KissMeData/161000/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203000,726536760,10750,10750,10750,10750,5949
20241021,202900,726536760,10750,10750,10750,10750,0
20241021,202800,726536760,10750,10750,10750,10750,0
20241021,202700,726536760,10750,10750,10750,10750,0
20241021,202600,726536760,10750,10750,10750,10750,0
20241021,202500,726536760,10750,10750,10750,10750,0
20241021,202400,726536760,10750,10750,10750,10750,0
20241021,202300,726536760,10750,10750,10750,10750,0
20241021,202200,726536760,10750,10750,10750,10750,0
20241021,202100,726536760,10750,10750,10750,10750,0
20241021,202000,726536760,10750,10750,10750,10750,0
20241021,201900,726536760,10750,10750,10750,10750,0
20241021,201800,726536760,10750,10750,10750,10750,0
20241021,201700,726536760,10750,10750,10750,10750,0
20241021,201600,726536760,10750,10750,10750,10750,0
20241021,201500,726536760,10750,10750,10750,10750,0
20241021,201400,726536760,10750,10750,10750,10750,0
20241021,201300,726536760,10750,10750,10750,10750,0
20241021,201200,726536760,10750,10750,10750,10750,0
20241021,201100,726536760,10750,10750,10750,10750,0
20241021,201000,726536760,10750,10750,10750,10750,0
20241021,200900,726536760,10750,10750,10750,10750,0
20241021,200800,726536760,10750,10750,10750,10750,0
20241021,200700,726536760,10750,10750,10750,10750,0
20241021,200600,726536760,10750,10750,10750,10750,0
20241021,200500,726536760,10750,10750,10750,10750,0
20241021,200400,726536760,10750,10750,10750,10750,0
20241021,200300,726536760,10750,10750,10750,10750,0
20241021,200200,726536760,10750,10750,10750,10750,0
20241021,200100,726536760,10750,10750,10750,10750,0
20241021,200000,726536760,10750,10750,10750,10750,5949
20241021,195900,726536760,10750,10750,10750,10750,0
20241021,195800,726536760,10750,10750,10750,10750,0
20241021,195700,726536760,10750,10750,10750,10750,0
20241021,195600,726536760,10750,10750,10750,10750,0
20241021,195500,726536760,10750,10750,10750,10750,0
20241021,195400,726536760,10750,10750,10750,10750,0
20241021,195300,726536760,10750,10750,10750,10750,0
20241021,195200,726536760,10750,10750,10750,10750,0
20241021,195100,726536760,10750,10750,10750,10750,0
20241021,195000,726536760,10750,10750,10750,10750,0
20241021,194900,726536760,10750,10750,10750,10750,0
20241021,194800,726536760,10750,10750,10750,10750,0
20241021,194700,726536760,10750,10750,10750,10750,0
20241021,194600,726536760,10750,10750,10750,10750,0
20241021,194500,726536760,10750,10750,10750,10750,0
20241021,194400,726536760,10750,10750,10750,10750,0
20241021,194300,726536760,10750,10750,10750,10750,0
20241021,194200,726536760,10750,10750,10750,10750,0
20241021,194100,726536760,10750,10750,10750,10750,0
20241021,194000,726536760,10750,10750,10750,10750,0
20241021,193900,726536760,10750,10750,10750,10750,0
20241021,193800,726536760,10750,10750,10750,10750,0
20241021,193700,726536760,10750,10750,10750,10750,0
20241021,193600,726536760,10750,10750,10750,10750,0
20241021,193500,726536760,10750,10750,10750,10750,0
20241021,193400,726536760,10750,10750,10750,10750,0
20241021,193300,726536760,10750,10750,10750,10750,0
20241021,193200,726536760,10750,10750,10750,10750,0
20241021,193100,726536760,10750,10750,10750,10750,0
20241021,193000,726536760,10750,10750,10750,10750,5949
20241021,192900,726536760,10750,10750,10750,10750,0
20241021,192800,726536760,10750,10750,10750,10750,0
20241021,192700,726536760,10750,10750,10750,10750,0
20241021,192600,726536760,10750,10750,10750,10750,0
20241021,192500,726536760,10750,10750,10750,10750,0
20241021,192400,726536760,10750,10750,10750,10750,0
20241021,192300,726536760,10750,10750,10750,10750,0
20241021,192200,726536760,10750,10750,10750,10750,0
20241021,192100,726536760,10750,10750,10750,10750,0
20241021,192000,726536760,10750,10750,10750,10750,0
20241021,191900,726536760,10750,10750,10750,10750,0
20241021,191800,726536760,10750,10750,10750,10750,0
20241021,191700,726536760,10750,10750,10750,10750,0
20241021,191600,726536760,10750,10750,10750,10750,0
20241021,191500,726536760,10750,10750,10750,10750,0
20241021,191400,726536760,10750,10750,10750,10750,0
20241021,191300,726536760,10750,10750,10750,10750,0
20241021,191200,726536760,10750,10750,10750,10750,0
20241021,191100,726536760,10750,10750,10750,10750,0
20241021,191000,726536760,10750,10750,10750,10750,0
20241021,190900,726536760,10750,10750,10750,10750,0
20241021,190800,726536760,10750,10750,10750,10750,0
20241021,190700,726536760,10750,10750,10750,10750,0
20241021,190600,726536760,10750,10750,10750,10750,0
20241021,190500,726536760,10750,10750,10750,10750,0
