KissMeData/123410/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202000,999284580,5350,5350,5350,5350,7714
20241021,201900,999284580,5350,5350,5350,5350,0
20241021,201800,999284580,5350,5350,5350,5350,0
20241021,201700,999284580,5350,5350,5350,5350,0
20241021,201600,999284580,5350,5350,5350,5350,0
20241021,201500,999284580,5350,5350,5350,5350,0
20241021,201400,999284580,5350,5350,5350,5350,0
20241021,201300,999284580,5350,5350,5350,5350,0
20241021,201200,999284580,5350,5350,5350,5350,0
20241021,201100,999284580,5350,5350,5350,5350,0
20241021,201000,999284580,5350,5350,5350,5350,0
20241021,200900,999284580,5350,5350,5350,5350,0
20241021,200800,999284580,5350,5350,5350,5350,0
20241021,200700,999284580,5350,5350,5350,5350,0
20241021,200600,999284580,5350,5350,5350,5350,0
20241021,200500,999284580,5350,5350,5350,5350,0
20241021,200400,999284580,5350,5350,5350,5350,0
20241021,200300,999284580,5350,5350,5350,5350,0
20241021,200200,999284580,5350,5350,5350,5350,0
20241021,200100,999284580,5350,5350,5350,5350,0
20241021,200000,999284580,5350,5350,5350,5350,0
20241021,195900,999284580,5350,5350,5350,5350,0
20241021,195800,999284580,5350,5350,5350,5350,0
20241021,195700,999284580,5350,5350,5350,5350,0
20241021,195600,999284580,5350,5350,5350,5350,0
20241021,195500,999284580,5350,5350,5350,5350,0
20241021,195400,999284580,5350,5350,5350,5350,0
20241021,195300,999284580,5350,5350,5350,5350,0
20241021,195200,999284580,5350,5350,5350,5350,0
20241021,195100,999284580,5350,5350,5350,5350,0
20241021,195000,999284580,5350,5350,5350,5350,7714
20241021,194900,999284580,5350,5350,5350,5350,0
20241021,194800,999284580,5350,5350,5350,5350,0
20241021,194700,999284580,5350,5350,5350,5350,0
20241021,194600,999284580,5350,5350,5350,5350,0
20241021,194500,999284580,5350,5350,5350,5350,0
20241021,194400,999284580,5350,5350,5350,5350,0
20241021,194300,999284580,5350,5350,5350,5350,0
20241021,194200,999284580,5350,5350,5350,5350,0
20241021,194100,999284580,5350,5350,5350,5350,0
20241021,194000,999284580,5350,5350,5350,5350,0
20241021,193900,999284580,5350,5350,5350,5350,0
20241021,193800,999284580,5350,5350,5350,5350,0
20241021,193700,999284580,5350,5350,5350,5350,0
20241021,193600,999284580,5350,5350,5350,5350,0
20241021,193500,999284580,5350,5350,5350,5350,0
20241021,193400,999284580,5350,5350,5350,5350,0
20241021,193300,999284580,5350,5350,5350,5350,0
20241021,193200,999284580,5350,5350,5350,5350,0
20241021,193100,999284580,5350,5350,5350,5350,0
20241021,193000,999284580,5350,5350,5350,5350,0
20241021,192900,999284580,5350,5350,5350,5350,0
20241021,192800,999284580,5350,5350,5350,5350,0
20241021,192700,999284580,5350,5350,5350,5350,0
20241021,192600,999284580,5350,5350,5350,5350,0
20241021,192500,999284580,5350,5350,5350,5350,0
20241021,192400,999284580,5350,5350,5350,5350,0
20241021,192300,999284580,5350,5350,5350,5350,0
20241021,192200,999284580,5350,5350,5350,5350,0
20241021,192100,999284580,5350,5350,5350,5350,0
20241021,192000,999284580,5350,5350,5350,5350,7714
20241021,191900,999284580,5350,5350,5350,5350,0
20241021,191800,999284580,5350,5350,5350,5350,0
20241021,191700,999284580,5350,5350,5350,5350,0
20241021,191600,999284580,5350,5350,5350,5350,0
20241021,191500,999284580,5350,5350,5350,5350,0
20241021,191400,999284580,5350,5350,5350,5350,0
20241021,191300,999284580,5350,5350,5350,5350,0
20241021,191200,999284580,5350,5350,5350,5350,0
20241021,191100,999284580,5350,5350,5350,5350,0
20241021,191000,999284580,5350,5350,5350,5350,0
20241021,190900,999284580,5350,5350,5350,5350,0
20241021,190800,999284580,5350,5350,5350,5350,0
20241021,190700,999284580,5350,5350,5350,5350,0
20241021,190600,999284580,5350,5350,5350,5350,0
20241021,190500,999284580,5350,5350,5350,5350,0
20241021,190400,999284580,5350,5350,5350,5350,0
20241021,190300,999284580,5350,5350,5350,5350,0
20241021,190200,999284580,5350,5350,5350,5350,0
20241021,190100,999284580,5350,5350,5350,5350,0
20241021,190000,999284580,5350,5350,5350,5350,0
20241021,185900,999284580,5350,5350,5350,5350,0
20241021,185800,999284580,5350,5350,5350,5350,0
20241021,185700,999284580,5350,5350,5350,5350,0
20241021,185600,999284580,5350,5350,5350,5350,0
