021,165000,940367760,15950,15950,15950,15950,0
20241021,164900,940367760,15950,15950,15950,15950,0
20241021,164800,940367760,15950,15950,15950,15950,0
20241021,164700,940367760,15950,15950,15950,15950,0
20241021,164600,940367760,15950,15950,15950,15950,0
20241021,164500,940367760,15950,15950,15950,15950,0
20241021,164400,940367760,15950,15950,15950,15950,0
20241021,164300,940367760,15950,15950,15950,15950,1645
20241021,164200,940367760,15950,15950,15950,15950,0
20241021,164100,940367760,15950,15950,15950,15950,0
20241021,164000,940367760,15950,15950,15950,15950,0
20241021,163900,940367760,15950,15950,15950,15950,0
20241021,163800,940367760,15950,15950,15950,15950,0
20241021,163700,940367760,15950,15950,15950,15950,0
20241021,163600,940367760,15950,15950,15950,15950,0
20241021,163500,940367760,15950,15950,15950,15950,0
20241021,163400,940367760,15950,15950,15950,15950,0
20241021,163300,940367760,15950,15950,15950,15950,0
20241021,163200,940367760,15950,15950,15950,15950,0
20241021,163100,940367760,15950,15950,15950,15950,0
20241021,163000,940367760,15950,15950,15950,15950,0
20241021,162900,940367760,15950,15950,15950,15950,0
20241021,162800,940367760,15950,15950,15950,15950,0
20241021,162700,940367760,15950,15950,15950,15950,0
20241021,162600,940367760,15950,15950,15950,15950,0
20241021,162500,940367760,15950,15950,15950,15950,0
20241021,162400,940367760,15950,15950,15950,15950,0
20241021,162300,940367760,15950,15950,15950,15950,0
20241021,162200,940367760,15950,15950,15950,15950,0
20241021,162100,940367760,15950,15950,15950,15950,0
20241021,162000,940367760,15950,15950,15950,15950,0
20241021,161900,940367760,15950,15950,15950,15950,0
20241021,161800,940367760,15950,15950,15950,15950,0
20241021,161700,940367760,15950,15950,15950,15950,0
20241021,161600,940367760,15950,15950,15950,15950,0
20241021,161500,940367760,15950,15950,15950,15950,0
20241021,161400,940367760,15950,15950,15950,15950,0
20241021,161300,940367760,15950,15950,15950,15950,1645
20241021,161200,940367760,15950,15950,15950,15950,0
20241021,161100,940367760,15950,15950,15950,15950,0
20241021,161000,940367760,15950,15950,15950,15950,0
20241021,160900,940367760,15950,15950,15950,15950,0
20241021,160800,940367760,15950,15950,15950,15950,0
20241021,160700,940367760,15950,15950,15950,15950,0
20241021,160600,940367760,15950,15950,15950,15950,0
20241021,160500,940367760,15950,15950,15950,15950,0
20241021,160400,940367760,15950,15950,15950,15950,0
20241021,160300,940367760,15950,15950,15950,15950,0
20241021,160200,940367760,15950,15950,15950,15950,0
20241021,160100,940367760,15950,15950,15950,15950,0
20241021,160000,940367760,15950,15950,15950,15950,0
20241021,155900,940367760,15950,15950,15950,15950,0
20241021,155800,940367760,15950,15950,15950,15950,0
20241021,155700,940367760,15950,15950,15950,15950,0
20241021,155600,940367760,15950,15950,15950,15950,0
20241021,155500,940367760,15950,15950,15950,15950,0
20241021,155400,940367760,15950,15950,15950,15950,0
20241021,155300,940367760,15950,15950,15950,15950,0
20241021,155200,940367760,15950,15950,15950,15950,0
20241021,155100,940367760,15950,15950,15950,15950,0
20241021,155000,940367760,15950,15950,15950,15950,0
20241021,154900,940367760,15950,15950,15950,15950,0
20241021,154800,940367760,15950,15950,15950,15950,0
20241021,154700,940367760,15950,15950,15950,15950,0
20241021,154600,940367760,15950,15950,15950,15950,0
20241021,154500,940367760,15950,15950,15950,15950,0
20241021,154400,940367760,15950,15950,15950,15950,0
20241021,154300,940367760,15950,15950,15950,15950,1645
20241021,154200,940367760,15950,15950,15950,15950,0
