KissMeData/032190/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191300,593334510,11130,11130,11130,11130,962
20241010,191200,593334510,11130,11130,11130,11130,0
20241010,191100,593334510,11130,11130,11130,11130,0
20241010,191000,593334510,11130,11130,11130,11130,0
20241010,190900,593334510,11130,11130,11130,11130,0
20241010,190800,593334510,11130,11130,11130,11130,0
20241010,190700,593334510,11130,11130,11130,11130,0
20241010,190600,593334510,11130,11130,11130,11130,0
20241010,190500,593334510,11130,11130,11130,11130,0
20241010,190400,593334510,11130,11130,11130,11130,0
20241010,190300,593334510,11130,11130,11130,11130,0
20241010,190200,593334510,11130,11130,11130,11130,0
20241010,190100,593334510,11130,11130,11130,11130,0
20241010,190000,593334510,11130,11130,11130,11130,0
20241010,185900,593334510,11130,11130,11130,11130,0
20241010,185800,593334510,11130,11130,11130,11130,0
20241010,185700,593334510,11130,11130,11130,11130,0
20241010,185600,593334510,11130,11130,11130,11130,0
20241010,185500,593334510,11130,11130,11130,11130,0
20241010,185400,593334510,11130,11130,11130,11130,0
20241010,185300,593334510,11130,11130,11130,11130,0
20241010,185200,593334510,11130,11130,11130,11130,0
20241010,185100,593334510,11130,11130,11130,11130,0
20241010,185000,593334510,11130,11130,11130,11130,0
20241010,184900,593334510,11130,11130,11130,11130,0
20241010,184800,593334510,11130,11130,11130,11130,0
20241010,184700,593334510,11130,11130,11130,11130,0
20241010,184600,593334510,11130,11130,11130,11130,0
20241010,184500,593334510,11130,11130,11130,11130,0
20241010,184400,593334510,11130,11130,11130,11130,0
20241010,184300,593334510,11130,11130,11130,11130,962
20241010,184200,593334510,11130,11130,11130,11130,0
20241010,184100,593334510,11130,11130,11130,11130,0
20241010,184000,593334510,11130,11130,11130,11130,0
20241010,183900,593334510,11130,11130,11130,11130,0
20241010,183800,593334510,11130,11130,11130,11130,0
20241010,183700,593334510,11130,11130,11130,11130,0
20241010,183600,593334510,11130,11130,11130,11130,0
20241010,183500,593334510,11130,11130,11130,11130,0
20241010,183400,593334510,11130,11130,11130,11130,0
20241010,183300,593334510,11130,11130,11130,11130,0
20241010,183200,593334510,11130,11130,11130,11130,0
20241010,183100,593334510,11130,11130,11130,11130,0
20241010,183000,593334510,11130,11130,11130,11130,0
20241010,182900,593334510,11130,11130,11130,11130,0
20241010,182800,593334510,11130,11130,11130,11130,0
20241010,182700,593334510,11130,11130,11130,11130,0
20241010,182600,593334510,11130,11130,11130,11130,0
20241010,182500,593334510,11130,11130,11130,11130,0
20241010,182400,593334510,11130,11130,11130,11130,0
20241010,182300,593334510,11130,11130,11130,11130,0
20241010,182200,593334510,11130,11130,11130,11130,0
20241010,182100,593334510,11130,11130,11130,11130,0
20241010,182000,593334510,11130,11130,11130,11130,0
20241010,181900,593334510,11130,11130,11130,11130,0
20241010,181800,593334510,11130,11130,11130,11130,0
20241010,181700,593334510,11130,11130,11130,11130,0
20241010,181600,593334510,11130,11130,11130,11130,0
20241010,181500,593334510,11130,11130,11130,11130,0
20241010,181400,593334510,11130,11130,11130,11130,0
20241010,181300,593334510,11130,11130,11130,11130,962
20241010,181200,593334510,11130,11130,11130,11130,0
20241010,181100,593334510,11130,11130,11130,11130,0