20241021,185500,999284580,5350,5350,5350,5350,0
20241021,185400,999284580,5350,5350,5350,5350,0
20241021,185300,999284580,5350,5350,5350,5350,0
20241021,185200,999284580,5350,5350,5350,5350,0
20241021,185100,999284580,5350,5350,5350,5350,0
20241021,185000,999284580,5350,5350,5350,5350,7714
20241021,184900,999284580,5350,5350,5350,5350,0
20241021,184800,999284580,5350,5350,5350,5350,0
20241021,184700,999284580,5350,5350,5350,5350,0
20241021,184600,999284580,5350,5350,5350,5350,0
20241021,184500,999284580,5350,5350,5350,5350,0
20241021,184400,999284580,5350,5350,5350,5350,0
20241021,184300,999284580,5350,5350,5350,5350,0
20241021,184200,999284580,5350,5350,5350,5350,0
20241021,184100,999284580,5350,5350,5350,5350,0
20241021,184000,999284580,5350,5350,5350,5350,0
20241021,183900,999284580,5350,5350,5350,5350,0
20241021,183800,999284580,5350,5350,5350,5350,0
20241021,183700,999284580,5350,5350,5350,5350,0
20241021,183600,999284580,5350,5350,5350,5350,0
20241021,183500,999284580,5350,5350,5350,5350,0
20241021,183400,999284580,5350,5350,5350,5350,0
20241021,183300,999284580,5350,5350,5350,5350,0
20241021,183200,999284580,5350,5350,5350,5350,0
20241021,183100,999284580,5350,5350,5350,5350,0
20241021,183000,999284580,5350,5350,5350,5350,0
20241021,182900,999284580,5350,5350,5350,5350,0
20241021,182800,999284580,5350,5350,5350,5350,0
20241021,182700,999284580,5350,5350,5350,5350,0
20241021,182600,999284580,5350,5350,5350,5350,0
20241021,182500,999284580,5350,5350,5350,5350,0
20241021,182400,999284580,5350,5350,5350,5350,0
20241021,182300,999284580,5350,5350,5350,5350,0
20241021,182200,999284580,5350,5350,5350,5350,0
20241021,182100,999284580,5350,5350,5350,5350,0
20241021,182000,999284580,5350,5350,5350,5350,7714
20241021,181900,999284580,5350,5350,5350,5350,0
20241021,181800,999284580,5350,5350,5350,5350,0
20241021,181700,999284580,5350,5350,5350,5350,0
20241021,181600,999284580,5350,5350,5350,5350,0
20241021,181500,999284580,5350,5350,5350,5350,0
20241021,181400,999284580,5350,5350,5350,5350,0
20241021,181300,999284580,5350,5350,5350,5350,0
20241021,181200,999284580,5350,5350,5350,5350,0
20241021,181100,999284580,5350,5350,5350,5350,0
20241021,181000,999284580,5350,5350,5350,5350,0
20241021,180900,999284580,5350,5350,5350,5350,0
20241021,180800,999284580,5350,5350,5350,5350,0
20241021,180700,999284580,5350,5350,5350,5350,0
20241021,180600,999284580,5350,5350,5350,5350,0
20241021,180500,999284580,5350,5350,5350,5350,0
20241021,180400,999284580,5350,5350,5350,5350,0
20241021,180300,999284580,5350,5350,5350,5350,0
20241021,180200,999284580,5350,5350,5350,5350,0
20241021,180100,999284580,5350,5350,5350,5350,0
20241021,180000,999284580,5350,5350,5350,5350,0
20241021,175900,999284580,5350,5350,5350,5350,0
20241021,175800,999284580,5350,5350,5350,5350,0
20241021,175700,999284580,5350,5350,5350,5350,0
20241021,175600,999284580,5350,5350,5350,5350,0
20241021,175500,999284580,5350,5350,5350,5350,0
20241021,175400,999284580,5350,5350,5350,5350,0
20241021,175300,999284580,5350,5350,5350,5350,0
20241021,175200,999284580,5350,5350,5350,5350,0
20241021,175100,999284580,5350,5350,5350,5350,0
20241021,175000,999284580,5350,5350,5350,5350,7714
20241021,174900,999284580,5350,5350,5350,5350,0
20241021,174800,999284580,5350,5350,5350,5350,0
20241021,174700,999284580,5350,5350,5350,5350,0
20241021,174600,999284580,5350,5350,5350,5350,0
20241021,174500,999284580,5350,5350,5350,5350,0
20241021,174400,999284580,5350,5350,5350,5350,0
20241021,174300,999284580,5350,5350,5350,5350,0
20241021,174200,999284580,5350,5350,5350,5350,0
20241021,174100,999284580,5350,5350,5350,5350,0
20241021,174000,999284580,5350,5350,5350,5350,0
20241021,173900,999284580,5350,5350,5350,5350,0
20241021,173800,999284580,5350,5350,5350,5350,0
20241021,173700,999284580,5350,5350,5350,5350,0
20241021,173600,999284580,5350,5350,5350,5350,0
20241021,173500,999284580,5350,5350,5350,5350,0
20241021,173400,999284580,5350,5350,5350,5350,0
20241021,173300,999284580,5350,5350,5350,5350,0
20241021,173200,999284580,5350,5350,5350,5350,0
20241021,173100,999284580,5350,5350,5350,5350,0
20241021,173000,999284580,5350,5350,5350,5350,0
20241021,172900,999284580,5350,5350,5350,5350,0
