KissMeData/125210/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202100,278917990,6620,6620,6620,6620,989
20241021,202000,278917990,6620,6620,6620,6620,0
20241021,201900,278917990,6620,6620,6620,6620,0
20241021,201800,278917990,6620,6620,6620,6620,0
20241021,201700,278917990,6620,6620,6620,6620,0
20241021,201600,278917990,6620,6620,6620,6620,0
20241021,201500,278917990,6620,6620,6620,6620,0
20241021,201400,278917990,6620,6620,6620,6620,0
20241021,201300,278917990,6620,6620,6620,6620,0
20241021,201200,278917990,6620,6620,6620,6620,0
20241021,201100,278917990,6620,6620,6620,6620,0
20241021,201000,278917990,6620,6620,6620,6620,0
20241021,200900,278917990,6620,6620,6620,6620,0
20241021,200800,278917990,6620,6620,6620,6620,0
20241021,200700,278917990,6620,6620,6620,6620,0
20241021,200600,278917990,6620,6620,6620,6620,0
20241021,200500,278917990,6620,6620,6620,6620,0
20241021,200400,278917990,6620,6620,6620,6620,0
20241021,200300,278917990,6620,6620,6620,6620,0
20241021,200200,278917990,6620,6620,6620,6620,0
20241021,200100,278917990,6620,6620,6620,6620,0
20241021,200000,278917990,6620,6620,6620,6620,0
20241021,195900,278917990,6620,6620,6620,6620,0
20241021,195800,278917990,6620,6620,6620,6620,0
20241021,195700,278917990,6620,6620,6620,6620,0
20241021,195600,278917990,6620,6620,6620,6620,0
20241021,195500,278917990,6620,6620,6620,6620,0
20241021,195400,278917990,6620,6620,6620,6620,0
20241021,195300,278917990,6620,6620,6620,6620,0
20241021,195200,278917990,6620,6620,6620,6620,0
20241021,195100,278917990,6620,6620,6620,6620,989
20241021,195000,278917990,6620,6620,6620,6620,0
20241021,194900,278917990,6620,6620,6620,6620,0
20241021,194800,278917990,6620,6620,6620,6620,0
20241021,194700,278917990,6620,6620,6620,6620,0
20241021,194600,278917990,6620,6620,6620,6620,0
20241021,194500,278917990,6620,6620,6620,6620,0
20241021,194400,278917990,6620,6620,6620,6620,0
20241021,194300,278917990,6620,6620,6620,6620,0
20241021,194200,278917990,6620,6620,6620,6620,0
20241021,194100,278917990,6620,6620,6620,6620,0
20241021,194000,278917990,6620,6620,6620,6620,0
20241021,193900,278917990,6620,6620,6620,6620,0
20241021,193800,278917990,6620,6620,6620,6620,0
20241021,193700,278917990,6620,6620,6620,6620,0
20241021,193600,278917990,6620,6620,6620,6620,0
20241021,193500,278917990,6620,6620,6620,6620,0
20241021,193400,278917990,6620,6620,6620,6620,0
20241021,193300,278917990,6620,6620,6620,6620,0
20241021,193200,278917990,6620,6620,6620,6620,0
20241021,193100,278917990,6620,6620,6620,6620,0
20241021,193000,278917990,6620,6620,6620,6620,0
20241021,192900,278917990,6620,6620,6620,6620,0
20241021,192800,278917990,6620,6620,6620,6620,0
20241021,192700,278917990,6620,6620,6620,6620,0
20241021,192600,278917990,6620,6620,6620,6620,0
20241021,192500,278917990,6620,6620,6620,6620,0
20241021,192400,278917990,6620,6620,6620,6620,0
20241021,192300,278917990,6620,6620,6620,6620,0
20241021,192200,278917990,6620,6620,6620,6620,0
20241021,192100,278917990,6620,6620,6620,6620,989
20241021,192000,278917990,6620,6620,6620,6620,0
20241021,191900,278917990,6620,6620,6620,6620,0
20241021,191800,278917990,6620,6620,6620,6620,0
20241021,191700,278917990,6620,6620,6620,6620,0
20241021,191600,278917990,6620,6620,6620,6620,0
20241021,191500,278917990,6620,6620,6620,6620,0
20241021,191400,278917990,6620,6620,6620,6620,0
20241021,191300,278917990,6620,6620,6620,6620,0
20241021,191200,278917990,6620,6620,6620,6620,0
20241021,191100,278917990,6620,6620,6620,6620,0
20241021,191000,278917990,6620,6620,6620,6620,0
20241021,190900,278917990,6620,6620,6620,6620,0
20241021,190800,278917990,6620,6620,6620,6620,0
20241021,190700,278917990,6620,6620,6620,6620,0
20241021,190600,278917990,6620,6620,6620,6620,0
20241021,190500,278917990,6620,6620,6620,6620,0
20241021,190400,278917990,6620,6620,6620,6620,0
20241021,190300,278917990,6620,6620,6620,6620,0
20241021,190200,278917990,6620,6620,6620,6620,0
20241021,190100,278917990,6620,6620,6620,6620,0
20241021,190000,278917990,6620,6620,6620,6620,0
20241021,185900,278917990,6620,6620,6620,6620,0
20241021,185800,278917990,6620,6620,6620,6620,0
