KissMeData/304100/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,211100,3154156540,19810,19810,19810,19810,1824
20241021,211000,3154156540,19810,19810,19810,19810,0
20241021,210900,3154156540,19810,19810,19810,19810,0
20241021,210800,3154156540,19810,19810,19810,19810,0
20241021,210700,3154156540,19810,19810,19810,19810,0
20241021,210600,3154156540,19810,19810,19810,19810,0
20241021,210500,3154156540,19810,19810,19810,19810,0
20241021,210400,3154156540,19810,19810,19810,19810,0
20241021,210300,3154156540,19810,19810,19810,19810,0
20241021,210200,3154156540,19810,19810,19810,19810,0
20241021,210100,3154156540,19810,19810,19810,19810,0
20241021,210000,3154156540,19810,19810,19810,19810,0
20241021,205900,3154156540,19810,19810,19810,19810,0
20241021,205800,3154156540,19810,19810,19810,19810,0
20241021,205700,3154156540,19810,19810,19810,19810,0
20241021,205600,3154156540,19810,19810,19810,19810,0
20241021,205500,3154156540,19810,19810,19810,19810,0
20241021,205400,3154156540,19810,19810,19810,19810,0
20241021,205300,3154156540,19810,19810,19810,19810,0
20241021,205200,3154156540,19810,19810,19810,19810,0
20241021,205100,3154156540,19810,19810,19810,19810,0
20241021,205000,3154156540,19810,19810,19810,19810,0
20241021,204900,3154156540,19810,19810,19810,19810,0
20241021,204800,3154156540,19810,19810,19810,19810,0
20241021,204700,3154156540,19810,19810,19810,19810,0
20241021,204600,3154156540,19810,19810,19810,19810,0
20241021,204500,3154156540,19810,19810,19810,19810,0
20241021,204400,3154156540,19810,19810,19810,19810,0
20241021,204300,3154156540,19810,19810,19810,19810,0
20241021,204200,3154156540,19810,19810,19810,19810,0
20241021,204100,3154156540,19810,19810,19810,19810,1824
20241021,204000,3154156540,19810,19810,19810,19810,0
20241021,203900,3154156540,19810,19810,19810,19810,0
20241021,203800,3154156540,19810,19810,19810,19810,0
20241021,203700,3154156540,19810,19810,19810,19810,0
20241021,203600,3154156540,19810,19810,19810,19810,0
20241021,203500,3154156540,19810,19810,19810,19810,0
20241021,203400,3154156540,19810,19810,19810,19810,0
20241021,203300,3154156540,19810,19810,19810,19810,0
20241021,203200,3154156540,19810,19810,19810,19810,0
20241021,203100,3154156540,19810,19810,19810,19810,0
20241021,203000,3154156540,19810,19810,19810,19810,0
20241021,202900,3154156540,19810,19810,19810,19810,0
20241021,202800,3154156540,19810,19810,19810,19810,0
20241021,202700,3154156540,19810,19810,19810,19810,0
20241021,202600,3154156540,19810,19810,19810,19810,0
20241021,202500,3154156540,19810,19810,19810,19810,0
20241021,202400,3154156540,19810,19810,19810,19810,0
20241021,202300,3154156540,19810,19810,19810,19810,0
20241021,202200,3154156540,19810,19810,19810,19810,0
20241021,202100,3154156540,19810,19810,19810,19810,0
20241021,202000,3154156540,19810,19810,19810,19810,0
20241021,201900,3154156540,19810,19810,19810,19810,0
20241021,201800,3154156540,19810,19810,19810,19810,0
20241021,201700,3154156540,19810,19810,19810,19810,0
20241021,201600,3154156540,19810,19810,19810,19810,0
20241021,201500,3154156540,19810,19810,19810,19810,0
20241021,201400,3154156540,19810,19810,19810,19810,0
20241021,201300,3154156540,19810,19810,19810,19810,0
20241021,201200,3154156540,19810,19810,19810,19810,0
20241021,201100,3154156540,19810,19810,19810,19810,1824
20241021,201000,3154156540,19810,19810,19810,19810,0
20241021,200900,3154156540,19810,19810,19810,19810,0
20241021,200800,3154156540,19810,19810,19810,19810,0
20241021,200700,3154156540,19810,19810,19810,19810,0
20241021,200600,3154156540,19810,19810,19810,19810,0
20241021,200500,3154156540,19810,19810,19810,19810,0
20241021,200400,3154156540,19810,19810,19810,19810,0
20241021,200300,3154156540,19810,19810,19810,19810,0
20241021,200200,3154156540,19810,19810,19810,19810,0
20241021,200100,3154156540,19810,19810,19810,19810,0
20241021,200000,3154156540,19810,19810,19810,19810,0
20241021,195900,3154156540,19810,19810,19810,19810,0
20241021,195800,3154156540,19810,19810,19810,19810,0
20241021,195700,3154156540,19810,19810,19810,19810,0
20241021,195600,3154156540,19810,19810,19810,19810,0
20241021,195500,3154156540,19810,19810,19810,19810,0
20241021,195400,3154156540,19810,19810,19810,19810,0
20241021,195300,3154156540,19810,19810,19810,19810,0
20241021,195200,3154156540,19810,19810,19810,19810,0
20241021,195100,3154156540,19810,19810,19810,19810,0
20241021,195000,3154156540,19810,19810,19810,19810,0
20241021,194900,3154156540,19810,19810,19810,19810,0
20241021,194800,3154156540,19810,19810,19810,19810,0
20241021,194700,3154156540,19810,19810,19810,19810,0
20241021,194600,3154156540,19810,19810,19810,19810,0
20241021,194500,3154156540,19810,19810,19810,19810,0
20241021,194400,3154156540,19810,19810,19810,19810,0
20241021,194300,3154156540,19810,19810,19810,19810,0
20241021,194200,3154156540,19810,19810,19810,19810,0
20241021,194100,3154156540,19810,19810,19810,19810,1824