20241021,172800,999284580,5350,5350,5350,5350,0
20241021,172700,999284580,5350,5350,5350,5350,0
20241021,172600,999284580,5350,5350,5350,5350,0
20241021,172500,999284580,5350,5350,5350,5350,0
20241021,172400,999284580,5350,5350,5350,5350,0
20241021,172300,999284580,5350,5350,5350,5350,0
20241021,172200,999284580,5350,5350,5350,5350,0
20241021,172100,999284580,5350,5350,5350,5350,0
20241021,172000,999284580,5350,5350,5350,5350,7714
20241021,171900,999284580,5350,5350,5350,5350,0
20241021,171800,999284580,5350,5350,5350,5350,0
20241021,171700,999284580,5350,5350,5350,5350,0
20241021,171600,999284580,5350,5350,5350,5350,0
20241021,171500,999284580,5350,5350,5350,5350,0
20241021,171400,999284580,5350,5350,5350,5350,0
20241021,171300,999284580,5350,5350,5350,5350,0
20241021,171200,999284580,5350,5350,5350,5350,0
20241021,171100,999284580,5350,5350,5350,5350,0
20241021,171000,999284580,5350,5350,5350,5350,0
20241021,170900,999284580,5350,5350,5350,5350,0
20241021,170800,999284580,5350,5350,5350,5350,0
20241021,170700,999284580,5350,5350,5350,5350,0
20241021,170600,999284580,5350,5350,5350,5350,0
20241021,170500,999284580,5350,5350,5350,5350,0
20241021,170400,999284580,5350,5350,5350,5350,0
20241021,170300,999284580,5350,5350,5350,5350,0
20241021,170200,999284580,5350,5350,5350,5350,0
20241021,170100,999284580,5350,5350,5350,5350,0
20241021,170000,999284580,5350,5350,5350,5350,0
20241021,165900,999284580,5350,5350,5350,5350,0
20241021,165800,999284580,5350,5350,5350,5350,0
20241021,165700,999284580,5350,5350,5350,5350,0
20241021,165600,999284580,5350,5350,5350,5350,0
20241021,165500,999284580,5350,5350,5350,5350,0
20241021,165400,999284580,5350,5350,5350,5350,0
20241021,165300,999284580,5350,5350,5350,5350,0
20241021,165200,999284580,5350,5350,5350,5350,0
20241021,165100,999284580,5350,5350,5350,5350,0
20241021,165000,999284580,5350,5350,5350,5350,7714
20241021,164900,999284580,5350,5350,5350,5350,0
20241021,164800,999284580,5350,5350,5350,5350,0
20241021,164700,999284580,5350,5350,5350,5350,0
20241021,164600,999284580,5350,5350,5350,5350,0
20241021,164500,999284580,5350,5350,5350,5350,0
20241021,164400,999284580,5350,5350,5350,5350,0
20241021,164300,999284580,5350,5350,5350,5350,0
20241021,164200,999284580,5350,5350,5350,5350,0
20241021,164100,999284580,5350,5350,5350,5350,0
20241021,164000,999284580,5350,5350,5350,5350,0
20241021,163900,999284580,5350,5350,5350,5350,0
20241021,163800,999284580,5350,5350,5350,5350,0
20241021,163700,999284580,5350,5350,5350,5350,0
20241021,163600,999284580,5350,5350,5350,5350,0
20241021,163500,999284580,5350,5350,5350,5350,0
20241021,163400,999284580,5350,5350,5350,5350,0
20241021,163300,999284580,5350,5350,5350,5350,0
20241021,163200,999284580,5350,5350,5350,5350,0
20241021,163100,999284580,5350,5350,5350,5350,0
20241021,163000,999284580,5350,5350,5350,5350,0
20241021,162900,999284580,5350,5350,5350,5350,0
20241021,162800,999284580,5350,5350,5350,5350,0
20241021,162700,999284580,5350,5350,5350,5350,0
20241021,162600,999284580,5350,5350,5350,5350,0
20241021,162500,999284580,5350,5350,5350,5350,0
20241021,162400,999284580,5350,5350,5350,5350,0
20241021,162300,999284580,5350,5350,5350,5350,0
20241021,162200,999284580,5350,5350,5350,5350,0
20241021,162100,999284580,5350,5350,5350,5350,0
20241021,162000,999284580,5350,5350,5350,5350,7714
20241021,161900,999284580,5350,5350,5350,5350,0
20241021,161800,999284580,5350,5350,5350,5350,0
20241021,161700,999284580,5350,5350,5350,5350,0
20241021,161600,999284580,5350,5350,5350,5350,0
20241021,161500,999284580,5350,5350,5350,5350,0
20241021,161400,999284580,5350,5350,5350,5350,0
20241021,161300,999284580,5350,5350,5350,5350,0
20241021,161200,999284580,5350,5350,5350,5350,0
20241021,161100,999284580,5350,5350,5350,5350,0
20241021,161000,999284580,5350,5350,5350,5350,0
20241021,160900,999284580,5350,5350,5350,5350,0
20241021,160800,999284580,5350,5350,5350,5350,0
20241021,160700,999284580,5350,5350,5350,5350,0
20241021,160600,999284580,5350,5350,5350,5350,0
20241021,160500,999284580,5350,5350,5350,5350,0
20241021,160400,999284580,5350,5350,5350,5350,0
20241021,160300,999284580,5350,5350,5350,5350,0
