KissMeData/211270/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204300,507458980,10660,10660,10660,10660,875
20241021,204200,507458980,10660,10660,10660,10660,0
20241021,204100,507458980,10660,10660,10660,10660,0
20241021,204000,507458980,10660,10660,10660,10660,0
20241021,203900,507458980,10660,10660,10660,10660,0
20241021,203800,507458980,10660,10660,10660,10660,0
20241021,203700,507458980,10660,10660,10660,10660,0
20241021,203600,507458980,10660,10660,10660,10660,0
20241021,203500,507458980,10660,10660,10660,10660,0
20241021,203400,507458980,10660,10660,10660,10660,0
20241021,203300,507458980,10660,10660,10660,10660,0
20241021,203200,507458980,10660,10660,10660,10660,0
20241021,203100,507458980,10660,10660,10660,10660,0
20241021,203000,507458980,10660,10660,10660,10660,0
20241021,202900,507458980,10660,10660,10660,10660,0
20241021,202800,507458980,10660,10660,10660,10660,0
20241021,202700,507458980,10660,10660,10660,10660,0
20241021,202600,507458980,10660,10660,10660,10660,0
20241021,202500,507458980,10660,10660,10660,10660,0
20241021,202400,507458980,10660,10660,10660,10660,0
20241021,202300,507458980,10660,10660,10660,10660,0
20241021,202200,507458980,10660,10660,10660,10660,0
20241021,202100,507458980,10660,10660,10660,10660,0
20241021,202000,507458980,10660,10660,10660,10660,0
20241021,201900,507458980,10660,10660,10660,10660,0
20241021,201800,507458980,10660,10660,10660,10660,0
20241021,201700,507458980,10660,10660,10660,10660,0
20241021,201600,507458980,10660,10660,10660,10660,0
20241021,201500,507458980,10660,10660,10660,10660,0
20241021,201400,507458980,10660,10660,10660,10660,0
20241021,201300,507458980,10660,10660,10660,10660,875
20241021,201200,507458980,10660,10660,10660,10660,0
20241021,201100,507458980,10660,10660,10660,10660,0
20241021,201000,507458980,10660,10660,10660,10660,0
20241021,200900,507458980,10660,10660,10660,10660,0
20241021,200800,507458980,10660,10660,10660,10660,0
20241021,200700,507458980,10660,10660,10660,10660,0
20241021,200600,507458980,10660,10660,10660,10660,0
20241021,200500,507458980,10660,10660,10660,10660,0
20241021,200400,507458980,10660,10660,10660,10660,0
20241021,200300,507458980,10660,10660,10660,10660,0
20241021,200200,507458980,10660,10660,10660,10660,0
20241021,200100,507458980,10660,10660,10660,10660,0
20241021,200000,507458980,10660,10660,10660,10660,0
20241021,195900,507458980,10660,10660,10660,10660,0
20241021,195800,507458980,10660,10660,10660,10660,0
20241021,195700,507458980,10660,10660,10660,10660,0
20241021,195600,507458980,10660,10660,10660,10660,0
20241021,195500,507458980,10660,10660,10660,10660,0
20241021,195400,507458980,10660,10660,10660,10660,0
20241021,195300,507458980,10660,10660,10660,10660,0
20241021,195200,507458980,10660,10660,10660,10660,0
20241021,195100,507458980,10660,10660,10660,10660,0
20241021,195000,507458980,10660,10660,10660,10660,0
20241021,194900,507458980,10660,10660,10660,10660,0
20241021,194800,507458980,10660,10660,10660,10660,0
20241021,194700,507458980,10660,10660,10660,10660,0
20241021,194600,507458980,10660,10660,10660,10660,0
20241021,194500,507458980,10660,10660,10660,10660,0
20241021,194400,507458980,10660,10660,10660,10660,0
20241021,194300,507458980,10660,10660,10660,10660,875
20241021,194200,507458980,10660,10660,10660,10660,0
20241021,194100,507458980,10660,10660,10660,10660,0
20241021,194000,507458980,10660,10660,10660,10660,0
20241021,193900,507458980,10660,10660,10660,10660,0
20241021,193800,507458980,10660,10660,10660,10660,0
20241021,193700,507458980,10660,10660,10660,10660,0
20241021,193600,507458980,10660,10660,10660,10660,0
20241021,193500,507458980,10660,10660,10660,10660,0
20241021,193400,507458980,10660,10660,10660,10660,0
20241021,193300,507458980,10660,10660,10660,10660,0
20241021,193200,507458980,10660,10660,10660,10660,0
20241021,193100,507458980,10660,10660,10660,10660,0
20241021,193000,507458980,10660,10660,10660,10660,0
20241021,192900,507458980,10660,10660,10660,10660,0
20241021,192800,507458980,10660,10660,10660,10660,0
20241021,192700,507458980,10660,10660,10660,10660,0
20241021,192600,507458980,10660,10660,10660,10660,0
20241021,192500,507458980,10660,10660,10660,10660,0
20241021,192400,507458980,10660,10660,10660,10660,0
20241021,192300,507458980,10660,10660,10660,10660,0
20241021,192200,507458980,10660,10660,10660,10660,0
20241021,192100,507458980,10660,10660,10660,10660,0
20241021,192000,507458980,10660,10660,10660,10660,0
20241021,191900,507458980,10660,10660,10660,10660,0
20241021,191800,507458980,10660,10660,10660,10660,0
20241021,191700,507458980,10660,10660,10660,10660,0