20241021,185700,278917990,6620,6620,6620,6620,0
20241021,185600,278917990,6620,6620,6620,6620,0
20241021,185500,278917990,6620,6620,6620,6620,0
20241021,185400,278917990,6620,6620,6620,6620,0
20241021,185300,278917990,6620,6620,6620,6620,0
20241021,185200,278917990,6620,6620,6620,6620,0
20241021,185100,278917990,6620,6620,6620,6620,989
20241021,185000,278917990,6620,6620,6620,6620,0
20241021,184900,278917990,6620,6620,6620,6620,0
20241021,184800,278917990,6620,6620,6620,6620,0
20241021,184700,278917990,6620,6620,6620,6620,0
20241021,184600,278917990,6620,6620,6620,6620,0
20241021,184500,278917990,6620,6620,6620,6620,0
20241021,184400,278917990,6620,6620,6620,6620,0
20241021,184300,278917990,6620,6620,6620,6620,0
20241021,184200,278917990,6620,6620,6620,6620,0
20241021,184100,278917990,6620,6620,6620,6620,0
20241021,184000,278917990,6620,6620,6620,6620,0
20241021,183900,278917990,6620,6620,6620,6620,0
20241021,183800,278917990,6620,6620,6620,6620,0
20241021,183700,278917990,6620,6620,6620,6620,0
20241021,183600,278917990,6620,6620,6620,6620,0
20241021,183500,278917990,6620,6620,6620,6620,0
20241021,183400,278917990,6620,6620,6620,6620,0
20241021,183300,278917990,6620,6620,6620,6620,0
20241021,183200,278917990,6620,6620,6620,6620,0
20241021,183100,278917990,6620,6620,6620,6620,0
20241021,183000,278917990,6620,6620,6620,6620,0
20241021,182900,278917990,6620,6620,6620,6620,0
20241021,182800,278917990,6620,6620,6620,6620,0
20241021,182700,278917990,6620,6620,6620,6620,0
20241021,182600,278917990,6620,6620,6620,6620,0
20241021,182500,278917990,6620,6620,6620,6620,0
20241021,182400,278917990,6620,6620,6620,6620,0
20241021,182300,278917990,6620,6620,6620,6620,0
20241021,182200,278917990,6620,6620,6620,6620,0
20241021,182100,278917990,6620,6620,6620,6620,989
20241021,182000,278917990,6620,6620,6620,6620,0
20241021,181900,278917990,6620,6620,6620,6620,0
20241021,181800,278917990,6620,6620,6620,6620,0
20241021,181700,278917990,6620,6620,6620,6620,0
20241021,181600,278917990,6620,6620,6620,6620,0
20241021,181500,278917990,6620,6620,6620,6620,0
20241021,181400,278917990,6620,6620,6620,6620,0
20241021,181300,278917990,6620,6620,6620,6620,0
20241021,181200,278917990,6620,6620,6620,6620,0
20241021,181100,278917990,6620,6620,6620,6620,0
20241021,181000,278917990,6620,6620,6620,6620,0
20241021,180900,278917990,6620,6620,6620,6620,0
20241021,180800,278917990,6620,6620,6620,6620,0
20241021,180700,278917990,6620,6620,6620,6620,0
20241021,180600,278917990,6620,6620,6620,6620,0
20241021,180500,278917990,6620,6620,6620,6620,0
20241021,180400,278917990,6620,6620,6620,6620,0
20241021,180300,278917990,6620,6620,6620,6620,0
20241021,180200,278917990,6620,6620,6620,6620,0
20241021,180100,278917990,6620,6620,6620,6620,0
20241021,180000,278917990,6620,6620,6620,6620,0
20241021,175900,278917990,6620,6620,6620,6620,0
20241021,175800,278917990,6620,6620,6620,6620,0
20241021,175700,278917990,6620,6620,6620,6620,0
20241021,175600,278917990,6620,6620,6620,6620,0
20241021,175500,278917990,6620,6620,6620,6620,0
20241021,175400,278917990,6620,6620,6620,6620,0
20241021,175300,278917990,6620,6620,6620,6620,0
20241021,175200,278917990,6620,6620,6620,6620,0
20241021,175100,278917990,6620,6620,6620,6620,989
20241021,175000,278917990,6620,6620,6620,6620,0
20241021,174900,278917990,6620,6620,6620,6620,0
20241021,174800,278917990,6620,6620,6620,6620,0
20241021,174700,278917990,6620,6620,6620,6620,0
20241021,174600,278917990,6620,6620,6620,6620,0
20241021,174500,278917990,6620,6620,6620,6620,0
20241021,174400,278917990,6620,6620,6620,6620,0
20241021,174300,278917990,6620,6620,6620,6620,0
20241021,174200,278917990,6620,6620,6620,6620,0
20241021,174100,278917990,6620,6620,6620,6620,0
20241021,174000,278917990,6620,6620,6620,6620,0
20241021,173900,278917990,6620,6620,6620,6620,0
20241021,173800,278917990,6620,6620,6620,6620,0
20241021,173700,278917990,6620,6620,6620,6620,0
20241021,173600,278917990,6620,6620,6620,6620,0
20241021,173500,278917990,6620,6620,6620,6620,0
20241021,173400,278917990,6620,6620,6620,6620,0
20241021,173300,278917990,6620,6620,6620,6620,0
20241021,173200,278917990,6620,6620,6620,6620,0