20241021,154100,940367760,15950,15950,15950,15950,0
20241021,154000,940367760,15950,15950,15950,15950,0
20241021,153900,940367760,15950,15950,15950,15950,0
20241021,153800,940367760,15950,15950,15950,15950,0
20241021,153700,940367760,15950,15950,15950,15950,0
20241021,153600,940367760,15950,15950,15950,15950,0
20241021,153500,940367760,15950,15950,15950,15950,0
20241021,153400,940367760,15950,15950,15950,15950,0
20241021,153300,940367760,15950,15950,15950,15950,0
20241021,153200,940367760,15950,15950,15950,15950,0
20241021,153100,940367760,15950,15950,15950,15950,0
20241021,153000,940367760,15950,15950,15950,15950,1645
20241021,152900,914130010,15920,15920,15920,15920,0
20241021,152800,914130010,15920,15920,15920,15920,0
20241021,152700,914130010,15920,15920,15920,15920,0
20241021,152600,914130010,15920,15920,15920,15920,0
20241021,152500,914130010,15920,15920,15920,15920,0
20241021,152400,914130010,15920,15920,15920,15920,0
20241021,152300,914130010,15920,15920,15920,15920,0
20241021,152200,914130010,15920,15920,15920,15920,0
20241021,152100,914130010,15920,15920,15920,15920,0
20241021,152000,914130010,15920,15920,15920,15920,0
20241021,151900,914130010,15920,15920,15920,15910,245
20241021,151800,910230630,15920,15920,15930,15920,94
20241021,151700,908734130,15930,15930,15930,15920,30
20241021,151600,908256350,15930,15920,15930,15920,74
20241021,151500,907077590,15920,15940,15940,15920,180
20241021,151400,904210060,15930,15940,15940,15930,46
20241021,151300,903477230,15950,15940,15960,15930,469
20241021,151200,896004760,15940,15950,15960,15940,97
20241021,151100,894457720,15960,15970,15970,15950,46
20241021,151000,893723660,15970,15970,15970,15960,13
20241021,150900,893516160,15960,15990,15990,15960,36
20241021,150800,892940990,15990,15970,15990,15970,9
20241021,150700,892797200,15970,16000,16000,15970,13
20241021,150600,892589260,16010,15970,16010,15970,15
20241021,150500,892349310,16000,16010,16010,15970,523
20241021,150400,883982250,16010,16010,16010,15990,44
20241021,150300,883277950,16020,16000,16020,15980,110
20241021,150200,881519600,16020,16000,16040,16000,23
20241021,150100,881151540,16030,16040,16040,16030,98
20241021,150000,879579640,16040,15990,16040,15980,99
20241021,145900,877995500,15990,16040,16040,15980,143
20241021,145800,875708230,16040,15990,16040,15990,224
20241021,145700,872123180,16000,15990,16000,15990,206
20241021,145600,868827230,15990,16000,16000,15990,116
20241021,145500,866971480,15990,16000,16000,15990,165
20241021,145400,864331530,16000,16040,16040,15980,409
20241021,145300,857784220,16050,16030,16050,16030,24
20241021,145200,857399410,16050,16030,16050,16030,109
20241021,145100,855651520,16020,16040,16040,16020,333
20241021,145000,850312960,16030,16050,16050,16030,68
20241021,144900,849222180,16060,16040,16060,16000,263
20241021,144800,845007740,16060,16040,16060,16030,281
20241021,144700,840501020,16030,16040,16040,16030,89
20241021,144600,839073660,16030,16000,16040,16000,90
20241021,144500,837630940,16030,16040,16040,16030,32
20241021,144400,837117960,15990,15980,16040,15980,63
20241021,144300,836108770,15980,16040,16040,15970,773
20241021,144200,823750370,16040,16010,16040,16010,92
20241021,144100,822276250,16010,16010,16040,16000,102
20241021,144000,820642570,16010,16020,16040,16010,209
20241021,143900,817294340,16020,16000,16020,16000,176
20241021,143800,814476290,16010,16010,16010,16000,107
20241021,143700,812763420,16000,16000,16000,15990,161
20241021,143600,810187490,16000,15980,16000,15980,159
20241021,143500,807644820,15990,15990,15990,15980,59