20241021,190400,726536760,10750,10750,10750,10750,0
20241021,190300,726536760,10750,10750,10750,10750,0
20241021,190200,726536760,10750,10750,10750,10750,0
20241021,190100,726536760,10750,10750,10750,10750,0
20241021,190000,726536760,10750,10750,10750,10750,5949
20241021,185900,726536760,10750,10750,10750,10750,0
20241021,185800,726536760,10750,10750,10750,10750,0
20241021,185700,726536760,10750,10750,10750,10750,0
20241021,185600,726536760,10750,10750,10750,10750,0
20241021,185500,726536760,10750,10750,10750,10750,0
20241021,185400,726536760,10750,10750,10750,10750,0
20241021,185300,726536760,10750,10750,10750,10750,0
20241021,185200,726536760,10750,10750,10750,10750,0
20241021,185100,726536760,10750,10750,10750,10750,0
20241021,185000,726536760,10750,10750,10750,10750,0
20241021,184900,726536760,10750,10750,10750,10750,0
20241021,184800,726536760,10750,10750,10750,10750,0
20241021,184700,726536760,10750,10750,10750,10750,0
20241021,184600,726536760,10750,10750,10750,10750,0
20241021,184500,726536760,10750,10750,10750,10750,0
20241021,184400,726536760,10750,10750,10750,10750,0
20241021,184300,726536760,10750,10750,10750,10750,0
20241021,184200,726536760,10750,10750,10750,10750,0
20241021,184100,726536760,10750,10750,10750,10750,0
20241021,184000,726536760,10750,10750,10750,10750,0
20241021,183900,726536760,10750,10750,10750,10750,0
20241021,183800,726536760,10750,10750,10750,10750,0
20241021,183700,726536760,10750,10750,10750,10750,0
20241021,183600,726536760,10750,10750,10750,10750,0
20241021,183500,726536760,10750,10750,10750,10750,0
20241021,183400,726536760,10750,10750,10750,10750,0
20241021,183300,726536760,10750,10750,10750,10750,0
20241021,183200,726536760,10750,10750,10750,10750,0
20241021,183100,726536760,10750,10750,10750,10750,0
20241021,183000,726536760,10750,10750,10750,10750,5949
20241021,182900,726536760,10750,10750,10750,10750,0
20241021,182800,726536760,10750,10750,10750,10750,0
20241021,182700,726536760,10750,10750,10750,10750,0
20241021,182600,726536760,10750,10750,10750,10750,0
20241021,182500,726536760,10750,10750,10750,10750,0
20241021,182400,726536760,10750,10750,10750,10750,0
20241021,182300,726536760,10750,10750,10750,10750,0
20241021,182200,726536760,10750,10750,10750,10750,0
20241021,182100,726536760,10750,10750,10750,10750,0
20241021,182000,726536760,10750,10750,10750,10750,0
20241021,181900,726536760,10750,10750,10750,10750,0
20241021,181800,726536760,10750,10750,10750,10750,0
20241021,181700,726536760,10750,10750,10750,10750,0
20241021,181600,726536760,10750,10750,10750,10750,0
20241021,181500,726536760,10750,10750,10750,10750,0
20241021,181400,726536760,10750,10750,10750,10750,0
20241021,181300,726536760,10750,10750,10750,10750,0
20241021,181200,726536760,10750,10750,10750,10750,0
20241021,181100,726536760,10750,10750,10750,10750,0
20241021,181000,726536760,10750,10750,10750,10750,0
20241021,180900,726536760,10750,10750,10750,10750,0
20241021,180800,726536760,10750,10750,10750,10750,0
20241021,180700,726536760,10750,10750,10750,10750,0
20241021,180600,726536760,10750,10750,10750,10750,0
20241021,180500,726536760,10750,10750,10750,10750,0
20241021,180400,726536760,10750,10750,10750,10750,0
20241021,180300,726536760,10750,10750,10750,10750,0
20241021,180200,726536760,10750,10750,10750,10750,0
20241021,180100,726536760,10750,10750,10750,10750,0
20241021,180000,726536760,10750,10750,10750,10750,5949
20241021,175900,726536760,10750,10750,10750,10750,0
20241021,175800,726536760,10750,10750,10750,10750,0
20241021,175700,726536760,10750,10750,10750,10750,0
20241021,175600,726536760,10750,10750,10750,10750,0
20241021,175500,726536760,10750,10750,10750,10750,0
20241021,175400,726536760,10750,10750,10750,10750,0
20241021,175300,726536760,10750,10750,10750,10750,0
20241021,175200,726536760,10750,10750,10750,10750,0
20241021,175100,726536760,10750,10750,10750,10750,0
20241021,175000,726536760,10750,10750,10750,10750,0
20241021,174900,726536760,10750,10750,10750,10750,0
20241021,174800,726536760,10750,10750,10750,10750,0
20241021,174700,726536760,10750,10750,10750,10750,0
20241021,174600,726536760,10750,10750,10750,10750,0
20241021,174500,726536760,10750,10750,10750,10750,0
20241021,174400,726536760,10750,10750,10750,10750,0
20241021,174300,726536760,10750,10750,10750,10750,0
20241021,174200,726536760,10750,10750,10750,10750,0
20241021,174100,726536760,10750,10750,10750,10750,0
20241021,174000,726536760,10750,10750,10750,10750,0
20241021,173900,726536760,10750,10750,10750,10750,0
20241021,173800,726536760,10750,10750,10750,10750,0