20241021,160200,999284580,5350,5350,5350,5350,0
20241021,160100,999284580,5350,5350,5350,5350,0
20241021,160000,999284580,5350,5350,5350,5350,0
20241021,155900,999284580,5350,5350,5350,5350,0
20241021,155800,999284580,5350,5350,5350,5350,0
20241021,155700,999284580,5350,5350,5350,5350,0
20241021,155600,999284580,5350,5350,5350,5350,0
20241021,155500,999284580,5350,5350,5350,5350,0
20241021,155400,999284580,5350,5350,5350,5350,0
20241021,155300,999284580,5350,5350,5350,5350,0
20241021,155200,999284580,5350,5350,5350,5350,0
20241021,155100,999284580,5350,5350,5350,5350,0
20241021,155000,999284580,5350,5350,5350,5350,7714
20241021,154900,999284580,5350,5350,5350,5350,0
20241021,154800,999284580,5350,5350,5350,5350,0
20241021,154700,999284580,5350,5350,5350,5350,0
20241021,154600,999284580,5350,5350,5350,5350,0
20241021,154500,999284580,5350,5350,5350,5350,0
20241021,154400,999284580,5350,5350,5350,5350,0
20241021,154300,999284580,5350,5350,5350,5350,0
20241021,154200,999284580,5350,5350,5350,5350,0
20241021,154100,999284580,5350,5350,5350,5350,0
20241021,154000,999284580,5350,5350,5350,5350,0
20241021,153900,999284580,5350,5350,5350,5350,0
20241021,153800,999284580,5350,5350,5350,5350,0
20241021,153700,999284580,5350,5350,5350,5350,0
20241021,153600,999284580,5350,5350,5350,5350,0
20241021,153500,999284580,5350,5350,5350,5350,0
20241021,153400,999284580,5350,5350,5350,5350,0
20241021,153300,999284580,5350,5350,5350,5350,0
20241021,153200,999284580,5350,5350,5350,5350,0
20241021,153100,999284580,5350,5350,5350,5350,0
20241021,153000,999284580,5350,5350,5350,5350,7714
20241021,152900,958014680,5350,5350,5350,5350,0
20241021,152800,958014680,5350,5350,5350,5350,0
20241021,152700,958014680,5350,5350,5350,5350,0
20241021,152600,958014680,5350,5350,5350,5350,0
20241021,152500,958014680,5350,5350,5350,5350,0
20241021,152400,958014680,5350,5350,5350,5350,0
20241021,152300,958014680,5350,5350,5350,5350,0
20241021,152200,958014680,5350,5350,5350,5350,0
20241021,152100,958014680,5350,5350,5350,5350,0
20241021,152000,958014680,5350,5350,5350,5350,0
20241021,151900,958014680,5350,5350,5350,5350,33
20241021,151800,957838130,5350,5340,5350,5330,2347
20241021,151700,945303240,5340,5340,5340,5340,1455
20241021,151600,937533540,5340,5340,5340,5330,21
20241021,151500,937421410,5340,5340,5340,5340,65
20241021,151400,937074310,5330,5330,5340,5330,725
20241021,151300,933209960,5320,5330,5330,5320,1418
20241021,151200,925665990,5330,5330,5330,5330,3
20241021,151100,925650000,5330,5320,5330,5320,332
20241021,151000,923882540,5330,5320,5330,5320,28
20241021,150900,923733390,5320,5330,5330,5320,128
20241021,150800,923051250,5330,5330,5330,5330,119
20241021,150700,922416980,5330,5330,5330,5330,56
20241021,150600,922118500,5340,5340,5340,5340,0
20241021,150500,922118500,5340,5330,5340,5330,354
20241021,150400,920231140,5320,5340,5340,5320,2811
20241021,150300,905265630,5340,5340,5340,5340,20
20241021,150200,905158830,5340,5330,5340,5330,4046
20241021,150100,883588300,5330,5320,5330,5320,216
20241021,150000,882439020,5330,5320,5330,5320,860
20241021,145900,877863620,5320,5320,5320,5320,600
20241021,145800,874671620,5320,5330,5330,5320,1588
20241021,145700,866223080,5330,5320,5330,5320,264
20241021,145600,864817460,5330,5320,5330,5320,385
20241021,145500,862769210,5330,5330,5330,5330,154
20241021,145400,861948390,5330,5330,5330,5330,275
20241021,145300,860482640,5330,5330,5330,5330,88
20241021,145200,860013600,5330,5310,5330,5310,1159
20241021,145100,853857710,5320,5320,5320,5320,7
20241021,145000,853820470,5320,5320,5320,5310,1093
20241021,144900,848006710,5320,5320,5320,5310,147
20241021,144800,847225790,5310,5310,5310,5310,100
20241021,144700,846694790,5310,5320,5330,5310,341
20241021,144600,844882860,5320,5320,5320,5320,11
20241021,144500,844824340,5320,5320,5320,5320,24
20241021,144400,844696660,5320,5320,5320,5320,11
20241021,144300,844638140,5320,5320,5320,5310,495
20241021,144200,842007140,5310,5310,5310,5310,0
20241021,144100,842007140,5310,5310,5320,5310,1061
20241021,144000,836362660,5320,5320,5320,5320,148
20241021,143900,835575300,5320,5320,5320,5320,0
20241021,143800,835575300,5320,5320,5320,5310,96