20241021,143400,806701420,16000,16010,16010,16000,334
20241021,143300,801357100,16010,15990,16010,15990,74
20241021,143200,800172570,16010,16040,16040,16000,118
20241021,143100,798283370,16020,16030,16040,16010,379
20241021,143000,792209980,16050,16050,16050,16030,306
20241021,142900,787300190,16040,16040,16050,16030,256
20241021,142800,783193680,16040,16040,16040,16030,100
20241021,142700,781589870,16040,16030,16040,16020,106
20241021,142600,779890670,16030,16030,16030,16030,12
20241021,142500,779698310,16030,16040,16040,16020,338
20241021,142400,774281150,16040,16050,16050,16020,38
20241021,142300,773671580,16030,16030,16040,16030,250
20241021,142200,769663780,16030,16030,16030,16030,74
20241021,142100,768477560,16030,16050,16050,16010,38
20241021,142000,767867940,16030,16050,16050,16030,295
20241021,141900,763135800,16030,16050,16050,16030,128
20241021,141800,761082710,16050,16040,16050,16040,110
20241021,141700,759317610,16030,16040,16040,16030,197
20241021,141600,756158000,16060,16020,16060,16010,100
20241021,141500,754554710,16010,16020,16030,16010,111
20241021,141400,752776540,16030,16050,16050,16020,252
20241021,141300,748734760,16020,16020,16020,16010,62
20241021,141200,747741730,16070,16050,16070,16040,350
20241021,141100,742125060,16040,16050,16050,16040,78
20241021,141000,740873230,16050,16050,16050,16020,72
20241021,140900,739718330,16010,16010,16010,16000,143
20241021,140800,737429020,16010,16010,16010,16010,209
20241021,140700,734082930,16010,16010,16010,16000,209
20241021,140600,730737090,16010,16050,16060,16010,360
20241021,140500,724962140,16050,16060,16060,16040,175
20241021,140400,722153380,16040,16040,16040,16040,41
20241021,140300,721495740,16030,16040,16050,16030,282
20241021,140200,716970940,16040,16040,16080,16030,300
20241021,140100,712155200,16050,16080,16080,16040,312
20241021,140000,707144270,16070,16070,16090,16070,197
20241021,135900,703978130,16070,16080,16080,16070,19
20241021,135800,703672730,16060,16060,16060,16050,228
20241021,135700,700011300,16060,16060,16060,16050,76
20241021,135600,698790760,16060,16060,16060,16050,222
20241021,135500,695225490,16060,16060,16060,16050,230
20241021,135400,691531920,16060,16080,16090,16060,206
20241021,135300,688220440,16080,16070,16090,16070,134
20241021,135200,686065720,16080,16080,16080,16070,245
20241021,135100,682126270,16090,16090,16090,16080,91
20241021,135000,680662090,16090,16080,16090,16070,61
20241021,134900,679680840,16090,16100,16100,16080,286
20241021,134800,675077330,16120,16090,16120,16090,44
20241021,134700,674369130,16090,16090,16090,16080,156
20241021,134600,671860000,16100,16080,16110,16060,177
20241021,134500,669012440,16080,16090,16110,16080,139
20241021,134400,666776050,16120,16120,16120,16100,340
20241021,134300,661300360,16100,16100,16120,16100,163
20241021,134200,658675460,16100,16110,16140,16100,103
20241021,134100,657016070,16110,16110,16110,16100,209
20241021,134000,653649550,16110,16140,16140,16090,344
20241021,133900,648107380,16110,16130,16130,16110,188
20241021,133800,645076490,16140,16130,16140,16110,196
20241021,133700,641915960,16130,16140,16140,16130,202
20241021,133600,638655900,16140,16130,16140,16130,50
20241021,133500,637849340,16130,16130,16130,16120,210
20241021,133400,634462070,16120,16120,16130,16120,84
20241021,133300,633107980,16120,16130,16150,16110,194
20241021,133200,629979030,16150,16140,16150,16110,96
20241021,133100,628429950,16140,16110,16140,16110,269
20241021,133000,624090890,16120,16130,16130,16110,493
20241021,132900,616144340,16130,16080,16130,16080,1012