20241021,191600,507458980,10660,10660,10660,10660,0
20241021,191500,507458980,10660,10660,10660,10660,0
20241021,191400,507458980,10660,10660,10660,10660,0
20241021,191300,507458980,10660,10660,10660,10660,875
20241021,191200,507458980,10660,10660,10660,10660,0
20241021,191100,507458980,10660,10660,10660,10660,0
20241021,191000,507458980,10660,10660,10660,10660,0
20241021,190900,507458980,10660,10660,10660,10660,0
20241021,190800,507458980,10660,10660,10660,10660,0
20241021,190700,507458980,10660,10660,10660,10660,0
20241021,190600,507458980,10660,10660,10660,10660,0
20241021,190500,507458980,10660,10660,10660,10660,0
20241021,190400,507458980,10660,10660,10660,10660,0
20241021,190300,507458980,10660,10660,10660,10660,0
20241021,190200,507458980,10660,10660,10660,10660,0
20241021,190100,507458980,10660,10660,10660,10660,0
20241021,190000,507458980,10660,10660,10660,10660,0
20241021,185900,507458980,10660,10660,10660,10660,0
20241021,185800,507458980,10660,10660,10660,10660,0
20241021,185700,507458980,10660,10660,10660,10660,0
20241021,185600,507458980,10660,10660,10660,10660,0
20241021,185500,507458980,10660,10660,10660,10660,0
20241021,185400,507458980,10660,10660,10660,10660,0
20241021,185300,507458980,10660,10660,10660,10660,0
20241021,185200,507458980,10660,10660,10660,10660,0
20241021,185100,507458980,10660,10660,10660,10660,0
20241021,185000,507458980,10660,10660,10660,10660,0
20241021,184900,507458980,10660,10660,10660,10660,0
20241021,184800,507458980,10660,10660,10660,10660,0
20241021,184700,507458980,10660,10660,10660,10660,0
20241021,184600,507458980,10660,10660,10660,10660,0
20241021,184500,507458980,10660,10660,10660,10660,0
20241021,184400,507458980,10660,10660,10660,10660,0
20241021,184300,507458980,10660,10660,10660,10660,875
20241021,184200,507458980,10660,10660,10660,10660,0
20241021,184100,507458980,10660,10660,10660,10660,0
20241021,184000,507458980,10660,10660,10660,10660,0
20241021,183900,507458980,10660,10660,10660,10660,0
20241021,183800,507458980,10660,10660,10660,10660,0
20241021,183700,507458980,10660,10660,10660,10660,0
20241021,183600,507458980,10660,10660,10660,10660,0
20241021,183500,507458980,10660,10660,10660,10660,0
20241021,183400,507458980,10660,10660,10660,10660,0
20241021,183300,507458980,10660,10660,10660,10660,0
20241021,183200,507458980,10660,10660,10660,10660,0
20241021,183100,507458980,10660,10660,10660,10660,0
20241021,183000,507458980,10660,10660,10660,10660,0
20241021,182900,507458980,10660,10660,10660,10660,0
20241021,182800,507458980,10660,10660,10660,10660,0
20241021,182700,507458980,10660,10660,10660,10660,0
20241021,182600,507458980,10660,10660,10660,10660,0
20241021,182500,507458980,10660,10660,10660,10660,0
20241021,182400,507458980,10660,10660,10660,10660,0
20241021,182300,507458980,10660,10660,10660,10660,0
20241021,182200,507458980,10660,10660,10660,10660,0
20241021,182100,507458980,10660,10660,10660,10660,0
20241021,182000,507458980,10660,10660,10660,10660,0
20241021,181900,507458980,10660,10660,10660,10660,0
20241021,181800,507458980,10660,10660,10660,10660,0
20241021,181700,507458980,10660,10660,10660,10660,0
20241021,181600,507458980,10660,10660,10660,10660,0
20241021,181500,507458980,10660,10660,10660,10660,0
20241021,181400,507458980,10660,10660,10660,10660,0
20241021,181300,507458980,10660,10660,10660,10660,875
20241021,181200,507458980,10660,10660,10660,10660,0
20241021,181100,507458980,10660,10660,10660,10660,0
20241021,181000,507458980,10660,10660,10660,10660,0
20241021,180900,507458980,10660,10660,10660,10660,0
20241021,180800,507458980,10660,10660,10660,10660,0
20241021,180700,507458980,10660,10660,10660,10660,0
20241021,180600,507458980,10660,10660,10660,10660,0
20241021,180500,507458980,10660,10660,10660,10660,0
20241021,180400,507458980,10660,10660,10660,10660,0
20241021,180300,507458980,10660,10660,10660,10660,0
20241021,180200,507458980,10660,10660,10660,10660,0
20241021,180100,507458980,10660,10660,10660,10660,0
20241021,180000,507458980,10660,10660,10660,10660,0
20241021,175900,507458980,10660,10660,10660,10660,0
20241021,175800,507458980,10660,10660,10660,10660,0
20241021,175700,507458980,10660,10660,10660,10660,0
20241021,175600,507458980,10660,10660,10660,10660,0
20241021,175500,507458980,10660,10660,10660,10660,0
20241021,175400,507458980,10660,10660,10660,10660,0
20241021,175300,507458980,10660,10660,10660,10660,0
20241021,175200,507458980,10660,10660,10660,10660,0
20241021,175100,507458980,10660,10660,10660,10660,0
20241021,175000,507458980,10660,10660,10660,10660,0
20241021,174900,507458980,10660,10660,10660,10660,0
20241021,174800,507458980,10660,10660,10660,10660,0