20241021,173700,726536760,10750,10750,10750,10750,0
20241021,173600,726536760,10750,10750,10750,10750,0
20241021,173500,726536760,10750,10750,10750,10750,0
20241021,173400,726536760,10750,10750,10750,10750,0
20241021,173300,726536760,10750,10750,10750,10750,0
20241021,173200,726536760,10750,10750,10750,10750,0
20241021,173100,726536760,10750,10750,10750,10750,0
20241021,173000,726536760,10750,10750,10750,10750,5949
20241021,172900,726536760,10750,10750,10750,10750,0
20241021,172800,726536760,10750,10750,10750,10750,0
20241021,172700,726536760,10750,10750,10750,10750,0
20241021,172600,726536760,10750,10750,10750,10750,0
20241021,172500,726536760,10750,10750,10750,10750,0
20241021,172400,726536760,10750,10750,10750,10750,0
20241021,172300,726536760,10750,10750,10750,10750,0
20241021,172200,726536760,10750,10750,10750,10750,0
20241021,172100,726536760,10750,10750,10750,10750,0
20241021,172000,726536760,10750,10750,10750,10750,0
20241021,171900,726536760,10750,10750,10750,10750,0
20241021,171800,726536760,10750,10750,10750,10750,0
20241021,171700,726536760,10750,10750,10750,10750,0
20241021,171600,726536760,10750,10750,10750,10750,0
20241021,171500,726536760,10750,10750,10750,10750,0
20241021,171400,726536760,10750,10750,10750,10750,0
20241021,171300,726536760,10750,10750,10750,10750,0
20241021,171200,726536760,10750,10750,10750,10750,0
20241021,171100,726536760,10750,10750,10750,10750,0
20241021,171000,726536760,10750,10750,10750,10750,0
20241021,170900,726536760,10750,10750,10750,10750,0
20241021,170800,726536760,10750,10750,10750,10750,0
20241021,170700,726536760,10750,10750,10750,10750,0
20241021,170600,726536760,10750,10750,10750,10750,0
20241021,170500,726536760,10750,10750,10750,10750,0
20241021,170400,726536760,10750,10750,10750,10750,0
20241021,170300,726536760,10750,10750,10750,10750,0
20241021,170200,726536760,10750,10750,10750,10750,0
20241021,170100,726536760,10750,10750,10750,10750,0
20241021,170000,726536760,10750,10750,10750,10750,5949
20241021,165900,726536760,10750,10750,10750,10750,0
20241021,165800,726536760,10750,10750,10750,10750,0
20241021,165700,726536760,10750,10750,10750,10750,0
20241021,165600,726536760,10750,10750,10750,10750,0
20241021,165500,726536760,10750,10750,10750,10750,0
20241021,165400,726536760,10750,10750,10750,10750,0
20241021,165300,726536760,10750,10750,10750,10750,0
20241021,165200,726536760,10750,10750,10750,10750,0
20241021,165100,726536760,10750,10750,10750,10750,0
20241021,165000,726536760,10750,10750,10750,10750,0
20241021,164900,726536760,10750,10750,10750,10750,0
20241021,164800,726536760,10750,10750,10750,10750,0
20241021,164700,726536760,10750,10750,10750,10750,0
20241021,164600,726536760,10750,10750,10750,10750,0
20241021,164500,726536760,10750,10750,10750,10750,0
20241021,164400,726536760,10750,10750,10750,10750,0
20241021,164300,726536760,10750,10750,10750,10750,0
20241021,164200,726536760,10750,10750,10750,10750,0
20241021,164100,726536760,10750,10750,10750,10750,0
20241021,164000,726536760,10750,10750,10750,10750,0
20241021,163900,726536760,10750,10750,10750,10750,0
20241021,163800,726536760,10750,10750,10750,10750,0
20241021,163700,726536760,10750,10750,10750,10750,0
20241021,163600,726536760,10750,10750,10750,10750,0
20241021,163500,726536760,10750,10750,10750,10750,0
20241021,163400,726536760,10750,10750,10750,10750,0
20241021,163300,726536760,10750,10750,10750,10750,0
20241021,163200,726536760,10750,10750,10750,10750,0
20241021,163100,726536760,10750,10750,10750,10750,0
20241021,163000,726536760,10750,10750,10750,10750,5949
20241021,162900,726536760,10750,10750,10750,10750,0
20241021,162800,726536760,10750,10750,10750,10750,0
20241021,162700,726536760,10750,10750,10750,10750,0
20241021,162600,726536760,10750,10750,10750,10750,0
20241021,162500,726536760,10750,10750,10750,10750,0
20241021,162400,726536760,10750,10750,10750,10750,0
20241021,162300,726536760,10750,10750,10750,10750,0
20241021,162200,726536760,10750,10750,10750,10750,0
20241021,162100,726536760,10750,10750,10750,10750,0
20241021,162000,726536760,10750,10750,10750,10750,0
20241021,161900,726536760,10750,10750,10750,10750,0
20241021,161800,726536760,10750,10750,10750,10750,0
20241021,161700,726536760,10750,10750,10750,10750,0
20241021,161600,726536760,10750,10750,10750,10750,0
20241021,161500,726536760,10750,10750,10750,10750,0
20241021,161400,726536760,10750,10750,10750,10750,0
20241021,161300,726536760,10750,10750,10750,10750,0
20241021,161200,726536760,10750,10750,10750,10750,0
20241021,161100,726536760,10750,10750,10750,10750,0