20241021,132800,599867820,16080,16080,16080,16070,262
20241021,132700,595655060,16080,16070,16080,16070,138
20241021,132600,593436640,16070,16080,16080,16070,50
20241021,132500,592632690,16080,16060,16080,16060,196
20241021,132400,589481280,16080,16080,16090,16060,332
20241021,132300,584143160,16080,16130,16130,16080,249
20241021,132200,580130630,16120,16150,16150,16120,367
20241021,132100,574210280,16140,16130,16150,16120,124
20241021,132000,572209410,16130,16140,16150,16130,62
20241021,131900,571208740,16140,16110,16140,16110,11
20241021,131800,571031350,16150,16150,16160,16150,325
20241021,131700,565782510,16150,16140,16150,16130,164
20241021,131600,563136510,16150,16140,16150,16140,223
20241021,131500,559535120,16140,16140,16160,16140,251
20241021,131400,555482040,16150,16150,16150,16120,53
20241021,131300,554626390,16160,16140,16160,16110,275
20241021,131200,550187680,16150,16140,16150,16140,303
20241021,131100,545296870,16140,16150,16150,16130,145
20241021,131000,542956920,16140,16160,16160,16100,156
20241021,130900,540439860,16120,16070,16120,16060,263
20241021,130800,536203000,16170,16090,16180,16090,1337
20241021,130700,514639330,16090,16040,16090,16040,802
20241021,130600,501749990,16040,15990,16040,15990,643
20241021,130500,491445720,16000,16000,16000,15960,54
20241021,130400,490581930,16000,15940,16000,15940,640
20241021,130300,480358300,15940,15940,15950,15940,187
20241021,130200,477377150,15930,15940,15940,15930,25
20241021,130100,476978840,15930,15930,15930,15920,63
20241021,130000,475975310,15930,15920,15930,15910,22
20241021,125900,475625260,15920,15910,15920,15910,55
20241021,125800,474749680,15920,15910,15920,15910,43
20241021,125700,474065450,15910,15910,15920,15900,19
20241021,125600,473763140,15910,15900,15910,15900,218
20241021,125500,470296550,15910,15910,15920,15910,10
20241021,125400,470137410,15920,15910,15920,15910,5
20241021,125300,470057840,15910,15910,15920,15900,68
20241021,125200,468976000,15920,15920,15920,15920,4
20241021,125100,468912320,15910,15940,15940,15910,20
20241021,125000,468593930,15930,15930,15930,15920,21
20241021,124900,468259500,15930,15930,15930,15920,16
20241021,124800,468004680,15930,15910,15930,15910,12
20241021,124700,467813640,15930,15920,15930,15910,28
20241021,124600,467368020,15930,15930,15930,15910,16
20241021,124500,467113240,15900,15930,15930,15900,2
20241021,124400,467081410,15930,15940,15940,15910,38
20241021,124300,466476700,15940,15930,15940,15930,7
20241021,124200,466365140,15940,15910,15940,15900,18
20241021,124100,466078720,15910,15940,15940,15910,12
20241021,124000,465887740,15920,15910,15920,15910,14
20241021,123900,465664920,15920,15920,15920,15920,7
20241021,123800,465553480,15930,15940,15940,15930,47
20241021,123700,464804710,15930,15930,15930,15930,1
20241021,123600,464788780,15940,15920,15940,15920,20
20241021,123500,464470130,15920,15920,15930,15920,9
20241021,123400,464326810,15910,15910,15930,15910,23
20241021,123300,463960860,15930,15930,15930,15920,37
20241021,123200,463371460,15930,15930,15930,15890,31
20241021,123100,462878630,15930,15920,15930,15920,8
20241021,123000,462751240,15930,15890,15930,15890,7
20241021,122900,462639970,15940,15870,15940,15870,27
20241021,122800,462211030,15860,15930,15930,15860,9
20241021,122700,462068010,15840,15920,15930,15840,149
20241021,122600,459702550,15930,15930,15930,15930,3
20241021,122500,459654760,15940,15930,15950,15930,8
20241021,122400,459527230,15910,15920,15940,15910,19
20241021,122300,459224740,15920,15900,15920,15900,27
20241021,122200,458795350,15910,15910,15910,15910,3