20241021,194000,3154156540,19810,19810,19810,19810,0
20241021,193900,3154156540,19810,19810,19810,19810,0
20241021,193800,3154156540,19810,19810,19810,19810,0
20241021,193700,3154156540,19810,19810,19810,19810,0
20241021,193600,3154156540,19810,19810,19810,19810,0
20241021,193500,3154156540,19810,19810,19810,19810,0
20241021,193400,3154156540,19810,19810,19810,19810,0
20241021,193300,3154156540,19810,19810,19810,19810,0
20241021,193200,3154156540,19810,19810,19810,19810,0
20241021,193100,3154156540,19810,19810,19810,19810,0
20241021,193000,3154156540,19810,19810,19810,19810,0
20241021,192900,3154156540,19810,19810,19810,19810,0
20241021,192800,3154156540,19810,19810,19810,19810,0
20241021,192700,3154156540,19810,19810,19810,19810,0
20241021,192600,3154156540,19810,19810,19810,19810,0
20241021,192500,3154156540,19810,19810,19810,19810,0
20241021,192400,3154156540,19810,19810,19810,19810,0
20241021,192300,3154156540,19810,19810,19810,19810,0
20241021,192200,3154156540,19810,19810,19810,19810,0
20241021,192100,3154156540,19810,19810,19810,19810,0
20241021,192000,3154156540,19810,19810,19810,19810,0
20241021,191900,3154156540,19810,19810,19810,19810,0
20241021,191800,3154156540,19810,19810,19810,19810,0
20241021,191700,3154156540,19810,19810,19810,19810,0
20241021,191600,3154156540,19810,19810,19810,19810,0
20241021,191500,3154156540,19810,19810,19810,19810,0
20241021,191400,3154156540,19810,19810,19810,19810,0
20241021,191300,3154156540,19810,19810,19810,19810,0
20241021,191200,3154156540,19810,19810,19810,19810,0
20241021,191100,3154156540,19810,19810,19810,19810,1824
20241021,191000,3154156540,19810,19810,19810,19810,0
20241021,190900,3154156540,19810,19810,19810,19810,0
20241021,190800,3154156540,19810,19810,19810,19810,0
20241021,190700,3154156540,19810,19810,19810,19810,0
20241021,190600,3154156540,19810,19810,19810,19810,0
20241021,190500,3154156540,19810,19810,19810,19810,0
20241021,190400,3154156540,19810,19810,19810,19810,0
20241021,190300,3154156540,19810,19810,19810,19810,0
20241021,190200,3154156540,19810,19810,19810,19810,0
20241021,190100,3154156540,19810,19810,19810,19810,0
20241021,190000,3154156540,19810,19810,19810,19810,0
20241021,185900,3154156540,19810,19810,19810,19810,0
20241021,185800,3154156540,19810,19810,19810,19810,0
20241021,185700,3154156540,19810,19810,19810,19810,0
20241021,185600,3154156540,19810,19810,19810,19810,0
20241021,185500,3154156540,19810,19810,19810,19810,0
20241021,185400,3154156540,19810,19810,19810,19810,0
20241021,185300,3154156540,19810,19810,19810,19810,0
20241021,185200,3154156540,19810,19810,19810,19810,0
20241021,185100,3154156540,19810,19810,19810,19810,0
20241021,185000,3154156540,19810,19810,19810,19810,0
20241021,184900,3154156540,19810,19810,19810,19810,0
20241021,184800,3154156540,19810,19810,19810,19810,0
20241021,184700,3154156540,19810,19810,19810,19810,0
20241021,184600,3154156540,19810,19810,19810,19810,0
20241021,184500,3154156540,19810,19810,19810,19810,0
20241021,184400,3154156540,19810,19810,19810,19810,0
20241021,184300,3154156540,19810,19810,19810,19810,0
20241021,184200,3154156540,19810,19810,19810,19810,0
20241021,184100,3154156540,19810,19810,19810,19810,1824
20241021,184000,3154156540,19810,19810,19810,19810,0
20241021,183900,3154156540,19810,19810,19810,19810,0
20241021,183800,3154156540,19810,19810,19810,19810,0
20241021,183700,3154156540,19810,19810,19810,19810,0
20241021,183600,3154156540,19810,19810,19810,19810,0
20241021,183500,3154156540,19810,19810,19810,19810,0
20241021,183400,3154156540,19810,19810,19810,19810,0
20241021,183300,3154156540,19810,19810,19810,19810,0
20241021,183200,3154156540,19810,19810,19810,19810,0
20241021,183100,3154156540,19810,19810,19810,19810,0
20241021,183000,3154156540,19810,19810,19810,19810,0
20241021,182900,3154156540,19810,19810,19810,19810,0
20241021,182800,3154156540,19810,19810,19810,19810,0
20241021,182700,3154156540,19810,19810,19810,19810,0
20241021,182600,3154156540,19810,19810,19810,19810,0
20241021,182500,3154156540,19810,19810,19810,19810,0
20241021,182400,3154156540,19810,19810,19810,19810,0
20241021,182300,3154156540,19810,19810,19810,19810,0
20241021,182200,3154156540,19810,19810,19810,19810,0
20241021,182100,3154156540,19810,19810,19810,19810,0
20241021,182000,3154156540,19810,19810,19810,19810,0
20241021,181900,3154156540,19810,19810,19810,19810,0
20241021,181800,3154156540,19810,19810,19810,19810,0
20241021,181700,3154156540,19810,19810,19810,19810,0
20241021,181600,3154156540,19810,19810,19810,19810,0
20241021,181500,3154156540,19810,19810,19810,19810,0
20241021,181400,3154156540,19810,19810,19810,19810,0
20241021,181300,3154156540,19810,19810,19810,19810,0
20241021,181200,3154156540,19810,19810,19810,19810,0
20241021,181100,3154156540,19810,19810,19810,19810,1824
20241021,181000,3154156540,19810,19810,19810,19810,0
20241021,180900,3154156540,19810,19810,19810,19810,0
20241021,180800,3154156540,19810,19810,19810,19810,0