20241021,143700,835064740,5320,5320,5320,5320,99
20241021,143600,834538060,5320,5310,5320,5310,612
20241021,143500,831283640,5320,5320,5320,5320,502
20241021,143400,828613000,5320,5320,5320,5320,360
20241021,143300,826697800,5320,5320,5320,5320,49
20241021,143200,826437120,5320,5320,5320,5320,0
20241021,143100,826437120,5320,5320,5320,5320,1193
20241021,143000,820090360,5330,5330,5330,5330,4
20241021,142900,820069040,5330,5330,5330,5330,7
20241021,142800,820031730,5330,5330,5330,5330,7
20241021,142700,819994420,5330,5330,5330,5330,28
20241021,142600,819845180,5320,5320,5330,5320,40
20241021,142500,819632290,5320,5320,5320,5320,1000
20241021,142400,814312290,5320,5320,5320,5320,0
20241021,142300,814312290,5320,5330,5330,5320,51
20241021,142200,814040680,5330,5340,5350,5330,2398
20241021,142100,801254050,5340,5340,5340,5340,35
20241021,142000,801067150,5340,5330,5340,5330,137
20241021,141900,800335790,5340,5340,5340,5340,51
20241021,141800,800063450,5340,5340,5340,5340,553
20241021,141700,797110430,5330,5330,5330,5330,27
20241021,141600,796966520,5330,5340,5340,5330,210
20241021,141500,795846070,5320,5330,5340,5320,148
20241021,141400,795057840,5330,5330,5330,5330,13
20241021,141300,794988550,5340,5340,5340,5340,5
20241021,141200,794961850,5340,5340,5340,5340,7
20241021,141100,794924470,5340,5330,5340,5330,27
20241021,141000,794780510,5340,5340,5340,5340,0
20241021,140900,794780510,5340,5340,5340,5340,0
20241021,140800,794780510,5340,5330,5340,5330,51
20241021,140700,794508390,5330,5330,5330,5330,8
20241021,140600,794465750,5330,5330,5330,5330,0
20241021,140500,794465750,5330,5330,5330,5330,22
20241021,140400,794348490,5330,5330,5330,5330,0
20241021,140300,794348490,5330,5330,5330,5330,1
20241021,140200,794343160,5330,5330,5330,5330,22
20241021,140100,794225900,5330,5330,5330,5330,180
20241021,140000,793266500,5330,5330,5330,5330,1
20241021,135900,793261170,5340,5340,5340,5330,37
20241021,135800,793063810,5340,5330,5340,5330,62
20241021,135700,792733230,5330,5330,5330,5330,2
20241021,135600,792722570,5330,5320,5330,5320,115
20241021,135500,792110340,5330,5320,5330,5320,78
20241021,135400,791695000,5320,5320,5320,5320,0
20241021,135300,791695000,5320,5320,5320,5320,22
20241021,135200,791577960,5320,5320,5320,5320,600
20241021,135100,788385960,5330,5330,5330,5330,13
20241021,135000,788316670,5330,5330,5330,5330,11
20241021,134900,788258040,5340,5340,5340,5340,14
20241021,134800,788183280,5330,5330,5330,5330,0
20241021,134700,788183280,5330,5340,5340,5330,918
20241021,134600,783290330,5340,5340,5340,5340,17
20241021,134500,783199550,5330,5330,5330,5330,0
20241021,134400,783199550,5330,5330,5330,5330,400
20241021,134300,781067550,5340,5340,5340,5340,22
20241021,134200,780950070,5330,5330,5330,5330,515
20241021,134100,778205120,5340,5330,5340,5330,34
20241021,134000,778023780,5340,5340,5340,5340,0
20241021,133900,778023780,5340,5340,5340,5340,10
20241021,133800,777970380,5330,5340,5340,5330,49
20241021,133700,777709050,5340,5340,5340,5340,0
20241021,133600,777709050,5340,5340,5340,5340,6
20241021,133500,777677010,5330,5330,5330,5330,22
20241021,133400,777559750,5330,5340,5340,5330,2056
20241021,133300,766601150,5340,5340,5340,5340,15
20241021,133200,766521050,5340,5330,5340,5330,35
20241021,133100,766334370,5340,5340,5340,5340,21
20241021,133000,766222230,5330,5330,5330,5330,17
20241021,132900,766131620,5330,5330,5330,5330,5
20241021,132800,766104970,5330,5330,5330,5330,12
20241021,132700,766041010,5320,5320,5320,5320,500
20241021,132600,763381010,5330,5330,5330,5330,12
20241021,132500,763317050,5340,5340,5340,5320,18
20241021,132400,763221050,5340,5330,5340,5330,44
20241021,132300,762986380,5340,5340,5340,5330,28
20241021,132200,762837080,5340,5340,5340,5340,5
20241021,132100,762810380,5340,5330,5340,5330,105
20241021,132000,762250720,5340,5320,5340,5320,974
20241021,131900,757061620,5340,5340,5340,5340,8
20241021,131800,757018900,5330,5330,5330,5330,0
20241021,131700,757018900,5330,5330,5340,5330,3822
20241021,131600,736647540,5330,5340,5340,5330,490
20241021,131500,734035740,5340,5340,5340,5340,0
20241021,131400,734035740,5340,5330,5340,5330,32
20241021,131300,733865080,5330,5340,5340,5330,51