20241021,174700,507458980,10660,10660,10660,10660,0
20241021,174600,507458980,10660,10660,10660,10660,0
20241021,174500,507458980,10660,10660,10660,10660,0
20241021,174400,507458980,10660,10660,10660,10660,0
20241021,174300,507458980,10660,10660,10660,10660,875
20241021,174200,507458980,10660,10660,10660,10660,0
20241021,174100,507458980,10660,10660,10660,10660,0
20241021,174000,507458980,10660,10660,10660,10660,0
20241021,173900,507458980,10660,10660,10660,10660,0
20241021,173800,507458980,10660,10660,10660,10660,0
20241021,173700,507458980,10660,10660,10660,10660,0
20241021,173600,507458980,10660,10660,10660,10660,0
20241021,173500,507458980,10660,10660,10660,10660,0
20241021,173400,507458980,10660,10660,10660,10660,0
20241021,173300,507458980,10660,10660,10660,10660,0
20241021,173200,507458980,10660,10660,10660,10660,0
20241021,173100,507458980,10660,10660,10660,10660,0
20241021,173000,507458980,10660,10660,10660,10660,0
20241021,172900,507458980,10660,10660,10660,10660,0
20241021,172800,507458980,10660,10660,10660,10660,0
20241021,172700,507458980,10660,10660,10660,10660,0
20241021,172600,507458980,10660,10660,10660,10660,0
20241021,172500,507458980,10660,10660,10660,10660,0
20241021,172400,507458980,10660,10660,10660,10660,0
20241021,172300,507458980,10660,10660,10660,10660,0
20241021,172200,507458980,10660,10660,10660,10660,0
20241021,172100,507458980,10660,10660,10660,10660,0
20241021,172000,507458980,10660,10660,10660,10660,0
20241021,171900,507458980,10660,10660,10660,10660,0
20241021,171800,507458980,10660,10660,10660,10660,0
20241021,171700,507458980,10660,10660,10660,10660,0
20241021,171600,507458980,10660,10660,10660,10660,0
20241021,171500,507458980,10660,10660,10660,10660,0
20241021,171400,507458980,10660,10660,10660,10660,0
20241021,171300,507458980,10660,10660,10660,10660,875
20241021,171200,507458980,10660,10660,10660,10660,0
20241021,171100,507458980,10660,10660,10660,10660,0
20241021,171000,507458980,10660,10660,10660,10660,0
20241021,170900,507458980,10660,10660,10660,10660,0
20241021,170800,507458980,10660,10660,10660,10660,0
20241021,170700,507458980,10660,10660,10660,10660,0
20241021,170600,507458980,10660,10660,10660,10660,0
20241021,170500,507458980,10660,10660,10660,10660,0
20241021,170400,507458980,10660,10660,10660,10660,0
20241021,170300,507458980,10660,10660,10660,10660,0
20241021,170200,507458980,10660,10660,10660,10660,0
20241021,170100,507458980,10660,10660,10660,10660,0
20241021,170000,507458980,10660,10660,10660,10660,0
20241021,165900,507458980,10660,10660,10660,10660,0
20241021,165800,507458980,10660,10660,10660,10660,0
20241021,165700,507458980,10660,10660,10660,10660,0
20241021,165600,507458980,10660,10660,10660,10660,0
20241021,165500,507458980,10660,10660,10660,10660,0
20241021,165400,507458980,10660,10660,10660,10660,0
20241021,165300,507458980,10660,10660,10660,10660,0
20241021,165200,507458980,10660,10660,10660,10660,0
20241021,165100,507458980,10660,10660,10660,10660,0
20241021,165000,507458980,10660,10660,10660,10660,0
20241021,164900,507458980,10660,10660,10660,10660,0
20241021,164800,507458980,10660,10660,10660,10660,0
20241021,164700,507458980,10660,10660,10660,10660,0
20241021,164600,507458980,10660,10660,10660,10660,0
20241021,164500,507458980,10660,10660,10660,10660,0
20241021,164400,507458980,10660,10660,10660,10660,0
20241021,164300,507458980,10660,10660,10660,10660,875
20241021,164200,507458980,10660,10660,10660,10660,0
20241021,164100,507458980,10660,10660,10660,10660,0
20241021,164000,507458980,10660,10660,10660,10660,0
20241021,163900,507458980,10660,10660,10660,10660,0
20241021,163800,507458980,10660,10660,10660,10660,0
20241021,163700,507458980,10660,10660,10660,10660,0
20241021,163600,507458980,10660,10660,10660,10660,0
20241021,163500,507458980,10660,10660,10660,10660,0
20241021,163400,507458980,10660,10660,10660,10660,0
20241021,163300,507458980,10660,10660,10660,10660,0
20241021,163200,507458980,10660,10660,10660,10660,0
20241021,163100,507458980,10660,10660,10660,10660,0
20241021,163000,507458980,10660,10660,10660,10660,0
20241021,162900,507458980,10660,10660,10660,10660,0
20241021,162800,507458980,10660,10660,10660,10660,0
20241021,162700,507458980,10660,10660,10660,10660,0
20241021,162600,507458980,10660,10660,10660,10660,0
20241021,162500,507458980,10660,10660,10660,10660,0
20241021,162400,507458980,10660,10660,10660,10660,0
20241021,162300,507458980,10660,10660,10660,10660,0
20241021,162200,507458980,10660,10660,10660,10660,0
20241021,162100,507458980,10660,10660,10660,10660,0
20241021,162000,507458980,10660,10660,10660,10660,0
20241021,161900,507458980,10660,10660,10660,10660,0