20241021,180700,3154156540,19810,19810,19810,19810,0
20241021,180600,3154156540,19810,19810,19810,19810,0
20241021,180500,3154156540,19810,19810,19810,19810,0
20241021,180400,3154156540,19810,19810,19810,19810,0
20241021,180300,3154156540,19810,19810,19810,19810,0
20241021,180200,3154156540,19810,19810,19810,19810,0
20241021,180100,3154156540,19810,19810,19810,19810,0
20241021,180000,3154156540,19810,19810,19810,19810,0
20241021,175900,3154156540,19810,19810,19810,19810,0
20241021,175800,3154156540,19810,19810,19810,19810,0
20241021,175700,3154156540,19810,19810,19810,19810,0
20241021,175600,3154156540,19810,19810,19810,19810,0
20241021,175500,3154156540,19810,19810,19810,19810,0
20241021,175400,3154156540,19810,19810,19810,19810,0
20241021,175300,3154156540,19810,19810,19810,19810,0
20241021,175200,3154156540,19810,19810,19810,19810,0
20241021,175100,3154156540,19810,19810,19810,19810,0
20241021,175000,3154156540,19810,19810,19810,19810,0
20241021,174900,3154156540,19810,19810,19810,19810,0
20241021,174800,3154156540,19810,19810,19810,19810,0
20241021,174700,3154156540,19810,19810,19810,19810,0
20241021,174600,3154156540,19810,19810,19810,19810,0
20241021,174500,3154156540,19810,19810,19810,19810,0
20241021,174400,3154156540,19810,19810,19810,19810,0
20241021,174300,3154156540,19810,19810,19810,19810,0
20241021,174200,3154156540,19810,19810,19810,19810,0
20241021,174100,3154156540,19810,19810,19810,19810,1824
20241021,174000,3154156540,19810,19810,19810,19810,0
20241021,173900,3154156540,19810,19810,19810,19810,0
20241021,173800,3154156540,19810,19810,19810,19810,0
20241021,173700,3154156540,19810,19810,19810,19810,0
20241021,173600,3154156540,19810,19810,19810,19810,0
20241021,173500,3154156540,19810,19810,19810,19810,0
20241021,173400,3154156540,19810,19810,19810,19810,0
20241021,173300,3154156540,19810,19810,19810,19810,0
20241021,173200,3154156540,19810,19810,19810,19810,0
20241021,173100,3154156540,19810,19810,19810,19810,0
20241021,173000,3154156540,19810,19810,19810,19810,0
20241021,172900,3154156540,19810,19810,19810,19810,0
20241021,172800,3154156540,19810,19810,19810,19810,0
20241021,172700,3154156540,19810,19810,19810,19810,0
20241021,172600,3154156540,19810,19810,19810,19810,0
20241021,172500,3154156540,19810,19810,19810,19810,0
20241021,172400,3154156540,19810,19810,19810,19810,0
20241021,172300,3154156540,19810,19810,19810,19810,0
20241021,172200,3154156540,19810,19810,19810,19810,0
20241021,172100,3154156540,19810,19810,19810,19810,0
20241021,172000,3154156540,19810,19810,19810,19810,0
20241021,171900,3154156540,19810,19810,19810,19810,0
20241021,171800,3154156540,19810,19810,19810,19810,0
20241021,171700,3154156540,19810,19810,19810,19810,0
20241021,171600,3154156540,19810,19810,19810,19810,0
20241021,171500,3154156540,19810,19810,19810,19810,0
20241021,171400,3154156540,19810,19810,19810,19810,0
20241021,171300,3154156540,19810,19810,19810,19810,0
20241021,171200,3154156540,19810,19810,19810,19810,0
20241021,171100,3154156540,19810,19810,19810,19810,1824
20241021,171000,3154156540,19810,19810,19810,19810,0
20241021,170900,3154156540,19810,19810,19810,19810,0
20241021,170800,3154156540,19810,19810,19810,19810,0
20241021,170700,3154156540,19810,19810,19810,19810,0
20241021,170600,3154156540,19810,19810,19810,19810,0
20241021,170500,3154156540,19810,19810,19810,19810,0
20241021,170400,3154156540,19810,19810,19810,19810,0
20241021,170300,3154156540,19810,19810,19810,19810,0
20241021,170200,3154156540,19810,19810,19810,19810,0
20241021,170100,3154156540,19810,19810,19810,19810,0
20241021,170000,3154156540,19810,19810,19810,19810,0
20241021,165900,3154156540,19810,19810,19810,19810,0
20241021,165800,3154156540,19810,19810,19810,19810,0
20241021,165700,3154156540,19810,19810,19810,19810,0
20241021,165600,3154156540,19810,19810,19810,19810,0
20241021,165500,3154156540,19810,19810,19810,19810,0
20241021,165400,3154156540,19810,19810,19810,19810,0
20241021,165300,3154156540,19810,19810,19810,19810,0
20241021,165200,3154156540,19810,19810,19810,19810,0
20241021,165100,3154156540,19810,19810,19810,19810,0
20241021,165000,3154156540,19810,19810,19810,19810,0
20241021,164900,3154156540,19810,19810,19810,19810,0
20241021,164800,3154156540,19810,19810,19810,19810,0
20241021,164700,3154156540,19810,19810,19810,19810,0
20241021,164600,3154156540,19810,19810,19810,19810,0
20241021,164500,3154156540,19810,19810,19810,19810,0
20241021,164400,3154156540,19810,19810,19810,19810,0
20241021,164300,3154156540,19810,19810,19810,19810,0
20241021,164200,3154156540,19810,19810,19810,19810,0
20241021,164100,3154156540,19810,19810,19810,19810,1824
20241021,164000,3154156540,19810,19810,19810,19810,0
20241021,163900,3154156540,19810,19810,19810,19810,0
20241021,163800,3154156540,19810,19810,19810,19810,0
20241021,163700,3154156540,19810,19810,19810,19810,0
20241021,163600,3154156540,19810,19810,19810,19810,0
20241021,163500,3154156540,19810,19810,19810,19810,0