20241021,122100,458747620,15910,15900,15910,15900,9
20241021,122000,458604440,15910,15910,15910,15900,21
20241021,121900,458270380,15910,15930,15940,15910,15
20241021,121800,458031350,15900,15920,15930,15900,19
20241021,121700,457728930,15920,15910,15920,15910,10
20241021,121600,457569740,15920,15920,15950,15920,27
20241021,121500,457139630,15900,15890,15900,15890,20
20241021,121400,456821640,15900,15910,15920,15900,10
20241021,121300,456662540,15890,15890,15910,15890,22
20241021,121200,456312940,15880,15900,15900,15880,17
20241021,121100,456042720,15900,15890,15900,15890,8
20241021,121000,455915580,15890,15920,15920,15890,30
20241021,120900,455438340,15920,15910,15920,15910,6
20241021,120800,455342870,15910,15910,15920,15910,6
20241021,120700,455247390,15910,15920,15920,15890,49
20241021,120600,454468310,15940,15930,15940,15930,18
20241021,120500,454181490,15940,15900,15940,15900,23
20241021,120400,453815690,15900,15900,15900,15900,26
20241021,120300,453402290,15900,15920,15920,15900,2
20241021,120200,453370470,15910,15920,15920,15910,7
20241021,120100,453259040,15930,15900,15930,15880,62
20241021,120000,452273680,15930,15930,15930,15930,14
20241021,115900,452050660,15930,15920,15930,15850,34
20241021,115800,451509570,15930,15840,15930,15840,21
20241021,115700,451176570,15890,15920,15920,15840,1549
20241021,115600,426541150,15910,15920,15920,15910,9
20241021,115500,426397880,15920,15920,15920,15910,35
20241021,115400,425840960,15910,15920,15920,15910,6
20241021,115300,425745450,15920,15910,15920,15910,13
20241021,115200,425538550,15920,15920,15920,15910,24
20241021,115100,425156690,15920,15920,15920,15910,14
20241021,115000,424933860,15910,15920,15920,15910,21
20241021,114900,424599700,15920,15920,15920,15910,36
20241021,114800,424026640,15920,15920,15920,15920,20
20241021,114700,423708240,15960,15950,15960,15910,17
20241021,114600,423437220,15960,15920,15960,15920,24
20241021,114500,423055020,15960,15950,15960,15920,19
20241021,114400,422752030,15960,15960,15960,15960,6
20241021,114300,422656270,15920,15910,15960,15910,26
20241021,114200,422242510,15940,15940,15940,15910,14
20241021,114100,422019410,15920,15910,15940,15910,73
20241021,114000,420857790,15920,15920,15920,15910,68
20241021,113900,419775240,15910,15920,15920,15910,160
20241021,113800,417229580,15910,15920,15920,15910,20
20241021,113700,416911220,15920,15910,15920,15910,36
20241021,113600,416338380,15920,15910,15920,15910,52
20241021,113500,415510970,15910,15910,15920,15910,12
20241021,113400,415320010,15910,15920,15920,15910,38
20241021,113300,414715060,15940,15930,15940,15930,22
20241021,113200,414364590,15930,15930,15940,15930,15
20241021,113100,414125550,15940,15940,15940,15940,5
20241021,113000,414045850,15940,15940,15970,15910,279
20241021,112900,409601150,15970,15960,15970,15960,6
20241021,112800,409505370,15970,15950,15970,15930,47
20241021,112700,408755610,15970,15900,15970,15900,1626
20241021,112600,382893190,15890,15900,15900,15890,15
20241021,112500,382654770,15900,15900,15900,15900,6
20241021,112400,382559370,15890,15880,15900,15880,727
20241021,112300,371013630,15880,15880,15880,15880,8
20241021,112200,370886590,15880,15880,15890,15880,33
20241021,112100,370362450,15890,15890,15890,15890,18
20241021,112000,370076430,15890,15900,15900,15890,10
20241021,111900,369917500,15900,15880,15900,15880,59
20241021,111800,368980510,15870,15900,15900,15870,172
20241021,111700,366247460,15900,15880,15900,15880,234
20241021,111600,362529140,15890,15870,15890,15850,210
20241021,111500,359196480,15870,15870,15870,15840,27
20241021,111400,358768560,15860,15840,15860,15840,6