20241021,161800,507458980,10660,10660,10660,10660,0
20241021,161700,507458980,10660,10660,10660,10660,0
20241021,161600,507458980,10660,10660,10660,10660,0
20241021,161500,507458980,10660,10660,10660,10660,0
20241021,161400,507458980,10660,10660,10660,10660,0
20241021,161300,507458980,10660,10660,10660,10660,875
20241021,161200,507458980,10660,10660,10660,10660,0
20241021,161100,507458980,10660,10660,10660,10660,0
20241021,161000,507458980,10660,10660,10660,10660,0
20241021,160900,507458980,10660,10660,10660,10660,0
20241021,160800,507458980,10660,10660,10660,10660,0
20241021,160700,507458980,10660,10660,10660,10660,0
20241021,160600,507458980,10660,10660,10660,10660,0
20241021,160500,507458980,10660,10660,10660,10660,0
20241021,160400,507458980,10660,10660,10660,10660,0
20241021,160300,507458980,10660,10660,10660,10660,0
20241021,160200,507458980,10660,10660,10660,10660,0
20241021,160100,507458980,10660,10660,10660,10660,0
20241021,160000,507458980,10660,10660,10660,10660,0
20241021,155900,507458980,10660,10660,10660,10660,0
20241021,155800,507458980,10660,10660,10660,10660,0
20241021,155700,507458980,10660,10660,10660,10660,0
20241021,155600,507458980,10660,10660,10660,10660,0
20241021,155500,507458980,10660,10660,10660,10660,0
20241021,155400,507458980,10660,10660,10660,10660,0
20241021,155300,507458980,10660,10660,10660,10660,0
20241021,155200,507458980,10660,10660,10660,10660,0
20241021,155100,507458980,10660,10660,10660,10660,0
20241021,155000,507458980,10660,10660,10660,10660,0
20241021,154900,507458980,10660,10660,10660,10660,0
20241021,154800,507458980,10660,10660,10660,10660,0
20241021,154700,507458980,10660,10660,10660,10660,0
20241021,154600,507458980,10660,10660,10660,10660,0
20241021,154500,507458980,10660,10660,10660,10660,0
20241021,154400,507458980,10660,10660,10660,10660,0
20241021,154300,507458980,10660,10660,10660,10660,875
20241021,154200,507458980,10660,10660,10660,10660,0
20241021,154100,507458980,10660,10660,10660,10660,0
20241021,154000,507458980,10660,10660,10660,10660,0
20241021,153900,507458980,10660,10660,10660,10660,0
20241021,153800,507458980,10660,10660,10660,10660,0
20241021,153700,507458980,10660,10660,10660,10660,0
20241021,153600,507458980,10660,10660,10660,10660,0
20241021,153500,507458980,10660,10660,10660,10660,0
20241021,153400,507458980,10660,10660,10660,10660,0
20241021,153300,507458980,10660,10660,10660,10660,0
20241021,153200,507458980,10660,10660,10660,10660,0
20241021,153100,507458980,10660,10660,10660,10660,0
20241021,153000,507458980,10660,10660,10660,10660,875
20241021,152900,498131480,10650,10650,10650,10650,0
20241021,152800,498131480,10650,10650,10650,10650,0
20241021,152700,498131480,10650,10650,10650,10650,0
20241021,152600,498131480,10650,10650,10650,10650,0
20241021,152500,498131480,10650,10650,10650,10650,0
20241021,152400,498131480,10650,10650,10650,10650,0
20241021,152300,498131480,10650,10650,10650,10650,0
20241021,152200,498131480,10650,10650,10650,10650,0
20241021,152100,498131480,10650,10650,10650,10650,0
20241021,152000,498131480,10650,10650,10650,10650,0
20241021,151900,498131480,10650,10650,10650,10650,4
20241021,151800,498088880,10660,10660,10660,10660,0
20241021,151700,498088880,10660,10660,10660,10660,0
20241021,151600,498088880,10660,10660,10660,10660,38
20241021,151500,497683800,10660,10660,10660,10660,1
20241021,151400,497673140,10650,10650,10650,10650,1
20241021,151300,497662490,10650,10650,10650,10650,0
20241021,151200,497662490,10650,10650,10680,10650,116
20241021,151100,496426760,10680,10680,10680,10680,1
20241021,151000,496416080,10670,10670,10670,10670,20
20241021,150900,496202680,10650,10650,10650,10650,30
20241021,150800,495883180,10630,10670,10670,10630,153
20241021,150700,494255670,10670,10670,10670,10670,44
20241021,150600,493786190,10670,10670,10670,10670,53
20241021,150500,493220680,10670,10670,10670,10670,1
20241021,150400,493210010,10640,10630,10640,10630,28
20241021,150300,492912140,10650,10640,10650,10630,190
20241021,150200,490891050,10640,10650,10650,10640,182
20241021,150100,488954240,10670,10670,10670,10670,1
20241021,150000,488943570,10650,10650,10650,10650,130
20241021,145900,487559070,10650,10660,10660,10650,125
20241021,145800,486227470,10670,10670,10670,10670,2
20241021,145700,486206130,10670,10670,10670,10670,1
20241021,145600,486195460,10660,10660,10660,10660,1
20241021,145500,486184800,10660,10680,10680,10660,568
20241021,145400,480127100,10690,10690,10690,10690,50
20241021,145300,479592600,10690,10690,10690,10690,169
20241021,145200,477785990,10680,10680,10680,10680,10
20241021,145100,477679190,10680,10680,10680,10680,122