20241021,163400,3154156540,19810,19810,19810,19810,0
20241021,163300,3154156540,19810,19810,19810,19810,0
20241021,163200,3154156540,19810,19810,19810,19810,0
20241021,163100,3154156540,19810,19810,19810,19810,0
20241021,163000,3154156540,19810,19810,19810,19810,0
20241021,162900,3154156540,19810,19810,19810,19810,0
20241021,162800,3154156540,19810,19810,19810,19810,0
20241021,162700,3154156540,19810,19810,19810,19810,0
20241021,162600,3154156540,19810,19810,19810,19810,0
20241021,162500,3154156540,19810,19810,19810,19810,0
20241021,162400,3154156540,19810,19810,19810,19810,0
20241021,162300,3154156540,19810,19810,19810,19810,0
20241021,162200,3154156540,19810,19810,19810,19810,0
20241021,162100,3154156540,19810,19810,19810,19810,0
20241021,162000,3154156540,19810,19810,19810,19810,0
20241021,161900,3154156540,19810,19810,19810,19810,0
20241021,161800,3154156540,19810,19810,19810,19810,0
20241021,161700,3154156540,19810,19810,19810,19810,0
20241021,161600,3154156540,19810,19810,19810,19810,0
20241021,161500,3154156540,19810,19810,19810,19810,0
20241021,161400,3154156540,19810,19810,19810,19810,0
20241021,161300,3154156540,19810,19810,19810,19810,0
20241021,161200,3154156540,19810,19810,19810,19810,0
20241021,161100,3154156540,19810,19810,19810,19810,1824
20241021,161000,3154156540,19810,19810,19810,19810,0
20241021,160900,3154156540,19810,19810,19810,19810,0
20241021,160800,3154156540,19810,19810,19810,19810,0
20241021,160700,3154156540,19810,19810,19810,19810,0
20241021,160600,3154156540,19810,19810,19810,19810,0
20241021,160500,3154156540,19810,19810,19810,19810,0
20241021,160400,3154156540,19810,19810,19810,19810,0
20241021,160300,3154156540,19810,19810,19810,19810,0
20241021,160200,3154156540,19810,19810,19810,19810,0
20241021,160100,3154156540,19810,19810,19810,19810,0
20241021,160000,3154156540,19810,19810,19810,19810,0
20241021,155900,3154156540,19810,19810,19810,19810,0
20241021,155800,3154156540,19810,19810,19810,19810,0
20241021,155700,3154156540,19810,19810,19810,19810,0
20241021,155600,3154156540,19810,19810,19810,19810,0
20241021,155500,3154156540,19810,19810,19810,19810,0
20241021,155400,3154156540,19810,19810,19810,19810,0
20241021,155300,3154156540,19810,19810,19810,19810,0
20241021,155200,3154156540,19810,19810,19810,19810,0
20241021,155100,3154156540,19810,19810,19810,19810,0
20241021,155000,3154156540,19810,19810,19810,19810,0
20241021,154900,3154156540,19810,19810,19810,19810,0
20241021,154800,3154156540,19810,19810,19810,19810,0
20241021,154700,3154156540,19810,19810,19810,19810,0
20241021,154600,3154156540,19810,19810,19810,19810,0
20241021,154500,3154156540,19810,19810,19810,19810,0
20241021,154400,3154156540,19810,19810,19810,19810,0
20241021,154300,3154156540,19810,19810,19810,19810,0
20241021,154200,3154156540,19810,19810,19810,19810,0
20241021,154100,3154156540,19810,19810,19810,19810,1824
20241021,154000,3154156540,19810,19810,19810,19810,0
20241021,153900,3154156540,19810,19810,19810,19810,0
20241021,153800,3154156540,19810,19810,19810,19810,0
20241021,153700,3154156540,19810,19810,19810,19810,0
20241021,153600,3154156540,19810,19810,19810,19810,0
20241021,153500,3154156540,19810,19810,19810,19810,0
20241021,153400,3154156540,19810,19810,19810,19810,0
20241021,153300,3154156540,19810,19810,19810,19810,0
20241021,153200,3154156540,19810,19810,19810,19810,0
20241021,153100,3154156540,19810,19810,19810,19810,0
20241021,153000,3154156540,19810,19810,19810,19810,1824
20241021,152900,3118023100,19810,19810,19810,19810,0
20241021,152800,3118023100,19810,19810,19810,19810,0
20241021,152700,3118023100,19810,19810,19810,19810,0
20241021,152600,3118023100,19810,19810,19810,19810,0
20241021,152500,3118023100,19810,19810,19810,19810,0
20241021,152400,3118023100,19810,19810,19810,19810,0
20241021,152300,3118023100,19810,19810,19810,19810,0
20241021,152200,3118023100,19810,19810,19810,19810,0
20241021,152100,3118023100,19810,19810,19810,19810,0
20241021,152000,3118023100,19810,19810,19810,19810,0
20241021,151900,3118023100,19810,19710,19810,19710,61
20241021,151800,3116819890,19710,19800,19810,19710,704
20241021,151700,3102937660,19820,19820,19820,19820,4
20241021,151600,3102858380,19830,19830,19830,19830,104
20241021,151500,3100796060,19830,19790,19830,19730,35
20241021,151400,3100103550,19830,19830,19830,19830,21
20241021,151300,3099687120,19790,19790,19790,19790,5
20241021,151200,3099588170,19720,19840,19840,19720,260
20241021,151100,3094430130,19840,19850,19850,19840,12
20241021,151000,3094191980,19850,19750,19850,19720,342
20241021,150900,3087435860,19750,19730,19750,19700,559
20241021,150800,3076415400,19780,19720,19780,19710,248
20241021,150700,3071524550,19790,19790,19790,19710,241
20241021,150600,3066772500,19730,19800,19800,19730,48
20241021,150500,3065825180,19730,19860,19860,19730,853
20241021,150400,3048959520,19860,19800,19860,19800,272
20241021,150300,3043573680,19870,19840,19870,19800,565