20241021,161000,726536760,10750,10750,10750,10750,0
20241021,160900,726536760,10750,10750,10750,10750,0
20241021,160800,726536760,10750,10750,10750,10750,0
20241021,160700,726536760,10750,10750,10750,10750,0
20241021,160600,726536760,10750,10750,10750,10750,0
20241021,160500,726536760,10750,10750,10750,10750,0
20241021,160400,726536760,10750,10750,10750,10750,0
20241021,160300,726536760,10750,10750,10750,10750,0
20241021,160200,726536760,10750,10750,10750,10750,0
20241021,160100,726536760,10750,10750,10750,10750,0
20241021,160000,726536760,10750,10750,10750,10750,5949
20241021,155900,726536760,10750,10750,10750,10750,0
20241021,155800,726536760,10750,10750,10750,10750,0
20241021,155700,726536760,10750,10750,10750,10750,0
20241021,155600,726536760,10750,10750,10750,10750,0
20241021,155500,726536760,10750,10750,10750,10750,0
20241021,155400,726536760,10750,10750,10750,10750,0
20241021,155300,726536760,10750,10750,10750,10750,0
20241021,155200,726536760,10750,10750,10750,10750,0
20241021,155100,726536760,10750,10750,10750,10750,0
20241021,155000,726536760,10750,10750,10750,10750,0
20241021,154900,726536760,10750,10750,10750,10750,0
20241021,154800,726536760,10750,10750,10750,10750,0
20241021,154700,726536760,10750,10750,10750,10750,0
20241021,154600,726536760,10750,10750,10750,10750,0
20241021,154500,726536760,10750,10750,10750,10750,0
20241021,154400,726536760,10750,10750,10750,10750,0
20241021,154300,726536760,10750,10750,10750,10750,0
20241021,154200,726536760,10750,10750,10750,10750,0
20241021,154100,726536760,10750,10750,10750,10750,0
20241021,154000,726536760,10750,10750,10750,10750,0
20241021,153900,726536760,10750,10750,10750,10750,0
20241021,153800,726536760,10750,10750,10750,10750,0
20241021,153700,726536760,10750,10750,10750,10750,0
20241021,153600,726536760,10750,10750,10750,10750,0
20241021,153500,726536760,10750,10750,10750,10750,0
20241021,153400,726536760,10750,10750,10750,10750,0
20241021,153300,726536760,10750,10750,10750,10750,0
20241021,153200,726536760,10750,10750,10750,10750,0
20241021,153100,726536760,10750,10750,10750,10750,0
20241021,153000,726536760,10750,10750,10750,10750,11898
20241021,152900,662585010,10800,10800,10800,10800,0
20241021,152800,662585010,10800,10800,10800,10800,0
20241021,152700,662585010,10800,10800,10800,10800,0
20241021,152600,662585010,10800,10800,10800,10800,0
20241021,152500,662585010,10800,10800,10800,10800,0
20241021,152400,662585010,10800,10800,10800,10800,0
20241021,152300,662585010,10800,10800,10800,10800,0
20241021,152200,662585010,10800,10800,10800,10800,0
20241021,152100,662585010,10800,10800,10800,10800,0
20241021,152000,662585010,10800,10800,10800,10800,0
20241021,151900,662585010,10800,10800,10800,10790,271
20241021,151800,659660780,10800,10810,10810,10800,433
20241021,151700,654982370,10810,10790,10810,10790,849
20241021,151600,645811370,10790,10790,10790,10790,743
20241021,151500,637794400,10780,10790,10790,10780,319
20241021,151400,634355460,10790,10780,10790,10780,110
20241021,151300,633169650,10780,10780,10780,10780,66
20241021,151200,632458170,10780,10780,10780,10780,490
20241021,151100,627175970,10790,10780,10790,10780,89
20241021,151000,626216450,10780,10770,10780,10770,671
20241021,150900,618984980,10770,10780,10780,10770,454
20241021,150800,614094350,10770,10770,10770,10770,565
20241021,150700,608009300,10770,10780,10780,10770,1057
20241021,150600,596621610,10780,10780,10780,10780,0
20241021,150500,596621610,10780,10780,10780,10780,157
20241021,150400,594929150,10780,10790,10790,10770,393
20241021,150300,590693100,10800,10800,10800,10790,9
20241021,150200,590595940,10800,10800,10800,10800,20
20241021,150100,590379940,10800,10790,10800,10790,25
20241021,150000,590109970,10790,10790,10790,10790,2
20241021,145900,590088390,10790,10790,10790,10770,528
20241021,145800,584397420,10790,10790,10790,10780,530
20241021,145700,578683720,10790,10780,10790,10780,297
20241021,145600,575481970,10780,10790,10790,10780,327
20241021,145500,571956330,10790,10790,10790,10790,88
20241021,145400,571006810,10790,10790,10790,10790,283
20241021,145300,567953240,10790,10790,10790,10790,44
20241021,145200,567478480,10780,10790,10790,10780,78
20241021,145100,566637330,10780,10790,10790,10780,180
20241021,145000,564696050,10790,10790,10790,10790,29
20241021,144900,564383140,10790,10790,10790,10790,91
20241021,144800,563401250,10790,10790,10790,10790,10
20241021,144700,563293350,10790,10790,10790,10790,922
20241021,144600,553344970,10800,10810,10810,10800,374
20241021,144500,549304680,10820,10810,10820,10810,5
20241021,144400,549250620,10810,10810,10810,10810,87