20241021,173100,278917990,6620,6620,6620,6620,0
20241021,173000,278917990,6620,6620,6620,6620,0
20241021,172900,278917990,6620,6620,6620,6620,0
20241021,172800,278917990,6620,6620,6620,6620,0
20241021,172700,278917990,6620,6620,6620,6620,0
20241021,172600,278917990,6620,6620,6620,6620,0
20241021,172500,278917990,6620,6620,6620,6620,0
20241021,172400,278917990,6620,6620,6620,6620,0
20241021,172300,278917990,6620,6620,6620,6620,0
20241021,172200,278917990,6620,6620,6620,6620,0
20241021,172100,278917990,6620,6620,6620,6620,989
20241021,172000,278917990,6620,6620,6620,6620,0
20241021,171900,278917990,6620,6620,6620,6620,0
20241021,171800,278917990,6620,6620,6620,6620,0
20241021,171700,278917990,6620,6620,6620,6620,0
20241021,171600,278917990,6620,6620,6620,6620,0
20241021,171500,278917990,6620,6620,6620,6620,0
20241021,171400,278917990,6620,6620,6620,6620,0
20241021,171300,278917990,6620,6620,6620,6620,0
20241021,171200,278917990,6620,6620,6620,6620,0
20241021,171100,278917990,6620,6620,6620,6620,0
20241021,171000,278917990,6620,6620,6620,6620,0
20241021,170900,278917990,6620,6620,6620,6620,0
20241021,170800,278917990,6620,6620,6620,6620,0
20241021,170700,278917990,6620,6620,6620,6620,0
20241021,170600,278917990,6620,6620,6620,6620,0
20241021,170500,278917990,6620,6620,6620,6620,0
20241021,170400,278917990,6620,6620,6620,6620,0
20241021,170300,278917990,6620,6620,6620,6620,0
20241021,170200,278917990,6620,6620,6620,6620,0
20241021,170100,278917990,6620,6620,6620,6620,0
20241021,170000,278917990,6620,6620,6620,6620,0
20241021,165900,278917990,6620,6620,6620,6620,0
20241021,165800,278917990,6620,6620,6620,6620,0
20241021,165700,278917990,6620,6620,6620,6620,0
20241021,165600,278917990,6620,6620,6620,6620,0
20241021,165500,278917990,6620,6620,6620,6620,0
20241021,165400,278917990,6620,6620,6620,6620,0
20241021,165300,278917990,6620,6620,6620,6620,0
20241021,165200,278917990,6620,6620,6620,6620,0
20241021,165100,278917990,6620,6620,6620,6620,989
20241021,165000,278917990,6620,6620,6620,6620,0
20241021,164900,278917990,6620,6620,6620,6620,0
20241021,164800,278917990,6620,6620,6620,6620,0
20241021,164700,278917990,6620,6620,6620,6620,0
20241021,164600,278917990,6620,6620,6620,6620,0
20241021,164500,278917990,6620,6620,6620,6620,0
20241021,164400,278917990,6620,6620,6620,6620,0
20241021,164300,278917990,6620,6620,6620,6620,0
20241021,164200,278917990,6620,6620,6620,6620,0
20241021,164100,278917990,6620,6620,6620,6620,0
20241021,164000,278917990,6620,6620,6620,6620,0
20241021,163900,278917990,6620,6620,6620,6620,0
20241021,163800,278917990,6620,6620,6620,6620,0
20241021,163700,278917990,6620,6620,6620,6620,0
20241021,163600,278917990,6620,6620,6620,6620,0
20241021,163500,278917990,6620,6620,6620,6620,0
20241021,163400,278917990,6620,6620,6620,6620,0
20241021,163300,278917990,6620,6620,6620,6620,0
20241021,163200,278917990,6620,6620,6620,6620,0
20241021,163100,278917990,6620,6620,6620,6620,0
20241021,163000,278917990,6620,6620,6620,6620,0
20241021,162900,278917990,6620,6620,6620,6620,0
20241021,162800,278917990,6620,6620,6620,6620,0
20241021,162700,278917990,6620,6620,6620,6620,0
20241021,162600,278917990,6620,6620,6620,6620,0
20241021,162500,278917990,6620,6620,6620,6620,0
20241021,162400,278917990,6620,6620,6620,6620,0
20241021,162300,278917990,6620,6620,6620,6620,0
20241021,162200,278917990,6620,6620,6620,6620,0
20241021,162100,278917990,6620,6620,6620,6620,989
20241021,162000,278917990,6620,6620,6620,6620,0
20241021,161900,278917990,6620,6620,6620,6620,0
20241021,161800,278917990,6620,6620,6620,6620,0
20241021,161700,278917990,6620,6620,6620,6620,0
20241021,161600,278917990,6620,6620,6620,6620,0
20241021,161500,278917990,6620,6620,6620,6620,0
20241021,161400,278917990,6620,6620,6620,6620,0
20241021,161300,278917990,6620,6620,6620,6620,0
20241021,161200,278917990,6620,6620,6620,6620,0
20241021,161100,278917990,6620,6620,6620,6620,0
20241021,161000,278917990,6620,6620,6620,6620,0
20241021,160900,278917990,6620,6620,6620,6620,0
20241021,160800,278917990,6620,6620,6620,6620,0
20241021,160700,278917990,6620,6620,6620,6620,0
20241021,160600,278917990,6620,6620,6620,6620,0