20241010,181000,593334510,11130,11130,11130,11130,0
20241010,180900,593334510,11130,11130,11130,11130,0
20241010,180800,593334510,11130,11130,11130,11130,0
20241010,180700,593334510,11130,11130,11130,11130,0
20241010,180600,593334510,11130,11130,11130,11130,0
20241010,180500,593334510,11130,11130,11130,11130,0
20241010,180400,593334510,11130,11130,11130,11130,0
20241010,180300,593334510,11130,11130,11130,11130,0
20241010,180200,593334510,11130,11130,11130,11130,0
20241010,180100,593334510,11130,11130,11130,11130,0
20241010,180000,593334510,11130,11130,11130,11130,0
20241010,175900,593334510,11130,11130,11130,11130,0
20241010,175800,593334510,11130,11130,11130,11130,0
20241010,175700,593334510,11130,11130,11130,11130,0
20241010,175600,593334510,11130,11130,11130,11130,0
20241010,175500,593334510,11130,11130,11130,11130,0
20241010,175400,593334510,11130,11130,11130,11130,0
20241010,175300,593334510,11130,11130,11130,11130,0
20241010,175200,593334510,11130,11130,11130,11130,0
20241010,175100,593334510,11130,11130,11130,11130,0
20241010,175000,593334510,11130,11130,11130,11130,0
20241010,174900,593334510,11130,11130,11130,11130,0
20241010,174800,593334510,11130,11130,11130,11130,0
20241010,174700,593334510,11130,11130,11130,11130,0
20241010,174600,593334510,11130,11130,11130,11130,0
20241010,174500,593334510,11130,11130,11130,11130,0
20241010,174400,593334510,11130,11130,11130,11130,0
20241010,174300,593334510,11130,11130,11130,11130,962
20241010,174200,593334510,11130,11130,11130,11130,0
20241010,174100,593334510,11130,11130,11130,11130,0
20241010,174000,593334510,11130,11130,11130,11130,0
20241010,173900,593334510,11130,11130,11130,11130,0
20241010,173800,593334510,11130,11130,11130,11130,0
20241010,173700,593334510,11130,11130,11130,11130,0
20241010,173600,593334510,11130,11130,11130,11130,0
20241010,173500,593334510,11130,11130,11130,11130,0
20241010,173400,593334510,11130,11130,11130,11130,0
20241010,173300,593334510,11130,11130,11130,11130,0
20241010,173200,593334510,11130,11130,11130,11130,0
20241010,173100,593334510,11130,11130,11130,11130,0
20241010,173000,593334510,11130,11130,11130,11130,0
20241010,172900,593334510,11130,11130,11130,11130,0
20241010,172800,593334510,11130,11130,11130,11130,0
20241010,172700,593334510,11130,11130,11130,11130,0
20241010,172600,593334510,11130,11130,11130,11130,0
20241010,172500,593334510,11130,11130,11130,11130,0
20241010,172400,593334510,11130,11130,11130,11130,0
20241010,172300,593334510,11130,11130,11130,11130,0
20241010,172200,593334510,11130,11130,11130,11130,0
20241010,172100,593334510,11130,11130,11130,11130,0
20241010,172000,593334510,11130,11130,11130,11130,0
20241010,171900,593334510,11130,11130,11130,11130,0
20241010,171800,593334510,11130,11130,11130,11130,0
20241010,171700,593334510,11130,11130,11130,11130,0
20241010,171600,593334510,11130,11130,11130,11130,0
20241010,171500,593334510,11130,11130,11130,11130,0
20241010,171400,593334510,11130,11130,11130,11130,0
20241010,171300,593334510,11130,11130,11130,11130,962
20241010,171200,593334510,11130,11130,11130,11130,0
20241010,171100,593334510,11130,11130,11130,11130,0
20241010,171000,593334510,11130,11130,11130,11130,0
20241010,170900,593334510,11130,11130,11130,11130,0
20241010,170800,593334510,11130,11130,11130,11130,0
20241010,170700,593334510,11130,11130,11130,11130,0
20241010,170600,593334510,11130,11130,11130,11130,0