20241021,144300,548310150,10810,10810,10810,10810,17
20241021,144200,548126380,10800,10800,10800,10800,0
20241021,144100,548126380,10800,10800,10800,10800,0
20241021,144000,548126380,10800,10800,10800,10800,0
20241021,143900,548126380,10800,10800,10800,10800,11
20241021,143800,548007580,10800,10800,10800,10800,1
20241021,143700,547996780,10800,10800,10800,10800,30
20241021,143600,547672780,10800,10810,10810,10800,757
20241021,143500,539494070,10820,10820,10820,10820,10
20241021,143400,539385870,10810,10810,10810,10810,0
20241021,143300,539385870,10810,10810,10810,10810,90
20241021,143200,538412970,10820,10820,10820,10820,163
20241021,143100,536649310,10820,10830,10830,10820,17
20241021,143000,536465360,10830,10830,10830,10830,121
20241021,142900,535154930,10830,10830,10830,10830,0
20241021,142800,535154930,10830,10830,10830,10830,125
20241021,142700,533801180,10830,10840,10840,10830,19
20241021,142600,533595350,10840,10840,10840,10840,642
20241021,142500,526636070,10840,10840,10840,10840,100
20241021,142400,525552070,10840,10840,10840,10840,0
20241021,142300,525552070,10840,10840,10840,10840,11
20241021,142200,525432830,10840,10840,10840,10840,8
20241021,142100,525346110,10840,10840,10840,10840,0
20241021,142000,525346110,10840,10840,10840,10840,0
20241021,141900,525346110,10840,10840,10840,10840,72
20241021,141800,524565630,10840,10840,10840,10840,20
20241021,141700,524348830,10840,10840,10840,10840,14
20241021,141600,524197070,10840,10840,10840,10840,483
20241021,141500,518961350,10830,10830,10830,10830,4
20241021,141400,518918030,10830,10830,10830,10830,10
20241021,141300,518809730,10820,10820,10820,10820,7
20241021,141200,518733990,10820,10820,10820,10820,0
20241021,141100,518733990,10820,10820,10820,10820,0
20241021,141000,518733990,10820,10820,10820,10820,0
20241021,140900,518733990,10820,10820,10820,10820,0
20241021,140800,518733990,10820,10820,10820,10820,0
20241021,140700,518733990,10820,10820,10820,10820,29
20241021,140600,518420210,10840,10830,10840,10830,3
20241021,140500,518387710,10830,10830,10830,10830,102
20241021,140400,517283050,10830,10830,10840,10830,31
20241021,140300,516947260,10830,10830,10830,10830,60
20241021,140200,516297460,10840,10830,10840,10830,18
20241021,140100,516102440,10830,10830,10830,10830,0
20241021,140000,516102440,10830,10830,10830,10830,39
20241021,135900,515680070,10830,10830,10830,10830,29
20241021,135800,515366000,10830,10830,10830,10830,3
20241021,135700,515333510,10830,10830,10830,10830,0
20241021,135600,515333510,10830,10830,10830,10830,1
20241021,135500,515322680,10830,10830,10830,10830,0
20241021,135400,515322680,10830,10830,10830,10830,26
20241021,135300,515041100,10830,10830,10830,10830,13
20241021,135200,514900310,10830,10830,10830,10830,0
20241021,135100,514900310,10830,10830,10830,10830,10
20241021,135000,514792010,10830,10820,10830,10820,20
20241021,134900,514575510,10820,10820,10820,10820,0
20241021,134800,514575510,10820,10810,10820,10810,805
20241021,134700,505873410,10820,10820,10820,10820,332
20241021,134600,502281170,10820,10820,10820,10820,0
20241021,134500,502281170,10820,10820,10820,10820,112
20241021,134400,501069330,10830,10830,10830,10820,761
20241021,134300,492833300,10830,10830,10830,10830,0
20241021,134200,492833300,10830,10830,10830,10830,3
20241021,134100,492800810,10830,10830,10830,10830,0
20241021,134000,492800810,10830,10830,10830,10830,0
20241021,133900,492800810,10830,10830,10830,10830,40
20241021,133800,492367610,10820,10820,10820,10820,0
20241021,133700,492367610,10820,10820,10820,10820,0
20241021,133600,492367610,10820,10820,10820,10820,10
20241021,133500,492259410,10820,10840,10850,10820,1409
20241021,133400,477008910,10840,10840,10840,10840,0
20241021,133300,477008910,10840,10840,10840,10840,0
20241021,133200,477008910,10840,10840,10840,10840,0
20241021,133100,477008910,10840,10850,10850,10840,56
20241021,133000,476401350,10850,10850,10850,10850,0
20241021,132900,476401350,10850,10850,10850,10850,95
20241021,132800,475370600,10850,10850,10850,10850,0
20241021,132700,475370600,10850,10850,10850,10850,1
20241021,132600,475359750,10860,10850,10860,10850,165
20241021,132500,473569450,10850,10850,10850,10850,0
20241021,132400,473569450,10850,10860,10860,10850,64
20241021,132300,472874940,10870,10870,10880,10870,28
20241021,132200,472570480,10880,10880,10880,10880,50
20241021,132100,472026480,10880,10880,10880,10880,40
20241021,132000,471591280,10870,10870,10870,10870,0
20241021,131900,471591280,10870,10870,10870,10870,0
20241021,131800,471591280,10870,10870,10870,10870,0