20241021,160500,278917990,6620,6620,6620,6620,0
20241021,160400,278917990,6620,6620,6620,6620,0
20241021,160300,278917990,6620,6620,6620,6620,0
20241021,160200,278917990,6620,6620,6620,6620,0
20241021,160100,278917990,6620,6620,6620,6620,0
20241021,160000,278917990,6620,6620,6620,6620,0
20241021,155900,278917990,6620,6620,6620,6620,0
20241021,155800,278917990,6620,6620,6620,6620,0
20241021,155700,278917990,6620,6620,6620,6620,0
20241021,155600,278917990,6620,6620,6620,6620,0
20241021,155500,278917990,6620,6620,6620,6620,0
20241021,155400,278917990,6620,6620,6620,6620,0
20241021,155300,278917990,6620,6620,6620,6620,0
20241021,155200,278917990,6620,6620,6620,6620,0
20241021,155100,278917990,6620,6620,6620,6620,989
20241021,155000,278917990,6620,6620,6620,6620,0
20241021,154900,278917990,6620,6620,6620,6620,0
20241021,154800,278917990,6620,6620,6620,6620,0
20241021,154700,278917990,6620,6620,6620,6620,0
20241021,154600,278917990,6620,6620,6620,6620,0
20241021,154500,278917990,6620,6620,6620,6620,0
20241021,154400,278917990,6620,6620,6620,6620,0
20241021,154300,278917990,6620,6620,6620,6620,0
20241021,154200,278917990,6620,6620,6620,6620,0
20241021,154100,278917990,6620,6620,6620,6620,0
20241021,154000,278917990,6620,6620,6620,6620,0
20241021,153900,278917990,6620,6620,6620,6620,0
20241021,153800,278917990,6620,6620,6620,6620,0
20241021,153700,278917990,6620,6620,6620,6620,0
20241021,153600,278917990,6620,6620,6620,6620,0
20241021,153500,278917990,6620,6620,6620,6620,0
20241021,153400,278917990,6620,6620,6620,6620,0
20241021,153300,278917990,6620,6620,6620,6620,0
20241021,153200,278917990,6620,6620,6620,6620,0
20241021,153100,278917990,6620,6620,6620,6620,0
20241021,153000,278917990,6620,6620,6620,6620,989
20241021,152900,272370810,6630,6630,6630,6630,0
20241021,152800,272370810,6630,6630,6630,6630,0
20241021,152700,272370810,6630,6630,6630,6630,0
20241021,152600,272370810,6630,6630,6630,6630,0
20241021,152500,272370810,6630,6630,6630,6630,0
20241021,152400,272370810,6630,6630,6630,6630,0
20241021,152300,272370810,6630,6630,6630,6630,0
20241021,152200,272370810,6630,6630,6630,6630,0
20241021,152100,272370810,6630,6630,6630,6630,0
20241021,152000,272370810,6630,6630,6630,6630,0
20241021,151900,272370810,6630,6630,6630,6630,0
20241021,151800,272370810,6630,6640,6640,6630,382
20241021,151700,269838040,6640,6640,6640,6640,3
20241021,151600,269818120,6680,6680,6680,6680,0
20241021,151500,269818120,6680,6640,6680,6640,78
20241021,151400,269297580,6680,6630,6680,6630,792
20241021,151300,264043630,6630,6620,6640,6620,9
20241021,151200,263983910,6620,6620,6620,6620,0
20241021,151100,263983910,6620,6640,6640,6620,4
20241021,151000,263957410,6640,6630,6640,6630,2
20241021,150900,263944140,6620,6620,6620,6620,75
20241021,150800,263447640,6620,6620,6620,6620,226
20241021,150700,261951520,6620,6620,6620,6620,247
20241021,150600,260316380,6640,6620,6640,6620,118
20241021,150500,259535120,6620,6620,6620,6620,12
20241021,150400,259455680,6620,6620,6620,6620,1
20241021,150300,259449060,6620,6620,6620,6620,21
20241021,150200,259310040,6620,6630,6640,6620,51
20241021,150100,258971900,6630,6630,6630,6630,71
20241021,150000,258501170,6640,6640,6640,6640,16
20241021,145900,258394930,6620,6630,6630,6620,1195
20241021,145800,250483680,6620,6620,6620,6620,2
20241021,145700,250470440,6620,6640,6640,6620,1002
20241021,145600,243828050,6640,6650,6650,6640,701
20241021,145500,239169610,6650,6650,6650,6650,161
20241021,145400,238098960,6650,6660,6660,6650,22
20241021,145300,237952600,6660,6660,6660,6660,47
20241021,145200,237639580,6660,6660,6660,6660,3
20241021,145100,237619600,6660,6660,6660,6660,0
20241021,145000,237619600,6660,6660,6660,6660,2
20241021,144900,237606280,6660,6660,6660,6660,1
20241021,144800,237599620,6660,6660,6680,6660,39
20241021,144700,237339140,6670,6660,6670,6660,69
20241021,144600,236878920,6660,6660,6660,6660,12
20241021,144500,236799000,6660,6660,6660,6660,3
20241021,144400,236779020,6660,6660,6660,6660,1
20241021,144300,236772360,6660,6660,6660,6660,1
20241021,144200,236765700,6660,6660,6660,6660,1
20241021,144100,236759040,6660,6660,6660,6660,2