20241021,150200,3032375460,19840,19840,19840,19840,8
20241021,150100,3032216740,19840,19840,19840,19840,4
20241021,150000,3032137380,19890,19890,19890,19820,9
20241021,145900,3031958440,19890,19890,19890,19890,157
20241021,145800,3028835710,19800,19830,19890,19800,664
20241021,145700,3015686220,19830,19840,19840,19820,82
20241021,145600,3014060280,19860,19890,19890,19850,987
20241021,145500,2994450400,19890,19900,19900,19890,82
20241021,145400,2992818870,19890,19880,19910,19870,163
20241021,145300,2989576400,19890,19910,19940,19890,571
20241021,145200,2978209410,19910,19910,19910,19910,4
20241021,145100,2978129770,19910,19900,19910,19900,391
20241021,145000,2970348830,19900,19900,19900,19880,143
20241021,144900,2967503850,19880,19890,19910,19880,141
20241021,144800,2964699480,19870,19870,19870,19870,62
20241021,144700,2963467540,19870,19940,19940,19870,13
20241021,144600,2963208390,19940,19940,19940,19930,29
20241021,144500,2962630200,19940,19870,19940,19870,53
20241021,144400,2961576810,19880,19950,19950,19880,142
20241021,144300,2958746360,19940,19930,19940,19920,109
20241021,144200,2956574950,19930,19900,19930,19890,567
20241021,144100,2945291400,19910,19930,19930,19910,1224
20241021,144000,2920910420,19930,19930,19930,19930,125
20241021,143900,2918419170,19930,19950,19950,19930,103
20241021,143800,2916364350,19950,19920,19950,19920,12
20241021,143700,2916125250,19950,19950,19950,19950,0
20241021,143600,2916125250,19950,19950,19950,19950,13
20241021,143500,2915865900,19950,19980,19980,19950,107
20241021,143400,2913731190,19910,19920,19920,19910,200
20241021,143300,2909749040,19990,19990,19990,19990,112
20241021,143200,2907510160,19990,19990,19990,19940,58
20241021,143100,2906351040,19990,19950,19990,19950,55
20241021,143000,2905251630,19950,20000,20000,19910,658
20241021,142900,2892149300,20000,19930,20000,19930,102
20241021,142800,2890111200,19900,19940,19940,19900,1353
20241021,142700,2863170480,19950,19950,19950,19950,20
20241021,142600,2862771480,19950,19990,19990,19950,40
20241021,142500,2861973400,19950,19950,19950,19950,50
20241021,142400,2860975900,19990,19990,19990,19990,0
20241021,142300,2860975900,19990,19950,19990,19950,141
20241021,142200,2858158910,19950,20000,20000,19940,107
20241021,142100,2856023950,19940,19940,20000,19940,9
20241021,142000,2855844190,20000,20000,20000,20000,2
20241021,141900,2855804190,20000,19940,20000,19940,18
20241021,141800,2855444490,20000,20000,20000,20000,102
20241021,141700,2853404490,20000,19990,20000,19950,296
20241021,141600,2847487330,19940,19940,19950,19930,103
20241021,141500,2845433440,19930,19940,19940,19930,130
20241021,141400,2842841300,19940,19940,19940,19930,29
20241021,141300,2842263060,19940,19990,19990,19940,867
20241021,141200,2824962920,19960,19960,19990,19960,36
20241021,141100,2824244210,19960,19960,19960,19960,3
20241021,141000,2824184330,19990,19960,19990,19960,35
20241021,140900,2823485370,19990,20000,20000,19990,1027
20241021,140800,2802945640,20000,19990,20000,19990,354
20241021,140700,2795869150,19990,19980,19990,19960,387
20241021,140600,2788137320,19980,19980,19980,19980,362
20241021,140500,2780904560,19980,19980,19980,19980,2
20241021,140400,2780864600,20000,19980,20000,19980,119
20241021,140300,2778486640,19980,20050,20050,19980,501
20241021,140200,2768469660,20050,20050,20050,20050,5
20241021,140100,2768369410,20050,19980,20050,19980,15
20241021,140000,2768068870,20100,20100,20100,20100,0
20241021,135900,2768068870,20100,20100,20100,20100,2
20241021,135800,2768028670,20100,19970,20100,19970,726
20241021,135700,2753529110,19970,19950,19970,19950,209
20241021,135600,2749357400,19960,19980,19980,19960,446
20241021,135500,2740452380,19990,20050,20100,19980,1875
20241021,135400,2702940440,20100,19990,20100,19990,52
20241021,135300,2701897440,20100,20000,20100,19990,304
20241021,135200,2695816300,20100,20050,20100,19990,393
20241021,135100,2687947320,19990,20100,20100,19990,62
20241021,135000,2686706840,20050,20000,20050,20000,245
20241021,134900,2681800040,20000,20050,20050,20000,155
20241021,134800,2678697290,20050,20000,20050,20000,233
20241021,134700,2674033540,20000,20000,20000,20000,20
20241021,134600,2673633540,20050,20000,20050,20000,17
20241021,134500,2673292940,20050,20050,20050,20050,0
20241021,134400,2673292940,20050,20050,20050,20050,1
20241021,134300,2673272890,20050,20050,20100,20000,1322
20241021,134200,2646823340,20100,20050,20100,20050,25
20241021,134100,2646321840,20100,20050,20100,20050,10
20241021,134000,2646121040,20050,20100,20100,20050,122
20241021,133900,2643673490,20100,20150,20150,20100,109
20241021,133800,2641479940,20150,20150,20150,20100,141
20241021,133700,2638639290,20150,20100,20150,20100,152
20241021,133600,2635583490,20150,20150,20150,20100,77
20241021,133500,2634032440,20150,20150,20150,20150,256
20241021,133400,2628874040,20150,20150,20150,20150,318
20241021,133300,2622466340,20150,20150,20150,20150,138
20241021,133200,2619685640,20150,20100,20150,20100,106