20241021,131700,471591280,10870,10870,10870,10870,0
20241021,131600,471591280,10870,10870,10870,10870,354
20241021,131500,467743300,10880,10880,10880,10880,0
20241021,131400,467743300,10880,10880,10880,10880,0
20241021,131300,467743300,10880,10890,10890,10880,253
20241021,131200,464990630,10890,10890,10890,10890,0
20241021,131100,464990630,10890,10890,10890,10890,11
20241021,131000,464870840,10890,10890,10890,10890,0
20241021,130900,464870840,10890,10890,10890,10890,20
20241021,130800,464653040,10870,10870,10870,10870,60
20241021,130700,464000840,10870,10870,10870,10870,0
20241021,130600,464000840,10870,10870,10870,10870,0
20241021,130500,464000840,10870,10870,10870,10870,54
20241021,130400,463413860,10860,10900,10910,10860,3074
20241021,130300,429912640,10910,10910,10910,10910,0
20241021,130200,429912640,10910,10910,10910,10910,0
20241021,130100,429912640,10910,10910,10910,10910,1
20241021,130000,429901730,10850,10860,10860,10850,268
20241021,125900,426993860,10850,10850,10850,10850,0
20241021,125800,426993860,10850,10850,10850,10850,0
20241021,125700,426993860,10850,10850,10850,10850,13
20241021,125600,426852810,10850,10850,10850,10850,0
20241021,125500,426852810,10850,10850,10850,10850,0
20241021,125400,426852810,10850,10860,10860,10850,110
20241021,125300,425659210,10850,10860,10860,10850,149
20241021,125200,424042500,10850,10850,10850,10850,0
20241021,125100,424042500,10850,10850,10850,10850,0
20241021,125000,424042500,10850,10850,10850,10850,1
20241021,124900,424031650,10850,10850,10850,10850,0
20241021,124800,424031650,10850,10850,10850,10850,0
20241021,124700,424031650,10850,10860,10860,10850,223
20241021,124600,421611660,10920,10910,10920,10910,61
20241021,124500,420945890,10920,10920,10920,10920,0
20241021,124400,420945890,10920,10920,10920,10920,0
20241021,124300,420945890,10920,10920,10920,10920,53
20241021,124200,420367130,10920,10920,10920,10920,1
20241021,124100,420356210,10920,10860,10920,10860,193
20241021,124000,418249250,10860,10870,10870,10860,51
20241021,123900,417695030,10920,10910,10920,10910,351
20241021,123800,413862130,10910,10910,10910,10910,281
20241021,123700,410796420,10900,10900,10900,10900,74
20241021,123600,409989820,10910,10910,10910,10910,60
20241021,123500,409335220,10900,10900,10900,10900,0
20241021,123400,409335220,10900,10900,10900,10900,0
20241021,123300,409335220,10900,10870,10900,10870,12
20241021,123200,409204450,10860,10860,10870,10860,11
20241021,123100,409084960,10860,10860,10860,10860,0
20241021,123000,409084960,10860,10860,10860,10860,30
20241021,122900,408759160,10860,10890,10890,10850,41
20241021,122800,408313250,10900,10900,10900,10900,150
20241021,122700,406678250,10900,10900,10900,10900,0
20241021,122600,406678250,10900,10900,10900,10900,0
20241021,122500,406678250,10900,10900,10900,10900,3
20241021,122400,406645550,10900,10900,10900,10900,10
20241021,122300,406536550,10900,10870,10900,10870,405
20241021,122200,402125140,10860,10890,10890,10860,13
20241021,122100,401983600,10890,10890,10890,10890,1
20241021,122000,401972710,10900,10900,10900,10900,299
20241021,121900,398713610,10850,10850,10850,10850,168
20241021,121800,396890810,10850,10850,10850,10850,0
20241021,121700,396890810,10850,10850,10850,10850,0
20241021,121600,396890810,10850,10850,10850,10850,0
20241021,121500,396890810,10850,10850,10850,10850,0
20241021,121400,396890810,10850,10900,10900,10850,936
20241021,121300,386689460,10900,10870,10900,10870,1004
20241021,121200,375749770,10870,10870,10870,10870,0
20241021,121100,375749770,10870,10870,10870,10870,29
20241021,121000,375434540,10870,10870,10870,10870,6
20241021,120900,375369320,10870,10830,10870,10830,372
20241021,120800,371331370,10830,10830,10830,10830,50
20241021,120700,370789870,10830,10830,10830,10830,49
20241021,120600,370259200,10870,10840,10870,10840,2500
20241021,120500,343093400,10840,10840,10840,10840,1
20241021,120400,343082560,10860,10860,10860,10860,1
20241021,120300,343071700,10830,10870,10870,10830,23
20241021,120200,342822210,10870,10870,10870,10870,0
20241021,120100,342822210,10870,10870,10870,10870,0
20241021,120000,342822210,10870,10830,10870,10830,8
20241021,115900,342735410,10870,10870,10870,10870,1
20241021,115800,342724540,10820,10820,10820,10820,929
20241021,115700,332672760,10820,10820,10820,10820,21
20241021,115600,332445540,10820,10820,10820,10820,0
20241021,115500,332445540,10820,10820,10820,10820,188
20241021,115400,330411380,10820,10820,10820,10820,101
20241021,115300,329318560,10810,10840,10840,10810,500
20241021,115200,323905660,10840,10840,10840,10840,0