20241010,170500,593334510,11130,11130,11130,11130,0
20241010,170400,593334510,11130,11130,11130,11130,0
20241010,170300,593334510,11130,11130,11130,11130,0
20241010,170200,593334510,11130,11130,11130,11130,0
20241010,170100,593334510,11130,11130,11130,11130,0
20241010,170000,593334510,11130,11130,11130,11130,0
20241010,165900,593334510,11130,11130,11130,11130,0
20241010,165800,593334510,11130,11130,11130,11130,0
20241010,165700,593334510,11130,11130,11130,11130,0
20241010,165600,593334510,11130,11130,11130,11130,0
20241010,165500,593334510,11130,11130,11130,11130,0
20241010,165400,593334510,11130,11130,11130,11130,0
20241010,165300,593334510,11130,11130,11130,11130,0
20241010,165200,593334510,11130,11130,11130,11130,0
20241010,165100,593334510,11130,11130,11130,11130,0
20241010,165000,593334510,11130,11130,11130,11130,0
20241010,164900,593334510,11130,11130,11130,11130,0
20241010,164800,593334510,11130,11130,11130,11130,0
20241010,164700,593334510,11130,11130,11130,11130,0
20241010,164600,593334510,11130,11130,11130,11130,0
20241010,164500,593334510,11130,11130,11130,11130,0
20241010,164400,593334510,11130,11130,11130,11130,0
20241010,164300,593334510,11130,11130,11130,11130,962
20241010,164200,593334510,11130,11130,11130,11130,0
20241010,164100,593334510,11130,11130,11130,11130,0
20241010,164000,593334510,11130,11130,11130,11130,0
20241010,163900,593334510,11130,11130,11130,11130,0
20241010,163800,593334510,11130,11130,11130,11130,0
20241010,163700,593334510,11130,11130,11130,11130,0
20241010,163600,593334510,11130,11130,11130,11130,0
20241010,163500,593334510,11130,11130,11130,11130,0
20241010,163400,593334510,11130,11130,11130,11130,0
20241010,163300,593334510,11130,11130,11130,11130,0
20241010,163200,593334510,11130,11130,11130,11130,0
20241010,163100,593334510,11130,11130,11130,11130,0
20241010,163000,593334510,11130,11130,11130,11130,0
20241010,162900,593334510,11130,11130,11130,11130,0
20241010,162800,593334510,11130,11130,11130,11130,0
20241010,162700,593334510,11130,11130,11130,11130,0
20241010,162600,593334510,11130,11130,11130,11130,0
20241010,162500,593334510,11130,11130,11130,11130,0
20241010,162400,593334510,11130,11130,11130,11130,0
20241010,162300,593334510,11130,11130,11130,11130,0
20241010,162200,593334510,11130,11130,11130,11130,0
20241010,162100,593334510,11130,11130,11130,11130,0
20241010,162000,593334510,11130,11130,11130,11130,0
20241010,161900,593334510,11130,11130,11130,11130,0
20241010,161800,593334510,11130,11130,11130,11130,0
20241010,161700,593334510,11130,11130,11130,11130,0
20241010,161600,593334510,11130,11130,11130,11130,0
20241010,161500,593334510,11130,11130,11130,11130,0
20241010,161400,593334510,11130,11130,11130,11130,0
20241010,161300,593334510,11130,11130,11130,11130,962
20241010,161200,593334510,11130,11130,11130,11130,0
20241010,161100,593334510,11130,11130,11130,11130,0
20241010,161000,593334510,11130,11130,11130,11130,0
20241010,160900,593334510,11130,11130,11130,11130,0
20241010,160800,593334510,11130,11130,11130,11130,0
20241010,160700,593334510,11130,11130,11130,11130,0
20241010,160600,593334510,11130,11130,11130,11130,0
20241010,160500,593334510,11130,11130,11130,11130,0
20241010,160400,593334510,11130,11130,11130,11130,0
20241010,160300,593334510,11130,11130,11130,11130,0
20241010,160200,593334510,11130,11130,11130,11130,0