20241021,131200,733593160,5340,5340,5340,5340,1000
20241021,131100,728253160,5330,5330,5330,5330,22
20241021,131000,728135900,5340,5340,5340,5340,0
20241021,130900,728135900,5340,5340,5340,5340,178
20241021,130800,727185380,5340,5340,5350,5340,1699
20241021,130700,718112600,5360,5360,5360,5360,0
20241021,130600,718112600,5360,5360,5360,5360,13
20241021,130500,718042920,5350,5350,5350,5350,31
20241021,130400,717877070,5340,5340,5340,5340,899
20241021,130300,713076410,5350,5350,5360,5350,131
20241021,130200,712375500,5350,5340,5350,5340,423
20241021,130100,710112670,5350,5350,5350,5350,0
20241021,130000,710112670,5350,5350,5350,5350,15
20241021,125900,710032420,5350,5350,5350,5340,51
20241021,125800,709759970,5350,5350,5350,5350,187
20241021,125700,708759520,5350,5340,5350,5330,385
20241021,125600,706700870,5340,5350,5350,5340,7
20241021,125500,706663460,5350,5350,5350,5350,103
20241021,125400,706112410,5350,5350,5350,5350,11
20241021,125300,706053560,5350,5340,5350,5340,121
20241021,125200,705407390,5350,5330,5350,5330,212
20241021,125100,704277190,5350,5340,5350,5340,25
20241021,125000,704143570,5340,5340,5340,5340,22
20241021,124900,704026090,5350,5340,5350,5340,1877
20241021,124800,694002830,5340,5340,5340,5340,115
20241021,124700,693388730,5340,5330,5340,5330,31
20241021,124600,693223410,5340,5340,5340,5340,1
20241021,124500,693218070,5340,5340,5340,5340,17
20241021,124400,693127290,5330,5330,5330,5330,27
20241021,124300,692983380,5340,5330,5340,5330,127
20241021,124200,692306360,5340,5340,5340,5340,6
20241021,124100,692274320,5340,5340,5340,5340,40
20241021,124000,692060720,5320,5320,5320,5320,42
20241021,123900,691837280,5350,5330,5350,5330,211
20241021,123800,690711030,5330,5340,5350,5330,4085
20241021,123700,668918390,5350,5350,5350,5350,1
20241021,123600,668913040,5350,5350,5350,5350,9
20241021,123500,668864890,5350,5350,5350,5350,0
20241021,123400,668864890,5350,5350,5360,5340,36
20241021,123300,668672300,5340,5340,5340,5340,0
20241021,123200,668672300,5340,5350,5350,5340,9
20241021,123100,668624170,5360,5360,5360,5360,0
20241021,123000,668624170,5360,5350,5360,5340,785
20241021,122900,664424340,5350,5340,5350,5340,33
20241021,122800,664248010,5340,5340,5340,5340,203
20241021,122700,663163990,5340,5340,5340,5340,17
20241021,122600,663073210,5330,5330,5340,5330,51
20241021,122500,662801370,5340,5340,5340,5340,148
20241021,122400,662011050,5330,5330,5330,5330,0
20241021,122300,662011050,5330,5330,5330,5330,32
20241021,122200,661840490,5340,5340,5340,5340,2
20241021,122100,661829810,5340,5340,5340,5340,224
20241021,122000,660633650,5330,5330,5330,5330,22
20241021,121900,660516390,5340,5340,5340,5340,2
20241021,121800,660505710,5340,5340,5340,5340,2
20241021,121700,660495030,5330,5330,5340,5330,29
20241021,121600,660340410,5340,5340,5340,5340,13
20241021,121500,660270990,5340,5330,5340,5330,803
20241021,121400,655990790,5330,5330,5330,5330,1274
20241021,121300,649200370,5330,5330,5330,5330,164
20241021,121200,648326250,5330,5330,5330,5330,1
20241021,121100,648320920,5330,5330,5330,5330,189
20241021,121000,647313550,5340,5340,5340,5340,100
20241021,120900,646779550,5340,5340,5340,5340,1
20241021,120800,646774210,5340,5340,5340,5340,0
20241021,120700,646774210,5340,5340,5340,5340,127
20241021,120600,646096030,5340,5340,5340,5340,0
20241021,120500,646096030,5340,5340,5340,5340,248
20241021,120400,644771710,5340,5350,5350,5340,1758
20241021,120300,635380890,5350,5340,5350,5340,264
20241021,120200,633971050,5350,5350,5350,5350,11
20241021,120100,633912200,5360,5360,5360,5360,12
20241021,120000,633847880,5360,5360,5360,5360,4
20241021,115900,633826440,5360,5360,5360,5360,8
20241021,115800,633783560,5360,5360,5360,5360,4
20241021,115700,633762120,5360,5350,5360,5350,44
20241021,115600,633526400,5350,5350,5350,5350,187
20241021,115500,632525950,5360,5350,5360,5350,116
20241021,115400,631905090,5350,5350,5350,5350,1
20241021,115300,631899740,5350,5350,5350,5350,0
20241021,115200,631899740,5350,5360,5360,5350,73
20241021,115100,631509060,5350,5350,5350,5350,0
20241021,115000,631509060,5350,5350,5350,5350,7
20241021,114900,631471610,5350,5340,5350,5340,11
20241021,114800,631412810,5350,5350,5350,5350,31