20241021,145000,476376230,10680,10690,10690,10680,31
20241021,144900,476045050,10690,10690,10690,10690,0
20241021,144800,476045050,10690,10690,10690,10690,20
20241021,144700,475831250,10690,10680,10690,10680,69
20241021,144600,475094320,10680,10680,10680,10680,444
20241021,144500,470352400,10660,10660,10660,10660,0
20241021,144400,470352400,10660,10670,10670,10660,187
20241021,144300,468357210,10660,10660,10660,10660,1
20241021,144200,468346550,10660,10660,10660,10660,25
20241021,144100,468080050,10660,10670,10670,10660,45
20241021,144000,467600250,10680,10680,10680,10680,0
20241021,143900,467600250,10680,10680,10680,10680,100
20241021,143800,466532250,10680,10680,10680,10680,61
20241021,143700,465880770,10670,10670,10670,10670,0
20241021,143600,465880770,10670,10670,10670,10670,1
20241021,143500,465870100,10670,10670,10670,10670,284
20241021,143400,462839820,10670,10670,10670,10670,0
20241021,143300,462839820,10670,10670,10670,10670,38
20241021,143200,462434360,10670,10670,10670,10670,19
20241021,143100,462231630,10670,10670,10670,10670,0
20241021,143000,462231630,10670,10670,10670,10670,0
20241021,142900,462231630,10670,10670,10670,10670,2
20241021,142800,462210290,10670,10670,10670,10670,8
20241021,142700,462124930,10660,10660,10660,10660,0
20241021,142600,462124930,10660,10660,10660,10660,17
20241021,142500,461943710,10660,10660,10660,10660,10
20241021,142400,461837110,10660,10660,10660,10660,1
20241021,142300,461826450,10660,10660,10660,10660,0
20241021,142200,461826450,10660,10660,10660,10660,0
20241021,142100,461826450,10660,10660,10660,10660,5
20241021,142000,461773150,10650,10650,10650,10650,188
20241021,141900,459770950,10650,10650,10650,10650,0
20241021,141800,459770950,10650,10650,10650,10650,60
20241021,141700,459131950,10690,10690,10690,10690,7
20241021,141600,459057120,10690,10690,10690,10690,0
20241021,141500,459057120,10690,10690,10690,10690,372
20241021,141400,455080440,10690,10690,10690,10690,0
20241021,141300,455080440,10690,10690,10690,10690,0
20241021,141200,455080440,10690,10690,10690,10690,0
20241021,141100,455080440,10690,10690,10690,10690,2
20241021,141000,455059060,10650,10650,10650,10650,0
20241021,140900,455059060,10650,10650,10650,10650,0
20241021,140800,455059060,10650,10650,10650,10650,0
20241021,140700,455059060,10650,10650,10650,10650,24
20241021,140600,454803460,10670,10670,10670,10670,0
20241021,140500,454803460,10670,10670,10670,10670,1
20241021,140400,454792790,10690,10690,10690,10690,0
20241021,140300,454792790,10690,10690,10690,10690,0
20241021,140200,454792790,10690,10690,10690,10690,22
20241021,140100,454557610,10660,10660,10660,10660,0
20241021,140000,454557610,10660,10660,10660,10660,0
20241021,135900,454557610,10660,10660,10660,10660,20
20241021,135800,454344410,10660,10660,10660,10660,0
20241021,135700,454344410,10660,10660,10660,10660,0
20241021,135600,454344410,10660,10660,10660,10660,0
20241021,135500,454344410,10660,10660,10660,10660,2
20241021,135400,454323090,10660,10660,10660,10660,73
20241021,135300,453544910,10670,10670,10670,10670,100
20241021,135200,452477910,10670,10670,10670,10670,0
20241021,135100,452477910,10670,10670,10670,10670,2
20241021,135000,452456570,10670,10700,10700,10670,6
20241021,134900,452392400,10670,10670,10670,10670,50
20241021,134800,451858900,10670,10670,10670,10670,0
20241021,134700,451858900,10670,10670,10670,10670,2
20241021,134600,451837560,10700,10700,10700,10700,0
20241021,134500,451837560,10700,10700,10700,10700,0
20241021,134400,451837560,10700,10700,10700,10700,0
20241021,134300,451837560,10700,10700,10700,10700,1
20241021,134200,451826860,10700,10700,10700,10700,5
20241021,134100,451773360,10660,10660,10660,10660,12
20241021,134000,451645440,10680,10680,10680,10680,0
20241021,133900,451645440,10680,10680,10680,10680,0
20241021,133800,451645440,10680,10710,10710,10680,4
20241021,133700,451602690,10710,10710,10710,10710,0
20241021,133600,451602690,10710,10710,10710,10710,6
20241021,133500,451538430,10680,10680,10680,10680,174
20241021,133400,449680110,10680,10690,10690,10680,16
20241021,133300,449509110,10680,10680,10680,10680,31
20241021,133200,449178030,10680,10680,10680,10680,1071
20241021,133100,437739750,10680,10680,10680,10680,40
20241021,133000,437312550,10680,10680,10680,10680,0
20241021,132900,437312550,10680,10700,10700,10680,814
20241021,132800,428608750,10700,10700,10700,10700,100
20241021,132700,427538750,10700,10690,10700,10690,771
20241021,132600,419291560,10690,10690,10690,10690,9
20241021,132500,419195350,10690,10690,10690,10680,722
20241021,132400,411477570,10670,10670,10670,10670,246
20241021,132300,408852750,10670,10670,10670,10670,12