20241010,160100,593334510,11130,11130,11130,11130,0
20241010,160000,593334510,11130,11130,11130,11130,0
20241010,155900,593334510,11130,11130,11130,11130,0
20241010,155800,593334510,11130,11130,11130,11130,0
20241010,155700,593334510,11130,11130,11130,11130,0
20241010,155600,593334510,11130,11130,11130,11130,0
20241010,155500,593334510,11130,11130,11130,11130,0
20241010,155400,593334510,11130,11130,11130,11130,0
20241010,155300,593334510,11130,11130,11130,11130,0
20241010,155200,593334510,11130,11130,11130,11130,0
20241010,155100,593334510,11130,11130,11130,11130,0
20241010,155000,593334510,11130,11130,11130,11130,0
20241010,154900,593334510,11130,11130,11130,11130,0
20241010,154800,593334510,11130,11130,11130,11130,0
20241010,154700,593334510,11130,11130,11130,11130,0
20241010,154600,593334510,11130,11130,11130,11130,0
20241010,154500,593334510,11130,11130,11130,11130,0
20241010,154400,593334510,11130,11130,11130,11130,0
20241010,154300,593334510,11130,11130,11130,11130,962
20241010,154200,593334510,11130,11130,11130,11130,0
20241010,154100,593334510,11130,11130,11130,11130,0
20241010,154000,593334510,11130,11130,11130,11130,0
20241010,153900,593334510,11130,11130,11130,11130,0
20241010,153800,593334510,11130,11130,11130,11130,0
20241010,153700,593334510,11130,11130,11130,11130,0
20241010,153600,593334510,11130,11130,11130,11130,0
20241010,153500,593334510,11130,11130,11130,11130,0
20241010,153400,593334510,11130,11130,11130,11130,0
20241010,153300,593334510,11130,11130,11130,11130,0
20241010,153200,593334510,11130,11130,11130,11130,0
20241010,153100,593334510,11130,11130,11130,11130,0
20241010,153000,593334510,11130,11130,11130,11130,962
20241010,152900,582627450,11120,11120,11120,11120,0
20241010,152800,582627450,11120,11120,11120,11120,0
20241010,152700,582627450,11120,11120,11120,11120,0
20241010,152600,582627450,11120,11120,11120,11120,0
20241010,152500,582627450,11120,11120,11120,11120,0
20241010,152400,582627450,11120,11120,11120,11120,0
20241010,152300,582627450,11120,11120,11120,11120,0
20241010,152200,582627450,11120,11120,11120,11120,0
20241010,152100,582627450,11120,11120,11120,11120,0
20241010,152000,582627450,11120,11120,11120,11120,0
20241010,151900,582627450,11120,11120,11130,11120,296
20241010,151800,579333930,11120,11120,11120,11120,64
20241010,151700,578622250,11120,11120,11130,11120,62
20241010,151600,577932720,11120,11130,11130,11120,252
20241010,151500,575128070,11120,11130,11130,11120,78
20241010,151400,574260690,11120,11120,11120,11120,37
20241010,151300,573849250,11120,11120,11120,11120,108
20241010,151200,572648290,11120,11130,11130,11120,432
20241010,151100,567840810,11130,11130,11130,11130,1
20241010,151000,567829680,11120,11120,11130,11120,28
20241010,150900,567518310,11120,11130,11130,11120,287
20241010,150800,564326770,11120,11120,11120,11120,28
20241010,150700,564015410,11130,11130,11130,11130,2
20241010,150600,563993150,11130,11120,11130,11120,42
20241010,150500,563526100,11120,11130,11130,11120,290
20241010,150400,560300380,11130,11130,11130,11130,586
20241010,150300,553778200,11130,11140,11140,11130,458
20241010,150200,548680650,11140,11140,11140,11140,6
20241010,150100,548613810,11140,11130,11140,11130,32
20241010,150000,548257620,11130,11130,11130,11130,0
20241010,145900,548257620,11130,11130,11130,11130,57
20241010,145800,547623210,11130,11130,11130,11130,30