20241021,114700,631246960,5350,5350,5350,5350,0
20241021,114600,631246960,5350,5350,5360,5350,26
20241021,114500,631107810,5350,5350,5350,5350,444
20241021,114400,628732410,5360,5360,5360,5360,11
20241021,114300,628673450,5360,5360,5360,5360,1
20241021,114200,628668090,5360,5360,5360,5360,7
20241021,114100,628630570,5360,5360,5360,5360,0
20241021,114000,628630570,5360,5350,5360,5350,77
20241021,113900,628218450,5350,5350,5350,5350,1447
20241021,113800,620477000,5350,5350,5350,5350,0
20241021,113700,620477000,5350,5350,5350,5350,67
20241021,113600,620118550,5350,5350,5350,5350,6
20241021,113500,620086450,5340,5340,5340,5340,0
20241021,113400,620086450,5340,5350,5350,5340,1660
20241021,113300,611216680,5360,5360,5360,5360,12
20241021,113200,611152360,5350,5360,5360,5350,63
20241021,113100,610815180,5360,5360,5360,5360,15
20241021,113000,610734780,5360,5360,5360,5360,89
20241021,112900,610257740,5360,5370,5370,5360,633
20241021,112800,606864810,5370,5360,5370,5360,36
20241021,112700,606671740,5370,5370,5370,5370,12
20241021,112600,606607300,5370,5350,5370,5350,822
20241021,112500,602203990,5360,5360,5360,5350,64
20241021,112400,601861200,5360,5360,5360,5360,0
20241021,112300,601861200,5360,5360,5360,5360,59
20241021,112200,601544960,5370,5370,5370,5370,32
20241021,112100,601373120,5370,5370,5370,5370,0
20241021,112000,601373120,5370,5370,5370,5370,10
20241021,111900,601319420,5370,5340,5370,5340,23
20241021,111800,601195940,5350,5350,5350,5350,0
20241021,111700,601195940,5350,5350,5350,5350,5
20241021,111600,601169190,5350,5340,5350,5340,51
20241021,111500,600896350,5340,5350,5350,5340,62
20241021,111400,600564750,5350,5370,5370,5350,2007
20241021,111300,589827160,5370,5370,5370,5370,11
20241021,111200,589768090,5350,5370,5370,5350,97
20241021,111100,589248900,5370,5370,5370,5370,32
20241021,111000,589077060,5370,5370,5370,5370,59
20241021,110900,588760230,5370,5370,5370,5370,33
20241021,110800,588583020,5350,5360,5370,5350,116
20241021,110700,587961920,5370,5350,5370,5350,187
20241021,110600,586960990,5350,5350,5350,5350,4
20241021,110500,586939590,5360,5360,5360,5360,0
20241021,110400,586939590,5360,5360,5360,5360,0
20241021,110300,586939590,5360,5370,5370,5350,2834
20241021,110200,571748220,5370,5370,5370,5370,0
20241021,110100,571748220,5370,5390,5390,5370,298
20241021,110000,570146080,5390,5390,5390,5390,54
20241021,105900,569855020,5380,5390,5390,5370,405
20241021,105800,567676700,5370,5370,5370,5370,295
20241021,105700,566092550,5370,5370,5370,5360,211
20241021,105600,564959500,5380,5370,5380,5360,915
20241021,105500,560048990,5370,5400,5410,5370,774
20241021,105400,555879410,5400,5390,5400,5390,103
20241021,105300,555323230,5380,5400,5400,5380,519
20241021,105200,552526950,5400,5400,5410,5400,1465
20241021,105100,544615300,5400,5390,5400,5390,315
20241021,105000,542914850,5390,5390,5390,5380,2944
20241021,104900,527047450,5390,5390,5390,5380,778
20241021,104800,522854360,5380,5390,5390,5380,1361
20241021,104700,515520930,5390,5400,5400,5390,1765
20241021,104600,506006930,5400,5400,5400,5390,286
20241021,104500,504464000,5400,5390,5400,5390,960
20241021,104400,499288220,5390,5380,5400,5370,5285
20241021,104300,470823260,5370,5370,5370,5360,432
20241021,104200,468503720,5370,5350,5380,5350,8503
20241021,104100,422899490,5350,5350,5350,5350,123
20241021,104000,422241440,5350,5340,5350,5340,833
20241021,103900,417791510,5340,5340,5340,5340,224
20241021,103800,416595350,5340,5340,5340,5340,24
20241021,103700,416467190,5350,5350,5350,5350,36
20241021,103600,416274590,5350,5350,5350,5350,13
20241021,103500,416205040,5350,5340,5350,5340,307
20241021,103400,414564600,5350,5350,5350,5350,1
20241021,103300,414559250,5340,5350,5350,5340,643
20241021,103200,411119320,5350,5350,5350,5350,0
20241021,103100,411119320,5350,5350,5350,5350,19
20241021,103000,411017670,5350,5340,5350,5340,515
20241021,102900,408267500,5340,5340,5340,5340,8
20241021,102800,408224780,5340,5340,5340,5340,26
20241021,102700,408085940,5340,5320,5340,5320,280
20241021,102600,406593850,5330,5330,5330,5330,29
20241021,102500,406439280,5330,5330,5330,5330,1032
20241021,102400,400938720,5330,5330,5330,5330,197