20241021,132200,408724710,10670,10680,10680,10670,104
20241021,132100,407614920,10680,10670,10690,10670,347
20241021,132000,403908140,10690,10690,10690,10690,0
20241021,131900,403908140,10690,10690,10690,10690,47
20241021,131800,403405710,10620,10660,10660,10620,21
20241021,131700,403182490,10680,10680,10680,10680,1
20241021,131600,403171810,10680,10680,10680,10680,1
20241021,131500,403161130,10680,10670,10680,10670,243
20241021,131400,400566860,10670,10630,10670,10630,1193
20241021,131300,387850530,10620,10620,10620,10620,95
20241021,131200,386841630,10620,10620,10620,10620,100
20241021,131100,385779630,10620,10620,10620,10620,7
20241021,131000,385705290,10630,10630,10630,10630,0
20241021,130900,385705290,10630,10630,10630,10630,0
20241021,130800,385705290,10630,10630,10630,10630,0
20241021,130700,385705290,10630,10630,10630,10630,9
20241021,130600,385609620,10610,10610,10610,10610,0
20241021,130500,385609620,10610,10610,10610,10610,31
20241021,130400,385280710,10640,10640,10640,10640,29
20241021,130300,384972150,10630,10630,10630,10630,0
20241021,130200,384972150,10630,10620,10630,10620,404
20241021,130100,380679210,10620,10620,10620,10620,0
20241021,130000,380679210,10620,10620,10620,10620,0
20241021,125900,380679210,10620,10620,10620,10620,1
20241021,125800,380668590,10620,10620,10620,10590,90
20241021,125700,379713390,10610,10610,10610,10610,0
20241021,125600,379713390,10610,10610,10610,10610,3
20241021,125500,379681560,10610,10600,10610,10600,100
20241021,125400,378620760,10590,10590,10590,10590,0
20241021,125300,378620760,10590,10590,10590,10590,0
20241021,125200,378620760,10590,10590,10590,10590,0
20241021,125100,378620760,10590,10600,10600,10590,50
20241021,125000,378091210,10590,10590,10590,10590,0
20241021,124900,378091210,10590,10590,10590,10590,0
20241021,124800,378091210,10590,10590,10590,10590,2
20241021,124700,378070030,10570,10570,10570,10570,0
20241021,124600,378070030,10570,10570,10570,10570,0
20241021,124500,378070030,10570,10570,10570,10570,0
20241021,124400,378070030,10570,10580,10580,10570,200
20241021,124300,375955990,10580,10580,10580,10580,18
20241021,124200,375765550,10580,10580,10580,10580,10
20241021,124100,375659750,10580,10580,10580,10580,2
20241021,124000,375638590,10590,10590,10590,10590,8
20241021,123900,375553870,10590,10590,10590,10590,211
20241021,123800,373319380,10610,10610,10610,10610,0
20241021,123700,373319380,10610,10610,10610,10610,10
20241021,123600,373213280,10610,10600,10610,10600,11
20241021,123500,373096670,10600,10600,10600,10600,0
20241021,123400,373096670,10600,10600,10600,10600,0
20241021,123300,373096670,10600,10600,10600,10600,0
20241021,123200,373096670,10600,10600,10610,10600,135
20241021,123100,371665370,10600,10600,10600,10600,261
20241021,123000,368898770,10610,10610,10610,10610,1
20241021,122900,368888160,10590,10590,10590,10590,20
20241021,122800,368676360,10590,10590,10590,10590,0
20241021,122700,368676360,10590,10590,10590,10590,0
20241021,122600,368676360,10590,10590,10590,10590,0
20241021,122500,368676360,10590,10590,10590,10590,0
20241021,122400,368676360,10590,10590,10590,10590,0
20241021,122300,368676360,10590,10590,10590,10590,0
20241021,122200,368676360,10590,10590,10590,10590,0
20241021,122100,368676360,10590,10590,10590,10590,3
20241021,122000,368644590,10590,10600,10600,10590,35
20241021,121900,368273930,10600,10610,10610,10600,20
20241021,121800,368061920,10610,10610,10610,10610,0
20241021,121700,368061920,10610,10610,10610,10610,18
20241021,121600,367870940,10630,10630,10630,10630,0
20241021,121500,367870940,10630,10630,10630,10630,1
20241021,121400,367860310,10640,10640,10640,10640,0
20241021,121300,367860310,10640,10640,10640,10640,100
20241021,121200,366796310,10640,10640,10640,10640,0
20241021,121100,366796310,10640,10610,10640,10610,111
20241021,121000,365615330,10610,10610,10610,10610,1
20241021,120900,365604720,10610,10610,10610,10610,0
20241021,120800,365604720,10610,10610,10610,10610,0
20241021,120700,365604720,10610,10610,10610,10610,12
20241021,120600,365477400,10610,10610,10610,10610,0
20241021,120500,365477400,10610,10610,10610,10610,0
20241021,120400,365477400,10610,10620,10620,10610,112
20241021,120300,364287970,10620,10620,10620,10620,120
20241021,120200,363013570,10640,10640,10640,10640,0
20241021,120100,363013570,10640,10640,10640,10640,1
20241021,120000,363002930,10650,10650,10650,10650,0
20241021,115900,363002930,10650,10650,10650,10650,2
20241021,115800,362981630,10650,10650,10650,10650,0
20241021,115700,362981630,10650,10650,10650,10650,3
20241021,115600,362949680,10620,10620,10620,10620,79
20241021,115500,362110700,10630,10630,10630,10630,1