20241010,145700,547289310,11130,11130,11130,11130,3
20241010,145600,547255920,11130,11130,11130,11130,25
20241010,145500,546977670,11130,11130,11130,11130,3
20241010,145400,546944280,11130,11130,11130,11130,29
20241010,145300,546621510,11130,11130,11130,11130,0
20241010,145200,546621510,11130,11130,11130,11130,26
20241010,145100,546332130,11130,11130,11130,11130,18
20241010,145000,546131790,11130,11130,11130,11130,123
20241010,144900,544762800,11130,11140,11140,11130,1232
20241010,144800,531050610,11150,11150,11150,11150,0
20241010,144700,531050610,11150,11150,11150,11150,101
20241010,144600,529924460,11140,11140,11140,11130,115
20241010,144500,528643890,11140,11140,11140,11140,0
20241010,144400,528643890,11140,11140,11140,11140,74
20241010,144300,527819530,11140,11140,11140,11140,0
20241010,144200,527819530,11140,11140,11140,11140,27
20241010,144100,527518750,11140,11150,11150,11140,710
20241010,144000,519609250,11150,11150,11150,11150,0
20241010,143900,519609250,11150,11150,11150,11150,0
20241010,143800,519609250,11150,11150,11150,11150,0
20241010,143700,519609250,11150,11150,11150,11150,40
20241010,143600,519163250,11150,11150,11150,11150,520
20241010,143500,513365250,11150,11150,11150,11150,50
20241010,143400,512807750,11150,11150,11150,11150,3
20241010,143300,512774300,11160,11160,11160,11160,0
20241010,143200,512774300,11160,11170,11170,11160,195
20241010,143100,510596600,11160,11160,11160,11160,301
20241010,143000,507237440,11140,11150,11150,11140,49
20241010,142900,506691490,11150,11150,11150,11150,41
20241010,142800,506234340,11150,11150,11150,11150,1
20241010,142700,506223190,11150,11150,11150,11150,458
20241010,142600,501116490,11150,11150,11150,11150,470
20241010,142500,495875990,11150,11150,11150,11150,100
20241010,142400,494760990,11140,11140,11140,11140,0
20241010,142300,494760990,11140,11140,11140,11140,516
20241010,142200,489012750,11140,11140,11140,11140,202
20241010,142100,486762470,11140,11140,11140,11140,30
20241010,142000,486428270,11140,11130,11140,11130,253
20241010,141900,483611890,11130,11130,11130,11130,85
20241010,141800,482665840,11130,11130,11130,11120,31
20241010,141700,482321100,11130,11130,11130,11130,206
20241010,141600,480028320,11140,11140,11140,11140,10
20241010,141500,479916920,11130,11130,11130,11130,0
20241010,141400,479916920,11130,11130,11130,11130,4
20241010,141300,479872400,11130,11130,11130,11130,42
20241010,141200,479404940,11120,11130,11130,11120,233
20241010,141100,476811960,11130,11130,11130,11130,317
20241010,141000,473283750,11130,11130,11130,11130,0
20241010,140900,473283750,11130,11130,11130,11130,326
20241010,140800,469655370,11130,11130,11130,11130,1616
20241010,140700,451669290,11130,11130,11130,11130,0
20241010,140600,451669290,11130,11140,11140,11130,36
20241010,140500,451268540,11140,11140,11140,11140,0
20241010,140400,451268540,11140,11130,11140,11130,53
20241010,140300,450678130,11130,11140,11140,11130,59
20241010,140200,450021450,11140,11140,11140,11140,279
20241010,140100,446913390,11140,11140,11140,11140,0
20241010,140000,446913390,11140,11150,11150,11140,622
20241010,135900,439978390,11150,11150,11150,11150,0
20241010,135800,439978390,11150,11150,11150,11150,0
20241010,135700,439978390,11150,11150,11150,11150,25
20241010,135600,439699640,11150,11150,11150,11150,28
20241010,135500,439387440,11140,11140,11140,11140,11