20241021,144000,236745720,6660,6660,6660,6660,2
20241021,143900,236732400,6660,6660,6660,6660,1
20241021,143800,236725740,6660,6660,6660,6660,3
20241021,143700,236705760,6660,6660,6660,6660,1
20241021,143600,236699100,6660,6660,6690,6650,137
20241021,143500,235787740,6690,6660,6690,6650,1156
20241021,143400,228082970,6660,6660,6660,6660,1
20241021,143300,228076310,6660,6660,6660,6660,2
20241021,143200,228062990,6660,6660,6660,6660,2
20241021,143100,228049670,6660,6660,6660,6660,2
20241021,143000,228036350,6680,6680,6680,6680,200
20241021,142900,226700350,6660,6660,6660,6660,2
20241021,142800,226687030,6660,6660,6660,6660,1
20241021,142700,226680370,6660,6660,6660,6660,2
20241021,142600,226667050,6660,6660,6660,6660,1
20241021,142500,226660390,6660,6660,6660,6660,2
20241021,142400,226647070,6660,6660,6660,6660,2
20241021,142300,226633750,6650,6660,6660,6650,351
20241021,142200,224298310,6660,6660,6660,6660,501
20241021,142100,220961650,6660,6660,6660,6660,1
20241021,142000,220954990,6660,6660,6660,6660,3
20241021,141900,220935010,6660,6660,6660,6660,2
20241021,141800,220921690,6660,6660,6660,6660,1
20241021,141700,220915030,6660,6660,6660,6660,101
20241021,141600,220242370,6660,6660,6660,6660,1
20241021,141500,220235710,6660,6660,6660,6660,2
20241021,141400,220222390,6660,6660,6660,6660,2
20241021,141300,220209070,6670,6670,6670,6670,71
20241021,141200,219735500,6660,6670,6670,6660,9
20241021,141100,219675480,6670,6670,6670,6670,1
20241021,141000,219668810,6670,6660,6670,6660,2
20241021,140900,219655480,6670,6670,6670,6670,8
20241021,140800,219602120,6670,6680,6680,6670,33
20241021,140700,219381700,6660,6660,6660,6660,2
20241021,140600,219368380,6660,6660,6660,6660,2
20241021,140500,219355060,6660,6660,6660,6660,1
20241021,140400,219348400,6660,6660,6660,6660,1
20241021,140300,219341740,6660,6660,6660,6660,2
20241021,140200,219328420,6660,6660,6660,6660,1
20241021,140100,219321760,6660,6660,6660,6660,1
20241021,140000,219315100,6660,6660,6660,6660,202
20241021,135900,217969780,6660,6660,6660,6660,2
20241021,135800,217956460,6660,6660,6660,6660,2
20241021,135700,217943140,6660,6660,6660,6660,1
20241021,135600,217936480,6660,6660,6690,6660,295
20241021,135500,215971700,6670,6670,6670,6670,222
20241021,135400,214490960,6670,6670,6670,6670,3
20241021,135300,214470950,6670,6670,6670,6670,6
20241021,135200,214430930,6670,6670,6670,6670,23
20241021,135100,214277520,6670,6670,6670,6670,77
20241021,135000,213763930,6670,6670,6670,6670,1
20241021,134900,213757260,6670,6670,6670,6670,2
20241021,134800,213743920,6670,6670,6670,6670,0
20241021,134700,213743920,6670,6670,6670,6670,3
20241021,134600,213723910,6690,6670,6690,6670,112
20241021,134500,212976850,6670,6670,6670,6670,2
20241021,134400,212963510,6670,6670,6670,6670,1
20241021,134300,212956840,6670,6670,6670,6670,1
20241021,134200,212950170,6670,6680,6680,6670,11
20241021,134100,212876710,6680,6680,6680,6680,2
20241021,134000,212863350,6680,6680,6680,6680,1
20241021,133900,212856670,6680,6680,6680,6680,1
20241021,133800,212849990,6680,6680,6680,6680,2
20241021,133700,212836630,6670,6670,6670,6670,2
20241021,133600,212823290,6670,6670,6670,6670,1
20241021,133500,212816620,6680,6670,6680,6670,2
20241021,133400,212803270,6670,6670,6670,6670,2
20241021,133300,212789930,6670,6670,6670,6670,2
20241021,133200,212776590,6670,6670,6670,6670,1
20241021,133100,212769920,6670,6670,6670,6670,1
20241021,133000,212763250,6670,6660,6670,6660,2
20241021,132900,212749920,6660,6660,6660,6660,11
20241021,132800,212676660,6660,6670,6670,6660,208
20241021,132700,211290570,6670,6680,6680,6670,310
20241021,132600,209222770,6670,6680,6680,6670,103
20241021,132500,208534750,6670,6670,6670,6670,1
20241021,132400,208528080,6670,6670,6670,6670,2
20241021,132300,208514740,6680,6680,6680,6680,1
20241021,132200,208508060,6680,6680,6680,6680,2
20241021,132100,208494700,6670,6680,6680,6670,2
20241021,132000,208481350,6680,6680,6680,6670,68
20241021,131900,208027120,6670,6670,6670,6670,537
20241021,131800,204445330,6670,6670,6670,6670,0
20241021,131700,204445330,6670,6670,6670,6670,2
20241021,131600,204431990,6670,6680,6680,6670,3