20241021,111300,358673500,15870,15850,15870,15850,49
20241021,111200,357896730,15850,15850,15850,15830,237
20241021,111100,354140770,15850,15840,15850,15840,6
20241021,111000,354045680,15850,15850,15850,15830,14
20241021,110900,353823880,15830,15830,15830,15830,23
20241021,110800,353459790,15840,15840,15850,15830,14
20241021,110700,353238000,15840,15840,15840,15840,1
20241021,110600,353222160,15840,15830,15850,15830,30
20241021,110500,352747060,15850,15840,15850,15840,5
20241021,110400,352667820,15830,15850,15850,15830,17
20241021,110300,352398500,15840,15840,15840,15840,83
20241021,110200,351083780,15840,15850,15850,15840,13
20241021,110100,350877790,15850,15850,15850,15850,5
20241021,110000,350798540,15840,15840,15850,15840,37
20241021,105900,350212390,15850,15850,15850,15850,2
20241021,105800,350180690,15840,15840,15850,15840,12
20241021,105700,349990550,15850,15830,15850,15830,25
20241021,105600,349594680,15850,15840,15850,15840,13
20241021,105500,349388700,15840,15830,15840,15830,58
20241021,105400,348470040,15840,15850,15850,15840,3
20241021,105300,348422500,15850,15850,15870,15850,13
20241021,105200,348216370,15860,15870,15870,15860,2
20241021,105100,348184640,15870,15860,15870,15860,30
20241021,105000,347708790,15870,15870,15870,15860,3
20241021,104900,347661190,15870,15820,15870,15820,19
20241021,104800,347359960,15860,15830,15870,15820,80
20241021,104700,346092870,15840,15870,15880,15840,842
20241021,104600,332739030,15870,15880,15880,15870,8
20241021,104500,332612000,15880,15880,15880,15860,14
20241021,104400,332389820,15870,15860,15880,15860,379
20241021,104300,326378850,15860,15850,15860,15850,27
20241021,104200,325950820,15860,15850,15860,15850,28
20241021,104100,325506960,15860,15860,15860,15850,12
20241021,104000,325316690,15860,15880,15880,15860,22
20241021,103900,324967450,15880,15860,15880,15860,14
20241021,103800,324745370,15870,15880,15880,15870,24
20241021,103700,324364390,15880,15870,15880,15870,19
20241021,103600,324062730,15860,15870,15870,15860,8
20241021,103500,323935790,15870,15870,15870,15860,25
20241021,103400,323539100,15870,15870,15880,15870,233
20241021,103300,319841090,15870,15880,15880,15860,11
20241021,103200,319666560,15880,15890,15890,15880,25
20241021,103100,319269330,15890,15910,15910,15890,79
20241021,103000,318013690,15910,15900,15910,15900,72
20241021,102900,316868820,15890,15910,15910,15890,37
20241021,102800,316280560,15910,15900,15910,15900,9
20241021,102700,316137380,15900,15910,15910,15900,10
20241021,102600,315978340,15910,15900,15910,15900,13
20241021,102500,315771570,15900,15900,15910,15900,30
20241021,102400,315294560,15910,15900,15910,15900,22
20241021,102300,314944680,15900,15900,15900,15890,33
20241021,102200,314420180,15890,15890,15900,15890,30
20241021,102100,313943470,15900,15910,15910,15900,69
20241021,102000,312846230,15910,15920,15920,15910,25
20241021,101900,312448350,15930,15930,15930,15930,16
20241021,101800,312193470,15910,15930,15930,15910,2
20241021,101700,312161630,15930,15930,15930,15930,13
20241021,101600,311954540,15900,15930,15930,15900,41
20241021,101500,311302380,15930,15930,15940,15930,82
20241021,101400,309995950,15920,15930,15930,15920,30
20241021,101300,309518330,15940,15940,15940,15940,12
20241021,101200,309327050,15940,15940,15940,15940,5
20241021,101100,309247350,15940,15900,15940,15900,298
20241021,101000,304506580,15900,15910,15910,15900,62
20241021,100900,303520270,15920,15920,15930,15910,24
20241021,100800,303138310,15920,15930,15930,15920,16
20241021,100700,302883480,15920,15920,15930,15920,47