20241021,115100,323905660,10840,10840,10840,10840,1
20241021,115000,323894820,10840,10840,10840,10840,493
20241021,114900,318550700,10860,10860,10860,10860,135
20241021,114800,317084600,10860,10860,10860,10860,0
20241021,114700,317084600,10860,10820,10860,10820,102
20241021,114600,315977010,10810,10810,10810,10810,0
20241021,114500,315977010,10810,10810,10810,10810,3
20241021,114400,315944580,10810,10810,10810,10810,327
20241021,114300,312409710,10820,10810,10820,10810,3
20241021,114200,312377260,10810,10810,10810,10810,0
20241021,114100,312377260,10810,10810,10810,10810,0
20241021,114000,312377260,10810,10820,10820,10810,200
20241021,113900,310215080,10840,10830,10840,10830,30
20241021,113800,309889920,10840,10840,10840,10840,0
20241021,113700,309889920,10840,10840,10840,10840,1
20241021,113600,309879080,10840,10840,10840,10840,0
20241021,113500,309879080,10840,10840,10840,10840,0
20241021,113400,309879080,10840,10840,10840,10840,2
20241021,113300,309857400,10840,10840,10840,10840,0
20241021,113200,309857400,10840,10840,10840,10840,1
20241021,113100,309846560,10840,10840,10840,10840,0
20241021,113000,309846560,10840,10830,10840,10830,10
20241021,112900,309738190,10810,10810,10810,10810,0
20241021,112800,309738190,10810,10810,10810,10810,0
20241021,112700,309738190,10810,10810,10810,10810,50
20241021,112600,309197690,10810,10810,10810,10810,0
20241021,112500,309197690,10810,10810,10810,10810,100
20241021,112400,308116690,10800,10800,10800,10800,0
20241021,112300,308116690,10800,10800,10800,10800,0
20241021,112200,308116690,10800,10810,10810,10800,27
20241021,112100,307824970,10800,10800,10800,10800,0
20241021,112000,307824970,10800,10810,10810,10800,82
20241021,111900,306938740,10800,10820,10820,10800,1713
20241021,111800,288427810,10810,10810,10810,10810,0
20241021,111700,288427810,10810,10810,10810,10810,21
20241021,111600,288200800,10810,10820,10820,10810,846
20241021,111500,279054120,10820,10820,10820,10820,51
20241021,111400,278502300,10820,10830,10830,10820,466
20241021,111300,273456730,10840,10840,10840,10840,0
20241021,111200,273456730,10840,10840,10840,10840,42
20241021,111100,273001450,10840,10840,10840,10840,0
20241021,111000,273001450,10840,10840,10840,10840,10
20241021,110900,272893050,10840,10840,10840,10840,90
20241021,110800,271917450,10840,10840,10840,10840,0
20241021,110700,271917450,10840,10850,10850,10840,763
20241021,110600,263639030,10850,10860,10860,10850,677
20241021,110500,256288180,10860,10870,10870,10860,11
20241021,110400,256168620,10870,10870,10870,10870,20
20241021,110300,255951220,10870,10870,10870,10870,32
20241021,110200,255603380,10870,10870,10870,10870,1
20241021,110100,255592510,10870,10870,10870,10870,9
20241021,110000,255494680,10880,10880,10880,10880,21
20241021,105900,255266200,10880,10880,10880,10870,532
20241021,105800,249478200,10900,10900,10900,10900,10
20241021,105700,249369200,10900,10890,10900,10890,221
20241021,105600,246961320,10880,10880,10880,10880,10
20241021,105500,246852520,10870,10870,10870,10870,0
20241021,105400,246852520,10870,10880,10880,10860,60
20241021,105300,246200640,10890,10890,10890,10890,3
20241021,105200,246167970,10880,10880,10880,10880,319
20241021,105100,242697250,10880,10870,10880,10870,39
20241021,105000,242273030,10860,10870,10870,10860,142
20241021,104900,240729870,10870,10870,10870,10870,10
20241021,104800,240621170,10880,10880,10880,10880,10
20241021,104700,240512370,10880,10880,10880,10880,2
20241021,104600,240490610,10880,10880,10880,10880,18
20241021,104500,240294770,10880,10880,10880,10880,4
20241021,104400,240251250,10880,10880,10880,10880,12
20241021,104300,240120690,10880,10880,10880,10880,0
20241021,104200,240120690,10880,10880,10880,10880,0
20241021,104100,240120690,10880,10880,10880,10880,143
20241021,104000,238564850,10880,10880,10880,10880,82
20241021,103900,237672690,10890,10890,10890,10890,7
20241021,103800,237596460,10890,10890,10890,10890,101
20241021,103700,236496570,10880,10890,10890,10880,32
20241021,103600,236148290,10890,10890,10890,10890,5
20241021,103500,236093840,10850,10850,10850,10850,0
20241021,103400,236093840,10850,10880,10880,10850,204
20241021,103300,233878280,10880,10880,10880,10880,1
20241021,103200,233867400,10860,10860,10860,10860,40
20241021,103100,233433000,10860,10860,10860,10860,1
20241021,103000,233422140,10860,10860,10860,10860,0
20241021,102900,233422140,10860,10860,10860,10860,50
20241021,102800,232879140,10860,10860,10860,10860,0
20241021,102700,232879140,10860,10860,10860,10860,0
20241021,102600,232879140,10860,10850,10860,10850,23