20241021,115400,362100070,10640,10640,10640,10640,60
20241021,115300,361461670,10640,10640,10640,10640,1
20241021,115200,361451030,10640,10640,10640,10640,280
20241021,115100,358471830,10650,10650,10650,10650,12
20241021,115000,358344030,10650,10650,10650,10650,0
20241021,114900,358344030,10650,10650,10650,10650,0
20241021,114800,358344030,10650,10650,10650,10650,0
20241021,114700,358344030,10650,10650,10650,10650,0
20241021,114600,358344030,10650,10650,10650,10650,20
20241021,114500,358131030,10640,10640,10640,10640,87
20241021,114400,357205350,10640,10640,10640,10640,0
20241021,114300,357205350,10640,10640,10640,10640,10
20241021,114200,357098950,10620,10640,10640,10620,103
20241021,114100,356005030,10630,10630,10630,10630,5
20241021,114000,355951880,10640,10640,10640,10640,5
20241021,113900,355898680,10640,10620,10640,10620,138
20241021,113800,354433080,10640,10640,10640,10640,0
20241021,113700,354433080,10640,10640,10640,10640,10
20241021,113600,354326680,10640,10640,10640,10640,0
20241021,113500,354326680,10640,10640,10640,10640,0
20241021,113400,354326680,10640,10640,10640,10640,0
20241021,113300,354326680,10640,10630,10640,10630,391
20241021,113200,350167940,10590,10630,10630,10590,30
20241021,113100,349849820,10630,10630,10630,10630,4
20241021,113000,349807300,10630,10630,10630,10630,2
20241021,112900,349786040,10640,10640,10640,10640,1
20241021,112800,349775400,10640,10630,10640,10630,361
20241021,112700,345935240,10630,10620,10630,10620,6
20241021,112600,345871470,10620,10630,10630,10620,8
20241021,112500,345786500,10630,10630,10630,10630,38
20241021,112400,345382560,10630,10630,10630,10630,0
20241021,112300,345382560,10630,10630,10630,10630,0
20241021,112200,345382560,10630,10620,10630,10620,5
20241021,112100,345329440,10600,10600,10600,10600,0
20241021,112000,345329440,10600,10600,10600,10600,0
20241021,111900,345329440,10600,10600,10600,10600,24
20241021,111800,345075040,10600,10600,10600,10600,10
20241021,111700,344969040,10600,10600,10600,10600,0
20241021,111600,344969040,10600,10600,10600,10600,0
20241021,111500,344969040,10600,10600,10600,10600,0
20241021,111400,344969040,10600,10600,10600,10600,0
20241021,111300,344969040,10600,10600,10600,10600,0
20241021,111200,344969040,10600,10620,10620,10600,437
20241021,111100,340330200,10620,10620,10620,10620,0
20241021,111000,340330200,10620,10620,10620,10620,1
20241021,110900,340319580,10620,10630,10630,10620,264
20241021,110800,337515870,10630,10640,10640,10630,4
20241021,110700,337473340,10640,10620,10640,10620,49
20241021,110600,336952940,10630,10630,10630,10630,2
20241021,110500,336931680,10630,10630,10630,10630,1
20241021,110400,336921050,10620,10620,10620,10620,0
20241021,110300,336921050,10620,10630,10630,10620,116
20241021,110200,335688130,10620,10620,10620,10620,30
20241021,110100,335369530,10640,10640,10640,10640,0
20241021,110000,335369530,10640,10640,10640,10640,0
20241021,105900,335369530,10640,10640,10640,10640,0
20241021,105800,335369530,10640,10640,10640,10640,10
20241021,105700,335263130,10640,10640,10640,10640,105
20241021,105600,334145930,10640,10640,10640,10640,0
20241021,105500,334145930,10640,10640,10640,10640,3
20241021,105400,334114010,10660,10660,10660,10660,0
20241021,105300,334114010,10660,10660,10660,10660,0
20241021,105200,334114010,10660,10660,10660,10660,0
20241021,105100,334114010,10660,10660,10660,10660,54
20241021,105000,333538370,10640,10640,10640,10620,287
20241021,104900,330487090,10640,10640,10640,10640,20
20241021,104800,330274290,10640,10640,10640,10640,5
20241021,104700,330221090,10640,10650,10660,10640,131
20241021,104600,328825150,10660,10660,10660,10640,548
20241021,104500,322985070,10660,10660,10660,10660,1
20241021,104400,322974410,10660,10640,10660,10640,40
20241021,104300,322548210,10640,10640,10640,10640,20
20241021,104200,322335410,10640,10620,10640,10620,266
20241021,104100,319505190,10570,10570,10570,10570,0
20241021,104000,319505190,10570,10570,10570,10570,56
20241021,103900,318913270,10640,10640,10640,10570,1002
20241021,103800,308281840,10640,10640,10640,10640,0
20241021,103700,308281840,10640,10640,10640,10640,5
20241021,103600,308228640,10630,10620,10630,10620,257
20241021,103500,305498300,10620,10640,10640,10620,1046
20241021,103400,294389100,10640,10640,10640,10640,14
20241021,103300,294240140,10670,10670,10670,10670,1
20241021,103200,294229470,10630,10630,10630,10630,0
20241021,103100,294229470,10630,10630,10630,10630,0
20241021,103000,294229470,10630,10630,10630,10630,0
20241021,102900,294229470,10630,10630,10630,10630,28
20241021,102800,293931830,10640,10640,10640,10640,0