20241021,100600,302135220,15930,15930,15930,15930,8
20241021,100500,302007780,15920,15930,15930,15920,14
20241021,100400,301784880,15930,15930,15930,15920,23
20241021,100300,301418610,15920,15920,15920,15920,10
20241021,100200,301259410,15920,15930,15950,15920,39
20241021,100100,300638030,15930,15950,15950,15930,19
20241021,100000,300335260,15950,15950,15950,15950,11
20241021,095900,300159810,15930,15950,15950,15930,10
20241021,095800,300000490,15950,15970,15970,15950,12
20241021,095700,299808900,15980,15980,15980,15980,2
20241021,095600,299776940,15980,15890,15980,15890,21
20241021,095500,299441720,15890,15860,15890,15860,449
20241021,095400,292313800,15860,15890,15890,15860,21
20241021,095300,291980530,15860,15880,15890,15860,37
20241021,095200,291393220,15890,15880,15890,15860,136
20241021,095100,289232670,15890,15940,15970,15890,2901
20241021,095000,243125280,15940,15950,15950,15940,77
20241021,094900,241897270,15970,15970,15970,15940,22
20241021,094800,241546220,15980,15980,15980,15940,118
20241021,094700,239662160,15980,15980,15980,15950,26
20241021,094600,239247100,15940,15940,15980,15940,122
20241021,094500,237302180,15990,15950,15990,15940,242
20241021,094400,233433240,16000,15990,16000,15950,43
20241021,094300,232746380,16000,15990,16000,15990,9
20241021,094200,232602400,15990,16000,16000,15990,119
20241021,094100,230699210,16010,15970,16010,15970,394
20241021,094000,224402910,15980,15980,15980,15980,92
20241021,093900,222932750,15980,16000,16000,15980,593
20241021,093800,213455430,16010,16010,16010,16010,12
20241021,093700,213263310,16010,16010,16010,16010,9
20241021,093600,213119220,16010,16040,16040,16000,258
20241021,093500,208988550,16040,16040,16040,16040,3
20241021,093400,208940430,16040,16030,16040,16030,34
20241021,093300,208395370,16030,16030,16030,16030,64
20241021,093200,207369450,16030,16030,16030,16030,109
20241021,093100,205622180,16000,16020,16030,16000,182
20241021,093000,202706790,16010,15990,16010,15970,443
20241021,092900,195620450,15990,16010,16010,15970,109
20241021,092800,193876780,16010,16010,16010,16010,7
20241021,092700,193764710,15980,15980,15980,15980,20
20241021,092600,193445110,16010,15990,16010,15990,247
20241021,092500,189493140,16000,15990,16000,15990,366
20241021,092400,183637240,15990,15960,15990,15950,361
20241021,092300,177867680,15960,15950,15960,15950,54
20241021,092200,177006360,15950,15870,15950,15870,133
20241021,092100,174891440,15890,15890,15890,15890,8
20241021,092000,174764320,15870,15880,15890,15870,91
20241021,091900,173319030,15880,15880,15880,15880,14
20241021,091800,173096710,15880,15880,15880,15880,1
20241021,091700,173080830,15880,15880,15880,15880,16
20241021,091600,172826750,15880,15860,15880,15850,293
20241021,091500,168178070,15860,15860,15860,15860,21
20241021,091400,167845010,15860,15860,15860,15860,7
20241021,091300,167733990,15870,15790,15870,15790,1697
20241021,091200,140848170,15790,15680,15790,15620,1310
20241021,091100,120303930,15820,15850,15860,15660,1052
20241021,091000,103755030,15730,15880,15880,15730,204
20241021,090900,100535070,15880,15870,15880,15840,127
20241021,090800,98518500,15800,15850,15880,15800,654
20241021,090700,88160070,15890,15880,15900,15820,1477
20241021,090600,64731460,15870,15960,15970,15870,70
20241021,090500,63619580,15900,15940,15940,15900,279
20241021,090400,59176740,15950,15930,15990,15930,1080
20241021,090300,41944940,15940,15900,15950,15900,709
20241021,090200,30659640,15900,15880,15900,15870,87
20241021,090100,29277300,15870,15870,15900,15870,718
20241021,090000,17865900,15870,15690,15890,15690,1138