20241021,133100,2617549790,20100,20150,20150,20100,26
20241021,133000,2617026140,20150,20150,20150,20150,12
20241021,132900,2616784340,20150,20150,20150,20100,95
20241021,132800,2614870890,20150,20150,20150,20150,153
20241021,132700,2611787940,20100,20100,20150,20100,316
20241021,132600,2605425590,20100,20100,20100,20100,10
20241021,132500,2605224590,20150,20100,20150,20100,35
20241021,132400,2604520840,20150,20150,20150,20150,7
20241021,132300,2604379790,20150,20150,20150,20100,27
20241021,132200,2603835990,20150,20100,20150,20100,126
20241021,132100,2601302090,20100,20150,20150,20100,7
20241021,132000,2601161290,20150,20050,20150,20050,218
20241021,131900,2596775640,20150,20150,20150,20050,50
20241021,131800,2595768240,20150,20150,20150,20150,2
20241021,131700,2595727940,20150,20050,20150,20050,12
20241021,131600,2595486340,20050,20150,20150,20050,398
20241021,131500,2587485490,20150,20150,20150,20100,86
20241021,131400,2585753090,20150,20150,20150,20150,52
20241021,131300,2584705290,20150,20050,20150,20050,682
20241021,131200,2570998790,20050,20000,20050,19970,613
20241021,131100,2558728140,20000,19990,20000,19970,608
20241021,131000,2546570640,20000,19970,20000,19970,27
20241021,130900,2546030960,19970,19990,19990,19970,304
20241021,130800,2539956700,19990,20000,20000,19990,611
20241021,130700,2527736790,20000,20050,20050,20000,31
20241021,130600,2527116190,20000,20000,20000,20000,36
20241021,130500,2526396190,20000,20050,20050,20000,415
20241021,130400,2518086190,20050,20050,20050,20050,33
20241021,130300,2517424540,20000,20000,20000,20000,841
20241021,130200,2500604540,20000,20000,20000,20000,1
20241021,130100,2500584540,19990,20050,20050,19990,559
20241021,130000,2489396460,20000,20050,20050,20000,54
20241021,125900,2488316310,20050,20050,20050,20050,26
20241021,125800,2487795010,20050,20050,20050,20000,19
20241021,125700,2487414110,20050,20050,20050,20000,80
20241021,125600,2485813710,20050,20000,20050,19990,215
20241021,125500,2481514180,20000,20050,20050,20000,174
20241021,125400,2478033280,20050,20050,20050,20050,8
20241021,125300,2477872880,20100,20050,20100,20050,6
20241021,125200,2477752330,20050,20000,20050,20000,203
20241021,125100,2473690880,20050,20000,20050,20000,363
20241021,125000,2466426030,20050,20000,20050,19990,295
20241021,124900,2460525990,20050,20050,20050,20000,52
20241021,124800,2459485390,20050,20000,20050,20000,70
20241021,124700,2458084890,20000,20000,20000,20000,342
20241021,124600,2451244890,20050,20050,20100,20050,624
20241021,124500,2438733590,19980,20000,20050,19980,679
20241021,124400,2425160300,20000,20000,20000,20000,0
20241021,124300,2425160300,20000,20050,20050,19970,79
20241021,124200,2423581910,20050,20050,20050,20050,11
20241021,124100,2423361360,20000,19970,20000,19970,26
20241021,124000,2422841540,20050,20100,20100,19970,135
20241021,123900,2420141910,20100,20000,20100,20000,215
20241021,123800,2415840710,20000,20000,20000,20000,3
20241021,123700,2415780710,20000,20100,20100,20000,301
20241021,123600,2409760510,20100,20000,20100,20000,11
20241021,123500,2409539510,19950,19960,19960,19950,137
20241021,123400,2406806340,19960,20100,20100,19950,913
20241021,123300,2388572410,20100,20000,20100,19990,58
20241021,123200,2387411380,20000,20100,20100,20000,228
20241021,123100,2382840830,20100,20100,20100,20100,259
20241021,123000,2377634930,20150,20100,20150,20050,94
20241021,122900,2375746530,20150,20100,20150,20000,396
20241021,122800,2367796280,20100,20200,20250,20000,412
20241021,122700,2359495280,20250,20200,20250,20100,830
20241021,122600,2342745030,20100,20150,20200,20100,446
20241021,122500,2333738330,20150,20200,20200,20100,394
20241021,122400,2325806780,20200,20000,20200,20000,202
20241021,122300,2321755280,20000,20100,20100,20000,799
20241021,122200,2305751830,20100,20150,20150,20050,649
20241021,122100,2292683530,20200,20250,20300,20150,1984
20241021,122000,2252524730,20300,20100,20300,20100,1632
20241021,121900,2219558430,20100,20100,20100,20100,43
20241021,121800,2218694130,20150,20100,20150,20100,147
20241021,121700,2215738230,20150,20150,20150,20150,239
20241021,121600,2210922380,20150,20150,20200,20100,164
20241021,121500,2207618280,20100,20100,20150,20100,1226
20241021,121400,2182959730,20100,20150,20150,20100,320
20241021,121300,2176514980,20150,20050,20150,20050,62
20241021,121200,2175268430,20100,20100,20150,20050,353
20241021,121100,2168181480,20150,20250,20350,20150,1921
20241021,121000,2129244730,20200,19960,20250,19960,11213
20241021,120900,1904585340,19970,19960,19970,19960,871
20241021,120800,1887191510,19950,19950,19970,19950,2242
20241021,120700,1842451190,19950,19880,19950,19880,1592
20241021,120600,1810725500,19850,19820,19850,19810,235
20241021,120500,1806063960,19820,19840,19840,19820,164
20241021,120400,1802810470,19840,19840,19840,19840,8
20241021,120300,1802651750,19850,19840,19850,19840,13
20241021,120200,1802393710,19850,19850,19850,19850,12