20241021,131500,204411970,6690,6670,6690,6670,2
20241021,131400,204398610,6680,6690,6690,6680,2
20241021,131300,204385240,6670,6690,6690,6670,2
20241021,131200,204371880,6670,6670,6690,6670,3
20241021,131100,204351850,6680,6670,6680,6670,2
20241021,131000,204338500,6670,6680,6680,6670,2
20241021,130900,204325150,6670,6670,6670,6670,3
20241021,130800,204305140,6670,6670,6670,6670,301
20241021,130700,202297470,6670,6670,6670,6670,2
20241021,130600,202284130,6670,6670,6670,6670,0
20241021,130500,202284130,6670,6680,6680,6670,59
20241021,130400,201890020,6680,6680,6680,6680,574
20241021,130300,198055700,6680,6680,6680,6680,3
20241021,130200,198035660,6690,6690,6690,6690,242
20241021,130100,196416680,6690,6690,6690,6690,1
20241021,130000,196409990,6690,6690,6690,6690,2
20241021,125900,196396610,6690,6680,6690,6680,201
20241021,125800,195051930,6680,6680,6680,6680,2
20241021,125700,195038570,6680,6680,6680,6680,401
20241021,125600,192359890,6680,6680,6680,6680,3
20241021,125500,192339850,6680,6680,6680,6680,2
20241021,125400,192326490,6690,6690,6690,6690,72
20241021,125300,191844810,6690,6690,6690,6690,1
20241021,125200,191838120,6690,6690,6690,6690,1
20241021,125100,191831430,6690,6680,6690,6680,2
20241021,125000,191818060,6690,6690,6690,6690,53
20241021,124900,191463490,6690,6690,6690,6690,1
20241021,124800,191456800,6690,6690,6690,6690,7
20241021,124700,191409970,6690,6690,6690,6690,1
20241021,124600,191403280,6680,6680,6680,6680,2
20241021,124500,191389920,6680,6680,6680,6680,0
20241021,124400,191389920,6680,6680,6680,6680,2
20241021,124300,191376560,6680,6680,6680,6680,2
20241021,124200,191363200,6680,6680,6680,6680,2
20241021,124100,191349840,6690,6680,6690,6680,28
20241021,124000,191162790,6680,6680,6680,6680,41
20241021,123900,190888910,6680,6680,6680,6680,575
20241021,123800,187047910,6680,6680,6680,6680,102
20241021,123700,186366550,6680,6690,6690,6680,2
20241021,123600,186353180,6680,6680,6680,6680,0
20241021,123500,186353180,6680,6690,6690,6680,202
20241021,123400,185003480,6690,6690,6690,6690,2
20241021,123300,184990100,6690,6690,6690,6690,121
20241021,123200,184180610,6700,6700,6700,6700,330
20241021,123100,181969610,6720,6700,6720,6700,11
20241021,123000,181895730,6700,6700,6700,6700,2
20241021,122900,181882330,6720,6700,6720,6700,112
20241021,122800,181131910,6700,6710,6720,6700,301
20241021,122700,179111560,6700,6700,6700,6700,2
20241021,122600,179098160,6700,6700,6700,6700,101
20241021,122500,178421460,6700,6700,6700,6700,3
20241021,122400,178401360,6700,6700,6700,6700,0
20241021,122300,178401360,6700,6700,6700,6700,102
20241021,122200,177717960,6700,6700,6700,6700,6
20241021,122100,177677760,6690,6690,6690,6690,2
20241021,122000,177664380,6690,6690,6690,6690,2
20241021,121900,177651000,6690,6690,6690,6690,0
20241021,121800,177651000,6690,6690,6690,6690,3
20241021,121700,177630930,6690,6710,6710,6690,11
20241021,121600,177557250,6690,6690,6710,6690,104
20241021,121500,176861450,6690,6690,6690,6690,0
20241021,121400,176861450,6690,6690,6690,6690,2
20241021,121300,176848070,6690,6690,6690,6690,2
20241021,121200,176834690,6690,6690,6690,6690,2
20241021,121100,176821310,6690,6690,6690,6690,1
20241021,121000,176814620,6690,6690,6690,6690,7
20241021,120900,176767790,6690,6690,6690,6690,2
20241021,120800,176754410,6690,6690,6690,6690,1
20241021,120700,176747720,6690,6690,6710,6690,4
20241021,120600,176720930,6690,6690,6690,6690,2
20241021,120500,176707550,6700,6700,6700,6700,2
20241021,120400,176694150,6700,6700,6700,6700,2
20241021,120300,176680750,6700,6700,6700,6700,0
20241021,120200,176680750,6700,6700,6700,6700,2
20241021,120100,176667350,6700,6700,6700,6700,1
20241021,120000,176660650,6700,6700,6700,6700,2
20241021,115900,176647250,6690,6690,6710,6690,5
20241021,115800,176613780,6690,6690,6690,6690,0
20241021,115700,176613780,6690,6690,6690,6690,210
20241021,115600,175208880,6690,6690,6690,6690,1
20241021,115500,175202190,6690,6690,6690,6690,3
20241021,115400,175182120,6700,6700,6700,6700,50
20241021,115300,174847120,6700,6700,6700,6700,2
20241021,115200,174833720,6700,6700,6700,6700,7
20241021,115100,174786820,6700,6700,6700,6700,241