20241021,102300,399888710,5330,5330,5330,5330,0
20241021,102200,399888710,5330,5330,5330,5330,30
20241021,102100,399728810,5340,5330,5340,5330,161
20241021,102000,398870640,5330,5330,5340,5330,36
20241021,101900,398678730,5330,5330,5330,5330,0
20241021,101800,398678730,5330,5330,5330,5330,0
20241021,101700,398678730,5330,5310,5330,5310,1003
20241021,101600,393333080,5330,5310,5330,5310,2175
20241021,101500,381777030,5310,5310,5310,5310,0
20241021,101400,381777030,5310,5310,5310,5310,410
20241021,101300,379599930,5320,5320,5320,5320,10
20241021,101200,379546730,5320,5310,5320,5310,1018
20241021,101100,374132120,5300,5300,5300,5300,13
20241021,101000,374063220,5310,5310,5310,5280,1566
20241021,100900,365776290,5320,5320,5320,5320,105
20241021,100800,365217690,5320,5320,5320,5320,1
20241021,100700,365212370,5320,5290,5320,5290,119
20241021,100600,364582830,5290,5310,5310,5290,1000
20241021,100500,359280490,5320,5320,5320,5320,0
20241021,100400,359280490,5320,5320,5320,5320,5
20241021,100300,359253890,5320,5320,5320,5320,11
20241021,100200,359195370,5320,5320,5320,5320,1
20241021,100100,359190050,5300,5320,5320,5300,3230
20241021,100000,342038650,5320,5320,5320,5320,805
20241021,095900,337756050,5310,5310,5310,5310,500
20241021,095800,335101050,5310,5310,5310,5310,150
20241021,095700,334304550,5320,5330,5330,5320,460
20241021,095600,331857140,5330,5330,5330,5330,0
20241021,095500,331857140,5330,5340,5340,5330,1046
20241021,095400,326281950,5340,5340,5340,5340,302
20241021,095300,324669270,5340,5330,5340,5330,357
20241021,095200,322763000,5340,5340,5340,5340,1962
20241021,095100,312285920,5340,5350,5350,5340,53
20241021,095000,312002880,5340,5360,5360,5340,1603
20241021,094900,303427640,5360,5340,5360,5340,4250
20241021,094800,280702310,5340,5340,5340,5340,0
20241021,094700,280702310,5340,5340,5340,5340,1
20241021,094600,280696970,5340,5340,5340,5340,4
20241021,094500,280675610,5340,5330,5340,5320,463
20241021,094400,278207780,5330,5330,5330,5330,1
20241021,094300,278202450,5330,5340,5340,5330,387
20241021,094200,276138740,5330,5330,5330,5330,313
20241021,094100,274470450,5330,5330,5330,5330,900
20241021,094000,269673450,5320,5330,5330,5320,450
20241021,093900,267275450,5340,5340,5340,5340,180
20241021,093800,266314250,5340,5340,5340,5340,1
20241021,093700,266308910,5340,5330,5340,5330,504
20241021,093600,263622550,5330,5330,5330,5330,0
20241021,093500,263622550,5330,5310,5330,5310,1800
20241021,093400,254046520,5310,5280,5310,5280,201
20241021,093300,252985210,5310,5290,5310,5280,1104
20241021,093200,247134550,5300,5300,5300,5300,3
20241021,093100,247118650,5300,5280,5300,5280,193
20241021,093000,246099570,5280,5300,5300,5280,151
20241021,092900,245302270,5280,5290,5290,5280,2073
20241021,092800,234355230,5300,5300,5300,5300,2477
20241021,092700,221227130,5300,5320,5320,5300,1430
20241021,092600,213635280,5330,5320,5330,5320,842
20241021,092500,209155830,5320,5320,5320,5320,0
20241021,092400,209155830,5320,5320,5320,5310,1757
20241021,092300,199818160,5320,5320,5320,5320,821
20241021,092200,195450440,5300,5310,5310,5300,1840
20241021,092100,185695040,5320,5310,5320,5310,612
20241021,092000,182445260,5300,5300,5310,5300,1924
20241021,091900,172246060,5300,5300,5300,5300,441
20241021,091800,169908760,5320,5300,5320,5290,701
20241021,091700,166200180,5300,5310,5330,5300,179
20241021,091600,165249770,5320,5300,5320,5300,1437
20241021,091500,157624240,5300,5290,5300,5290,351
20241021,091400,155767210,5290,5290,5290,5290,10
20241021,091300,155714310,5290,5290,5290,5290,0
20241021,091200,155714310,5290,5290,5300,5290,223
20241021,091100,154534630,5290,5280,5300,5280,1042
20241021,091000,149031790,5280,5280,5280,5280,400
20241021,090900,146919790,5280,5320,5320,5280,189
20241021,090800,145920060,5290,5290,5290,5280,2709
20241021,090700,131593300,5300,5320,5320,5290,3927
20241021,090600,110786000,5310,5300,5310,5300,77
20241021,090500,110377700,5290,5300,5300,5290,980
20241021,090400,105190450,5290,5320,5320,5290,1594
20241021,090300,96730890,5330,5320,5330,5310,816
20241021,090200,92386710,5320,5310,5330,5310,1860
20241021,090100,82502000,5320,5330,5330,5300,2321
20241021,090000,70173280,5320,5260,5340,5250,13327