20241021,102700,293931830,10640,10640,10640,10640,2962
20241021,102600,262416150,10640,10640,10640,10640,6
20241021,102500,262352310,10640,10660,10660,10640,540
20241021,102400,256603190,10660,10660,10660,10660,210
20241021,102300,254364590,10660,10660,10660,10660,26
20241021,102200,254087430,10670,10670,10670,10670,1
20241021,102100,254076760,10670,10670,10670,10670,3
20241021,102000,254044750,10670,10670,10680,10670,547
20241021,101900,248204380,10670,10680,10680,10670,270
20241021,101800,245323300,10690,10700,10710,10650,943
20241021,101700,235248200,10700,10700,10700,10700,1059
20241021,101600,223916900,10660,10700,10710,10660,215
20241021,101500,221622200,10700,10700,10700,10700,515
20241021,101400,216111700,10700,10710,10710,10700,288
20241021,101300,213028260,10710,10680,10720,10680,947
20241021,101200,202895760,10660,10610,10660,10610,127
20241021,101100,201545440,10610,10680,10680,10610,251
20241021,101000,198871600,10650,10660,10660,10650,475
20241021,100900,193809640,10660,10700,10700,10660,323
20241021,100800,190353580,10700,10680,10700,10680,1448
20241021,100700,174867980,10730,10640,10730,10640,1815
20241021,100600,155455270,10620,10590,10660,10590,1944
20241021,100500,134813930,10590,10540,10590,10530,993
20241021,100400,124327690,10540,10520,10540,10520,442
20241021,100300,119676300,10490,10490,10520,10470,732
20241021,100200,111991660,10490,10490,10500,10490,224
20241021,100100,109641890,10490,10470,10500,10470,143
20241021,100000,108142740,10470,10460,10470,10460,102
20241021,095900,107075300,10430,10430,10430,10430,0
20241021,095800,107075300,10430,10450,10460,10430,412
20241021,095700,102768940,10450,10450,10470,10450,133
20241021,095600,101377490,10450,10440,10450,10440,1034
20241021,095500,90581710,10440,10440,10440,10440,58
20241021,095400,89976190,10440,10440,10440,10430,205
20241021,095300,87836020,10440,10420,10440,10420,102
20241021,095200,86771340,10430,10400,10430,10400,602
20241021,095100,80501540,10400,10400,10400,10400,2
20241021,095000,80480740,10400,10400,10400,10400,0
20241021,094900,80480740,10400,10400,10400,10400,64
20241021,094800,79815140,10400,10390,10400,10390,213
20241021,094700,77600940,10440,10440,10450,10440,102
20241021,094600,76536050,10440,10400,10440,10390,56
20241021,094500,75953460,10400,10400,10400,10400,38
20241021,094400,75558260,10400,10380,10400,10370,169
20241021,094300,73802870,10370,10360,10370,10360,569
20241021,094200,67903340,10350,10350,10350,10350,10
20241021,094100,67799840,10350,10300,10350,10300,77
20241021,094000,67003490,10300,10300,10300,10300,113
20241021,093900,65839590,10300,10300,10300,10300,10
20241021,093800,65736590,10290,10290,10290,10290,0
20241021,093700,65736590,10290,10290,10290,10290,0
20241021,093600,65736590,10290,10290,10290,10290,0
20241021,093500,65736590,10290,10290,10290,10290,0
20241021,093400,65736590,10290,10290,10290,10290,0
20241021,093300,65736590,10290,10290,10290,10290,6
20241021,093200,65674850,10280,10280,10280,10280,0
20241021,093100,65674850,10280,10280,10280,10280,0
20241021,093000,65674850,10280,10280,10280,10280,0
20241021,092900,65674850,10280,10280,10280,10280,1
20241021,092800,65664570,10280,10280,10280,10270,181
20241021,092700,63804530,10280,10300,10300,10280,500
20241021,092600,58657150,10320,10330,10330,10320,235
20241021,092500,56231870,10330,10370,10370,10330,48
20241021,092400,55734960,10370,10370,10370,10370,2
20241021,092300,55714220,10320,10320,10320,10320,0
20241021,092200,55714220,10320,10320,10320,10320,0
20241021,092100,55714220,10320,10320,10320,10320,21
20241021,092000,55497500,10320,10310,10320,10310,584
20241021,091900,49471430,10320,10320,10320,10320,0
20241021,091800,49471430,10320,10320,10320,10320,2
20241021,091700,49450790,10310,10280,10310,10280,201
20241021,091600,47378510,10260,10260,10260,10260,3
20241021,091500,47347730,10240,10240,10240,10240,5
20241021,091400,47296530,10240,10210,10240,10200,61
20241021,091300,46672630,10190,10190,10190,10190,0
20241021,091200,46672630,10190,10190,10190,10190,1
20241021,091100,46662440,10240,10190,10240,10180,1016
20241021,091000,36319040,10190,10180,10190,10180,3
20241021,090900,36288480,10180,10210,10210,10180,495
20241021,090800,31242220,10200,10200,10210,10200,436
20241021,090700,26795010,10200,10260,10260,10200,728
20241021,090600,19344200,10270,10290,10290,10270,133
20241021,090500,17975650,10290,10320,10320,10290,711
20241021,090400,10645190,10320,10320,10320,10320,0
20241021,090300,10645190,10320,10310,10320,10310,423
20241021,090200,6279860,10300,10300,10300,10300,6
20241021,090100,6218060,10310,10300,10310,10300,115
20241021,090000,5033110,10300,10250,10300,10250,490