20241021,115000,173172120,6710,6700,6710,6700,46
20241021,114900,172863470,6710,6710,6710,6700,23
20241021,114800,172709160,6700,6700,6700,6700,2
20241021,114700,172695760,6700,6700,6700,6700,2
20241021,114600,172682360,6700,6710,6710,6700,2
20241021,114500,172668950,6700,6700,6710,6700,3
20241021,114400,172648840,6700,6710,6710,6700,11
20241021,114300,172575040,6710,6700,6710,6700,3
20241021,114200,172554930,6700,6700,6700,6700,0
20241021,114100,172554930,6700,6690,6700,6690,2
20241021,114000,172541540,6690,6690,6690,6690,2
20241021,113900,172528160,6690,6690,6690,6690,2
20241021,113800,172514780,6690,6690,6690,6690,2
20241021,113700,172501400,6690,6690,6690,6690,50
20241021,113600,172166900,6690,6690,6690,6690,2
20241021,113500,172153520,6690,6690,6690,6690,1
20241021,113400,172146830,6690,6690,6690,6690,3
20241021,113300,172126760,6710,6710,6710,6710,10
20241021,113200,172059660,6690,6710,6710,6690,3
20241021,113100,172039570,6690,6690,6710,6690,6
20241021,113000,171999350,6680,6680,6680,6680,1
20241021,112900,171992670,6680,6680,6680,6680,1
20241021,112800,171985990,6700,6680,6700,6680,309
20241021,112700,169915710,6670,6670,6670,6670,3
20241021,112600,169895700,6670,6670,6670,6670,1
20241021,112500,169889030,6670,6670,6670,6670,1
20241021,112400,169882360,6670,6670,6670,6670,2
20241021,112300,169869020,6670,6670,6670,6670,1
20241021,112200,169862350,6670,6670,6670,6670,2
20241021,112100,169849010,6670,6670,6670,6670,2
20241021,112000,169835670,6700,6680,6700,6680,3
20241021,111900,169815590,6670,6670,6670,6670,1
20241021,111800,169808920,6670,6680,6680,6670,1002
20241021,111700,163125280,6680,6680,6680,6680,2
20241021,111600,163111920,6670,6670,6670,6670,0
20241021,111500,163111920,6670,6720,6720,6670,4
20241021,111400,163085140,6670,6670,6670,6670,2
20241021,111300,163071800,6670,6670,6720,6670,102
20241021,111200,162386460,6720,6720,6720,6720,100
20241021,111100,161714460,6670,6670,6670,6670,2
20241021,111000,161701120,6720,6670,6720,6670,4
20241021,110900,161674390,6670,6670,6670,6670,1
20241021,110800,161667720,6720,6730,6730,6670,16
20241021,110700,161560800,6680,6680,6680,6680,2
20241021,110600,161547440,6680,6680,6680,6680,2
20241021,110500,161534080,6660,6700,6700,6660,2001
20241021,110400,148194780,6730,6710,6730,6700,3
20241021,110300,148174640,6700,6700,6700,6700,2
20241021,110200,148161240,6700,6700,6700,6700,1
20241021,110100,148154540,6740,6740,6740,6700,12
20241021,110000,148073780,6700,6700,6700,6700,1
20241021,105900,148067080,6700,6700,6700,6700,1
20241021,105800,148060380,6700,6700,6700,6700,1
20241021,105700,148053680,6700,6700,6720,6700,4
20241021,105600,148026840,6700,6700,6700,6700,2
20241021,105500,148013440,6700,6710,6710,6700,421
20241021,105400,145189950,6710,6710,6710,6710,1
20241021,105300,145183240,6710,6730,6730,6710,102
20241021,105200,144496820,6730,6730,6730,6730,4
20241021,105100,144469900,6720,6710,6720,6710,3
20241021,105000,144449760,6720,6700,6720,6700,667
20241021,104900,139976680,6700,6700,6700,6700,62
20241021,104800,139561280,6700,6700,6700,6700,20
20241021,104700,139427280,6700,6700,6700,6700,1
20241021,104600,139420580,6710,6710,6710,6710,0
20241021,104500,139420580,6710,6710,6710,6710,0
20241021,104400,139420580,6710,6710,6710,6710,0
20241021,104300,139420580,6710,6710,6710,6710,1
20241021,104200,139413870,6720,6720,6720,6720,0
20241021,104100,139413870,6720,6720,6720,6720,2
20241021,104000,139400430,6700,6700,6700,6700,0
20241021,103900,139400430,6700,6700,6700,6700,704
20241021,103800,134683630,6700,6700,6700,6700,296
20241021,103700,132700430,6670,6700,6700,6670,8
20241021,103600,132647040,6710,6710,6710,6710,0
20241021,103500,132647040,6710,6710,6710,6710,0
20241021,103400,132647040,6710,6710,6710,6710,318
20241021,103300,130513260,6710,6710,6710,6710,1
20241021,103200,130506550,6700,6700,6700,6700,204
20241021,103100,129139750,6700,6700,6700,6700,0
20241021,103000,129139750,6700,6700,6700,6700,5
20241021,102900,129106250,6700,6700,6700,6700,32
20241021,102800,128891850,6700,6670,6700,6670,2022
20241021,102700,115372310,6660,6660,6660,6660,0
20241021,102600,115372310,6660,6660,6660,6660,200
20241021,102500,114040310,6650,6650,6650,6650,5