20241021,120100,1802155510,19860,19860,19860,19850,11
20241021,120000,1801937130,19870,19890,19890,19870,27
20241021,115900,1801400130,19900,19900,19900,19900,102
20241021,115800,1799370330,19900,19900,19900,19900,54
20241021,115700,1798295730,19900,19910,19910,19900,27
20241021,115600,1797758310,19910,19900,19910,19900,583
20241021,115500,1786155220,19890,19890,19890,19890,99
20241021,115400,1784186110,19900,19850,19900,19850,12
20241021,115300,1783947720,19800,19810,19810,19800,141
20241021,115200,1781155060,19800,19860,19860,19800,205
20241021,115100,1777092360,19860,19900,19900,19860,143
20241021,115000,1774251900,19900,19890,19900,19890,453
20241021,114900,1765237250,19860,19860,19860,19860,7
20241021,114800,1765098230,19860,19860,19860,19840,263
20241021,114700,1759876350,19850,19880,19880,19850,9
20241021,114600,1759697630,19890,19900,19900,19890,26
20241021,114500,1759180450,19900,19890,19900,19890,212
20241021,114400,1754961750,19890,19890,19890,19890,101
20241021,114300,1752952860,19890,19900,19900,19890,218
20241021,114200,1748614670,19900,19850,19900,19850,224
20241021,114100,1744157780,19790,19900,19900,19790,26
20241021,114000,1743642630,19900,19890,19900,19890,4
20241021,113900,1743563060,19900,19900,19900,19710,393
20241021,113800,1735759150,19900,19810,19900,19810,570
20241021,113700,1724427730,19810,19860,19860,19800,1542
20241021,113600,1693855830,19890,19930,19930,19860,473
20241021,113500,1684452980,19930,19930,19930,19930,322
20241021,113400,1678035520,19940,19940,19940,19940,100
20241021,113300,1676041520,19940,19930,19940,19880,987
20241021,113200,1656377380,19930,19940,19940,19930,43
20241021,113100,1655520300,19940,19930,19940,19930,380
20241021,113000,1647944200,19920,19900,19930,19860,2408
20241021,112900,1599995530,19900,19870,19900,19860,1686
20241021,112800,1566469310,19870,19850,19870,19850,64
20241021,112700,1565198750,19860,19870,19870,19860,22
20241021,112600,1564761710,19870,19870,19870,19870,57
20241021,112500,1563629120,19870,19860,19870,19840,731
20241021,112400,1549104940,19860,19870,19870,19860,42
20241021,112300,1548270720,19870,19880,19880,19830,384
20241021,112200,1540640460,19880,19870,19880,19870,115
20241021,112100,1538354270,19880,19820,19880,19820,109
20241021,112000,1536187530,19810,19820,19880,19800,757
20241021,111900,1521170680,19880,19820,19880,19820,183
20241021,111800,1517534230,19870,19650,19870,19650,8214
20241021,111700,1355564580,19620,19560,19620,19560,755
20241021,111600,1340772620,19550,19550,19550,19550,101
20241021,111500,1338798070,19560,19560,19560,19550,34
20241021,111400,1338133220,19560,19620,19620,19560,75
20241021,111300,1336664490,19650,19650,19650,19650,105
20241021,111200,1334601240,19650,19680,19690,19590,790
20241021,111100,1319105380,19690,19690,19690,19690,10
20241021,111000,1318908480,19620,19620,19620,19620,14
20241021,110900,1318633800,19630,19700,19700,19630,1441
20241021,110800,1290265410,19700,19700,19700,19690,27
20241021,110700,1289733580,19730,19730,19730,19730,1615
20241021,110600,1257869630,19730,19730,19740,19690,2052
20241021,110500,1217383730,19720,19740,19740,19700,70
20241021,110400,1216002410,19740,19740,19740,19740,54
20241021,110300,1214936450,19770,19650,19770,19650,6366
20241021,110200,1089584090,19650,19640,19650,19640,86
20241021,110100,1087894200,19650,19630,19650,19620,1250
20241021,110000,1063347040,19620,19580,19630,19580,1257
20241021,105900,1038708170,19520,19520,19580,19510,654
20241021,105800,1025946910,19520,19570,19590,19520,186
20241021,105700,1022305620,19580,19590,19590,19580,24
20241021,105600,1021835680,19580,19610,19610,19450,510
20241021,105500,1011891170,19620,19600,19620,19600,17
20241021,105400,1011557690,19610,19610,19640,19600,1010
20241021,105300,991736850,19600,19560,19610,19560,452
20241021,105200,982878270,19630,19600,19630,19600,714
20241021,105100,968883690,19600,19650,19650,19600,96
20241021,105000,966997590,19660,19570,19680,19570,2163
20241021,104900,924536500,19570,19570,19570,19570,77
20241021,104800,923029610,19570,19530,19580,19530,132
20241021,104700,920449020,19530,19500,19530,19490,55
20241021,104600,919376760,19500,19550,19550,19500,828
20241021,104500,903200650,19610,19590,19640,19550,956
20241021,104400,884463950,19590,19540,19590,19540,118
20241021,104300,882152960,19540,19470,19590,19470,1293
20241021,104200,856881980,19500,19420,19500,19410,1045
20241021,104100,836507400,19410,19410,19410,19380,251
20241021,104000,831637110,19410,19410,19480,19400,96
20241021,103900,829772310,19410,19500,19540,19410,1215
20241021,103800,806110520,19500,19410,19520,19400,2909
20241021,103700,749433470,19390,19380,19390,19380,6
20241021,103600,749317180,19340,19340,19340,19340,57
20241021,103500,748214800,19340,19480,19480,19340,96
20241021,103400,746348940,19490,19350,19490,19300,1087
20241021,103300,725248840,19350,19300,19350,19300,2184
20241021,103200,683058340,19320,19170,19330,19170,917