20241010,135400,439264900,11140,11140,11140,11140,0
20241010,135300,439264900,11140,11140,11140,11140,0
20241010,135200,439264900,11140,11140,11140,11140,0
20241010,135100,439264900,11140,11140,11140,11140,0
20241010,135000,439264900,11140,11140,11140,11140,0
20241010,134900,439264900,11140,11140,11140,11140,595
20241010,134800,432636600,11140,11140,11140,11140,136
20241010,134700,431121560,11140,11140,11140,11140,376
20241010,134600,426932920,11140,11130,11140,11130,530
20241010,134500,421033720,11140,11140,11140,11140,3139
20241010,134400,386065260,11140,11150,11150,11140,1531
20241010,134300,369002810,11150,11140,11150,11140,128
20241010,134200,367575890,11150,11150,11150,11150,1138
20241010,134100,354887190,11150,11160,11160,11150,156
20241010,134000,353146520,11190,11190,11190,11190,0
20241010,133900,353146520,11190,11190,11190,11190,0
20241010,133800,353146520,11190,11190,11190,11190,1
20241010,133700,353135330,11160,11170,11170,11160,577
20241010,133600,346691010,11180,11180,11180,11180,0
20241010,133500,346691010,11180,11180,11180,11180,0
20241010,133400,346691010,11180,11180,11180,11180,1
20241010,133300,346679830,11180,11180,11180,11180,7
20241010,133200,346601570,11190,11160,11190,11160,32
20241010,133100,346244420,11170,11190,11190,11170,354
20241010,133000,342283590,11190,11190,11190,11190,0
20241010,132900,342283590,11190,11190,11190,11190,10
20241010,132800,342171690,11190,11160,11190,11160,31
20241010,132700,341825700,11160,11160,11160,11160,0
20241010,132600,341825700,11160,11160,11160,11160,30
20241010,132500,341490900,11170,11170,11170,11170,1
20241010,132400,341479730,11160,11160,11160,11160,202
20241010,132300,339225410,11170,11170,11170,11170,0
20241010,132200,339225410,11170,11170,11170,11170,0
20241010,132100,339225410,11170,11190,11190,11170,461
20241010,132000,334067000,11180,11180,11180,11180,10
20241010,131900,333955200,11180,11180,11180,11180,1
20241010,131800,333944020,11160,11170,11170,11160,32
20241010,131700,333586880,11170,11170,11170,11170,20
20241010,131600,333363480,11170,11170,11170,11170,0
20241010,131500,333363480,11170,11190,11190,11170,504
20241010,131400,327733720,11190,11190,11190,11190,0
20241010,131300,327733720,11190,11190,11190,11190,2
20241010,131200,327711340,11200,11200,11200,11200,0
20241010,131100,327711340,11200,11190,11200,11190,360
20241010,131000,323681110,11190,11180,11190,11180,3
20241010,130900,323647560,11180,11170,11180,11170,129
20241010,130800,322205620,11170,11170,11170,11170,2
20241010,130700,322183280,11170,11170,11170,11170,1
20241010,130600,322172110,11180,11180,11180,11180,0
20241010,130500,322172110,11180,11180,11180,11180,22
20241010,130400,321926150,11180,11170,11180,11170,148
20241010,130300,320272820,11160,11160,11160,11160,125
20241010,130200,318877820,11160,11160,11160,11160,1
20241010,130100,318866660,11160,11160,11160,11160,27
20241010,130000,318565340,11170,11170,11170,11170,40
20241010,125900,318118540,11160,11160,11160,11160,30
20241010,125800,317783740,11160,11160,11160,11160,0
20241010,125700,317783740,11160,11160,11160,11160,4
20241010,125600,317739100,11160,11160,11160,11150,35
20241010,125500,317348780,11170,11160,11170,11160,12
20241010,125400,317214840,11160,11160,11160,11160,1
20241010,125300,317203680,11150,11150,11150,11150,1
20241010,125200,317192530,11150,11150,11150,11150,27
20241010,125100,316891480,11150,11150,11150,11150,0