20241021,102400,114007060,6640,6640,6640,6640,11
20241021,102300,113934020,6640,6640,6640,6640,0
20241021,102200,113934020,6640,6640,6640,6640,0
20241021,102100,113934020,6640,6640,6640,6640,2
20241021,102000,113920740,6640,6640,6640,6640,160
20241021,101900,112858340,6640,6640,6640,6640,0
20241021,101800,112858340,6640,6640,6640,6640,0
20241021,101700,112858340,6640,6660,6660,6640,878
20241021,101600,107024080,6650,6650,6650,6650,0
20241021,101500,107024080,6650,6650,6650,6650,100
20241021,101400,106359080,6650,6650,6650,6650,0
20241021,101300,106359080,6650,6650,6650,6650,0
20241021,101200,106359080,6650,6650,6650,6650,150
20241021,101100,105361580,6650,6650,6650,6650,1
20241021,101000,105354930,6660,6670,6670,6660,332
20241021,100900,103140980,6670,6660,6670,6660,82
20241021,100800,102594850,6650,6650,6650,6650,100
20241021,100700,101929850,6640,6640,6640,6640,0
20241021,100600,101929850,6640,6640,6640,6640,8
20241021,100500,101876730,6640,6650,6650,6640,5
20241021,100400,101843490,6640,6640,6640,6640,0
20241021,100300,101843490,6640,6640,6640,6630,31
20241021,100200,101637660,6680,6680,6680,6680,2
20241021,100100,101624300,6640,6640,6640,6640,90
20241021,100000,101026700,6630,6630,6630,6630,32
20241021,095900,100814540,6630,6630,6680,6630,11
20241021,095800,100741360,6680,6680,6680,6680,2
20241021,095700,100728000,6630,6630,6630,6630,0
20241021,095600,100728000,6630,6680,6680,6630,4
20241021,095500,100701380,6630,6630,6630,6630,0
20241021,095400,100701380,6630,6630,6630,6630,238
20241021,095300,99123440,6630,6650,6650,6630,21
20241021,095200,98983810,6630,6670,6670,6630,1200
20241021,095100,91016960,6690,6690,6690,6690,1
20241021,095000,91010270,6690,6660,6690,6660,2
20241021,094900,90996920,6680,6680,6680,6680,0
20241021,094800,90996920,6680,6660,6680,6660,301
20241021,094700,88992240,6660,6660,6660,6660,1
20241021,094600,88985580,6690,6660,6690,6650,21
20241021,094500,88845370,6690,6690,6690,6690,4
20241021,094400,88818610,6690,6670,6690,6660,20
20241021,094300,88685200,6670,6700,6700,6670,24
20241021,094200,88524850,6640,6640,6640,6640,1
20241021,094100,88518210,6690,6680,6690,6680,3907
20241021,094000,62418490,6630,6630,6630,6630,217
20241021,093900,60979780,6630,6630,6630,6630,4
20241021,093800,60953260,6630,6640,6640,6630,153
20241021,093700,59938450,6670,6660,6670,6640,282
20241021,093600,58059130,6640,6640,6640,6640,1
20241021,093500,58052490,6630,6630,6630,6630,374
20241021,093400,55572870,6630,6630,6630,6630,242
20241021,093300,53968410,6630,6630,6630,6630,0
20241021,093200,53968410,6630,6640,6640,6630,21
20241021,093100,53828980,6630,6630,6630,6630,27
20241021,093000,53649970,6670,6640,6670,6630,80
20241021,092900,53119420,6630,6630,6630,6630,0
20241021,092800,53119420,6630,6630,6670,6630,4
20241021,092700,53092820,6630,6630,6630,6630,6
20241021,092600,53053040,6670,6670,6670,6670,150
20241021,092500,52052540,6670,6670,6670,6670,0
20241021,092400,52052540,6670,6670,6670,6670,0
20241021,092300,52052540,6670,6670,6670,6670,14
20241021,092200,51959160,6670,6660,6670,6660,39
20241021,092100,51699120,6590,6590,6590,6590,0
20241021,092000,51699120,6590,6590,6590,6590,0
20241021,091900,51699120,6590,6600,6600,6590,564
20241021,091800,47979100,6600,6610,6610,6600,856
20241021,091700,42329050,6610,6690,6690,6610,1018
20241021,091600,35596130,6690,6660,6690,6630,760
20241021,091500,30549090,6680,6680,6680,6680,5
20241021,091400,30515690,6690,6690,6690,6690,0
20241021,091300,30515690,6690,6690,6690,6690,0
20241021,091200,30515690,6690,6640,6690,6630,413
20241021,091100,27775840,6640,6660,6660,6640,1164
20241021,091000,20040660,6660,6660,6660,6660,0
20241021,090900,20040660,6660,6660,6660,6660,0
20241021,090800,20040660,6660,6660,6660,6660,0
20241021,090700,20040660,6660,6660,6660,6660,2
20241021,090600,20027340,6650,6650,6650,6650,738
20241021,090500,15119640,6650,6650,6650,6650,105
20241021,090400,14421390,6650,6650,6650,6650,1
20241021,090300,14414740,6650,6650,6650,6650,100
20241021,090200,13749740,6640,6640,6640,6640,80
20241021,090100,13218540,6650,6660,6660,6650,300
20241021,090000,11222530,6690,6640,6690,6640,1686