20241021,103100,665414790,19150,19110,19170,19110,887
20241021,103000,648429660,19110,19100,19130,19030,1083
20241021,102900,627744380,19090,19060,19090,19060,1017
20241021,102800,608345870,19060,19060,19060,19060,1
20241021,102700,608326810,19060,19060,19060,19060,100
20241021,102600,606420810,19060,19050,19070,19040,41
20241021,102500,605639610,19050,18980,19050,18980,225
20241021,102400,601365470,18980,19040,19040,18980,312
20241021,102300,595443470,19040,19070,19080,19040,29
20241021,102200,594890650,19070,19030,19080,19030,108
20241021,102100,592831420,18980,19030,19030,18980,17
20241021,102000,592508310,19030,19030,19030,18990,1184
20241021,101900,570015450,19030,19060,19150,19000,1295
20241021,101800,545287460,19050,18980,19050,18980,1436
20241021,101700,518003120,18970,18910,18970,18910,146
20241021,101600,515235280,18950,18910,18950,18910,559
20241021,101500,504663620,18900,18900,18900,18900,450
20241021,101400,496158620,18850,18900,18900,18850,51
20241021,101300,495194770,18910,18900,18910,18900,191
20241021,101200,491584390,18900,18850,18900,18850,520
20241021,101100,481781190,18820,18760,18840,18760,372
20241021,101000,474776270,18820,18600,18820,18600,433
20241021,100900,466702070,18610,18600,18610,18600,80
20241021,100800,465214050,18600,18630,18640,18580,678
20241021,100700,452597920,18640,18650,18650,18630,129
20241021,100600,450194350,18640,18670,18670,18640,364
20241021,100500,443406110,18670,18670,18670,18670,15
20241021,100400,443126060,18680,18660,18680,18660,105
20241021,100300,441165290,18660,18660,18680,18660,219
20241021,100200,437078710,18680,18680,18700,18670,222
20241021,100100,432932510,18690,18800,18800,18690,565
20241021,100000,422319320,18800,18820,18820,18750,1624
20241021,095900,391755990,18840,18840,18840,18840,12
20241021,095800,391529910,18840,18840,18840,18840,40
20241021,095700,390776310,18840,18840,18840,18840,100
20241021,095600,388892310,18840,18780,18850,18760,381
20241021,095500,381741990,18870,18800,18870,18790,303
20241021,095400,376032840,18800,18800,18800,18800,400
20241021,095300,368512840,18800,18780,18800,18780,23
20241021,095200,368080740,18780,18780,18780,18780,3
20241021,095100,368024400,18760,18760,18760,18760,0
20241021,095000,368024400,18760,18760,18760,18760,43
20241021,094900,367217720,18750,18760,18760,18750,28
20241021,094800,366692650,18750,18700,18750,18680,459
20241021,094700,358106250,18680,18700,18700,18680,33
20241021,094600,357489250,18700,18700,18700,18680,41
20241021,094500,356722750,18700,18700,18700,18700,36
20241021,094400,356049550,18700,18670,18700,18670,42
20241021,094300,355265050,18670,18670,18670,18670,0
20241021,094200,355265050,18670,18700,18700,18670,178
20241021,094100,351936880,18700,18690,18700,18690,14
20241021,094000,351675180,18560,18700,18700,18550,591
20241021,093900,340694740,18700,18700,18700,18700,0
20241021,093800,340694740,18700,18730,18730,18700,112
20241021,093700,338600020,18700,18650,18700,18650,573
20241021,093600,327911170,18600,18600,18650,18600,29
20241021,093500,327371570,18600,18600,18600,18600,127
20241021,093400,325009370,18600,18600,18600,18530,25
20241021,093300,324544440,18600,18650,18650,18600,6
20241021,093200,324432590,18650,18650,18650,18650,26
20241021,093100,323947690,18660,18630,18660,18520,340
20241021,093000,317625070,18640,18690,18690,18640,54
20241021,092900,316615970,18660,18690,18710,18660,384
20241021,092800,309444850,18700,18630,18730,18500,804
20241021,092700,294510330,18640,18660,18730,18640,225
20241021,092600,290314580,18660,18660,18660,18660,1
20241021,092500,290295920,18730,18660,18730,18660,11
20241021,092400,290089960,18670,18710,18710,18670,238
20241021,092300,285641580,18700,18700,18700,18700,9
20241021,092200,285473280,18700,18680,18700,18680,89
20241021,092100,283810520,18680,18680,18680,18680,257
20241021,092000,279009760,18680,18700,18700,18680,49
20241021,091900,278093840,18670,18750,18750,18650,132
20241021,091800,275627020,18750,18780,18870,18640,806
20241021,091700,260528720,18800,18900,18900,18770,586
20241021,091600,249513760,18960,18940,18970,18910,893
20241021,091500,232605970,18940,18930,18940,18890,315
20241021,091400,226644420,18940,18780,18940,18770,764
20241021,091300,212205460,18770,18700,18770,18700,337
20241021,091200,205895430,18660,18660,18660,18660,49
20241021,091100,204981090,18660,18680,18700,18580,149
20241021,091000,202199430,18580,18500,18600,18500,408
20241021,090900,194632620,18480,18460,18500,18460,1088
20241021,090800,174528860,18470,18500,18500,18460,206
20241021,090700,170723460,18500,18580,18580,18470,2657
20241021,090600,121456800,18580,18600,18650,18580,872
20241021,090500,105229840,18600,18610,18620,18590,1435
20241021,090400,78539620,18620,18680,18680,18620,264
20241021,090300,73618380,18680,18680,18680,18650,483
20241021,090200,64599940,18700,18700,18700,18700,428
20241021,090100,56596340,18700,18880,18950,18700,2496
20241021,090000,9704320,18880,18880,18880,18880,514