20241010,125000,316891480,11150,11150,11150,11150,28
20241010,124900,316579280,11150,11150,11150,11150,1
20241010,124800,316568130,11150,11150,11150,11150,59
20241010,124700,315910280,11160,11160,11160,11160,10
20241010,124600,315798680,11150,11150,11150,11150,27
20241010,124500,315497630,11170,11160,11170,11160,2
20241010,124400,315475300,11160,11160,11160,11160,28
20241010,124300,315162820,11160,11160,11160,11160,1
20241010,124200,315151660,11160,11160,11160,11160,1
20241010,124100,315140500,11160,11180,11180,11160,45
20241010,124000,314637420,11160,11160,11160,11160,1
20241010,123900,314626260,11160,11160,11160,11160,0
20241010,123800,314626260,11160,11160,11160,11160,1
20241010,123700,314615100,11180,11160,11180,11160,2
20241010,123600,314592760,11160,11160,11160,11160,0
20241010,123500,314592760,11160,11160,11160,11160,221
20241010,123400,312126400,11160,11150,11160,11150,4
20241010,123300,312081770,11160,11150,11160,11150,97
20241010,123200,311000120,11160,11150,11160,11150,101
20241010,123100,309873250,11160,11150,11160,11150,56
20241010,123000,309248300,11150,11150,11150,11150,0
20241010,122900,309248300,11150,11150,11150,11150,27
20241010,122800,308947250,11150,11160,11160,11150,2
20241010,122700,308924940,11160,11160,11160,11160,2
20241010,122600,308902620,11170,11160,11170,11160,31
20241010,122500,308556650,11160,11160,11170,11160,31
20241010,122400,308210680,11160,11160,11160,11160,29
20241010,122300,307887040,11180,11180,11180,11180,1
20241010,122200,307875860,11180,11180,11180,11180,0
20241010,122100,307875860,11180,11160,11180,11160,150
20241010,122000,306200360,11160,11160,11160,11160,20
20241010,121900,305977160,11170,11180,11180,11170,20
20241010,121800,305753660,11170,11160,11170,11160,20
20241010,121700,305530360,11150,11150,11150,11150,0
20241010,121600,305530360,11150,11150,11150,11150,27
20241010,121500,305229310,11180,11180,11180,11180,1
20241010,121400,305218130,11150,11150,11150,11150,27
20241010,121300,304917080,11150,11150,11150,11150,0
20241010,121200,304917080,11150,11150,11150,11150,27
20241010,121100,304616030,11150,11150,11150,11150,0
20241010,121000,304616030,11150,11150,11150,11150,0
20241010,120900,304616030,11150,11150,11150,11150,30
20241010,120800,304281530,11180,11180,11180,11180,1
20241010,120700,304270350,11150,11160,11160,11150,51
20241010,120600,303701440,11180,11180,11180,11180,1
20241010,120500,303690260,11180,11160,11180,11160,26
20241010,120400,303400080,11170,11170,11170,11170,0
20241010,120300,303400080,11170,11170,11170,11170,125
20241010,120200,302003830,11160,11160,11160,11160,30
20241010,120100,301669030,11150,11150,11150,11150,100
20241010,120000,300554030,11150,11150,11150,11150,27
20241010,115900,300252980,11160,11160,11160,11160,0
20241010,115800,300252980,11160,11160,11160,11160,73
20241010,115700,299438300,11160,11160,11160,11160,2
20241010,115600,299415980,11150,11150,11150,11150,26
20241010,115500,299126080,11150,11150,11150,11150,1
20241010,115400,299114930,11160,11150,11160,11150,30
20241010,115300,298780420,11150,11150,11150,11150,0
20241010,115200,298780420,11150,11150,11150,11150,27
20241010,115100,298479370,11150,11150,11150,11150,0
20241010,115000,298479370,11150,11160,11160,11150,23
20241010,114900,298222840,11160,11150,11160,11150,35
20241010,114800,297832520,11150,11150,11150,11150,0