20241021,102500,232629560,10850,10900,10900,10850,53
20241021,102400,232054460,10900,10900,10900,10900,3
20241021,102300,232021760,10850,10850,10850,10850,136
20241021,102200,230546160,10850,10880,10880,10850,869
20241021,102100,221102790,10880,10880,10880,10880,0
20241021,102000,221102790,10880,10880,10880,10880,1
20241021,101900,221091910,10880,10880,10880,10880,0
20241021,101800,221091910,10880,10880,10880,10880,0
20241021,101700,221091910,10880,10880,10880,10880,0
20241021,101600,221091910,10880,10890,10890,10880,600
20241021,101500,214557940,10890,10930,10930,10890,127
20241021,101400,213174870,10920,10890,10920,10890,1296
20241021,101300,199025010,10890,10890,10890,10890,1
20241021,101200,199014120,10890,10890,10890,10890,11
20241021,101100,198894330,10890,10910,10910,10890,4
20241021,101000,198850710,10890,10910,10910,10890,59
20241021,100900,198208040,10890,10900,10900,10890,242
20241021,100800,195572420,10900,10900,10900,10900,0
20241021,100700,195572420,10900,10900,10900,10900,6
20241021,100600,195507020,10890,10910,10910,10890,140
20241021,100500,193980620,10910,10910,10910,10910,0
20241021,100400,193980620,10910,10880,10910,10880,1262
20241021,100300,180247990,10880,10880,10880,10880,19
20241021,100200,180041270,10880,10870,10880,10870,331
20241021,100100,176443060,10870,10870,10870,10870,3
20241021,100000,176410450,10860,10870,10870,10860,2
20241021,095900,176388720,10860,10860,10860,10860,40
20241021,095800,175954320,10810,10810,10810,10810,40
20241021,095700,175521920,10800,10850,10850,10800,427
20241021,095600,170904240,10850,10880,10880,10850,24
20241021,095500,170643530,10880,10880,10880,10850,858
20241021,095400,161308520,10880,10880,10880,10880,133
20241021,095300,159861480,10880,10850,10880,10850,284
20241021,095200,156778900,10850,10850,10850,10850,3
20241021,095100,156746350,10850,10880,10880,10850,603
20241021,095000,150194730,10890,10910,10910,10890,189
20241021,094900,148135430,10910,10910,10910,10910,71
20241021,094800,147360820,10910,10910,10910,10910,5
20241021,094700,147306270,10910,10910,10910,10910,81
20241021,094600,146422560,10910,10910,10910,10910,10
20241021,094500,146313460,10920,10920,10920,10920,0
20241021,094400,146313460,10920,10940,10940,10920,21
20241021,094300,146083920,10950,10950,10950,10950,20
20241021,094200,145864920,10950,10900,10950,10890,228
20241021,094100,143372830,10890,10890,10930,10890,8
20241021,094000,143285510,10890,10930,10930,10890,65
20241021,093900,142575570,10930,10930,10930,10930,1
20241021,093800,142564640,10930,10920,10930,10920,123
20241021,093700,141220300,10930,10920,10930,10920,110
20241021,093600,140019090,10920,10900,10920,10900,198
20241021,093500,137860810,10930,10930,10930,10930,386
20241021,093400,133641830,10920,10920,10920,10920,10
20241021,093300,133532630,10920,10910,10920,10900,313
20241021,093200,130116740,10910,10900,10910,10900,372
20241021,093100,126061920,10900,10860,10900,10810,2767
20241021,093000,95942590,10860,10860,10860,10860,201
20241021,092900,93759730,10860,10860,10860,10860,6
20241021,092800,93694570,10860,10860,10860,10860,0
20241021,092700,93694570,10860,10810,10860,10810,54
20241021,092600,93110780,10800,10800,10800,10800,29
20241021,092500,92797580,10800,10850,10860,10800,49
20241021,092400,92268230,10860,10860,10860,10860,0
20241021,092300,92268230,10860,10850,10860,10800,18
20241021,092200,92073370,10860,10860,10860,10860,20
20241021,092100,91856170,10850,10850,10850,10850,1
20241021,092000,91845320,10850,10850,10850,10850,313
20241021,091900,88449270,10850,10810,10860,10800,58
20241021,091800,87822230,10800,10800,10800,10800,13
20241021,091700,87681830,10780,10820,10820,10780,400
20241021,091600,83362870,10810,10810,10810,10810,0
20241021,091500,83362870,10810,10810,10810,10810,10
20241021,091400,83254770,10790,10790,10790,10790,0
20241021,091300,83254770,10790,10790,10790,10790,89
20241021,091200,82294460,10870,10870,10870,10870,1
20241021,091100,82283590,10860,10770,10860,10770,13
20241021,091000,82142860,10800,10770,10800,10760,397
20241021,090900,77862300,10780,10800,10800,10770,507
20241021,090800,72393080,10780,10810,10830,10780,390
20241021,090700,68182580,10810,10830,10880,10810,630
20241021,090600,61367270,10840,10870,10880,10840,1036
20241021,090500,50125690,10880,10850,10880,10850,88
20241021,090400,49168450,10820,10850,10850,10820,177
20241021,090300,47248600,10860,10860,10860,10860,1
20241021,090200,47237740,10860,10860,10860,10860,25
20241021,090100,46966240,10860,10890,10890,10860,422
20241021,090000,42373700,10900,10810,10900,10800,3889