20241010,114700,297832520,11150,11150,11150,11150,26
20241010,114600,297542620,11150,11150,11150,11150,37
20241010,114500,297130070,11150,11150,11150,11150,66
20241010,114400,296394170,11150,11150,11150,11150,25
20241010,114300,296115420,11150,11150,11150,11150,42
20241010,114200,295647120,11160,11160,11160,11160,15
20241010,114100,295479720,11150,11150,11150,11150,15
20241010,114000,295312470,11160,11160,11160,11160,15
20241010,113900,295145070,11150,11150,11160,11150,68
20241010,113800,294386700,11160,11150,11160,11150,46
20241010,113700,293873640,11160,11160,11160,11160,12
20241010,113600,293739720,11150,11150,11150,11150,26
20241010,113500,293449820,11160,11160,11160,11160,15
20241010,113400,293282420,11150,11150,11160,11150,230
20241010,113300,290717910,11150,11150,11150,11150,0
20241010,113200,290717910,11150,11150,11150,11150,28
20241010,113100,290405710,11150,11150,11150,11150,0
20241010,113000,290405710,11150,11150,11150,11150,26
20241010,112900,290115810,11150,11150,11150,11150,28
20241010,112800,289803610,11150,11150,11150,11150,0
20241010,112700,289803610,11150,11150,11150,11150,29
20241010,112600,289480260,11170,11170,11170,11170,0
20241010,112500,289480260,11170,11150,11170,11150,29
20241010,112400,289156890,11150,11160,11160,11150,125
20241010,112300,287762980,11160,11160,11160,11160,15
20241010,112200,287595580,11160,11170,11170,11160,14
20241010,112100,287439260,11150,11150,11150,11150,0
20241010,112000,287439260,11150,11150,11150,11150,28
20241010,111900,287127060,11150,11150,11150,11150,21
20241010,111800,286892910,11150,11150,11150,11150,0
20241010,111700,286892910,11150,11150,11150,11150,46
20241010,111600,286380010,11160,11160,11160,11160,3
20241010,111500,286346530,11150,11160,11160,11150,38
20241010,111400,285922730,11180,11180,11180,11180,0
20241010,111300,285922730,11180,11180,11180,11180,0
20241010,111200,285922730,11180,11180,11180,11180,0
20241010,111100,285922730,11180,11180,11180,11180,76
20241010,111000,285073050,11190,11190,11190,11190,8
20241010,110900,284983530,11180,11180,11180,11180,393
20241010,110800,280589790,11150,11150,11150,11150,238
20241010,110700,277936090,11150,11150,11150,11150,0
20241010,110600,277936090,11150,11150,11150,11150,27
20241010,110500,277635040,11160,11160,11160,11160,0
20241010,110400,277635040,11160,11160,11160,11160,10
20241010,110300,277523440,11150,11150,11150,11150,260
20241010,110200,274624440,11180,11180,11180,11180,10
20241010,110100,274512640,11150,11150,11150,11150,30
20241010,110000,274178140,11150,11150,11150,11150,1
20241010,105900,274166990,11150,11150,11150,11150,31
20241010,105800,273821340,11150,11150,11150,11150,0
20241010,105700,273821340,11150,11170,11170,11150,31
20241010,105600,273475660,11180,11180,11180,11180,30
20241010,105500,273140260,11180,11180,11180,11180,0
20241010,105400,273140260,11180,11180,11180,11180,0
20241010,105300,273140260,11180,11190,11190,11180,5
20241010,105200,273084320,11190,11190,11190,11190,0
20241010,105100,273084320,11190,11160,11190,11150,200
20241010,105000,270850780,11150,11150,11150,11150,0
20241010,104900,270850780,11150,11150,11150,11150,1
20241010,104800,270839630,11160,11160,11160,11160,50
20241010,104700,270281630,11150,11150,11150,11150,80
20241010,104600,269389630,11150,11160,11160,11150,94
20241010,104500,268341430,11160,11170,11170,11160,6
20241010,104400,268274450,11180,11180,11180,11180,69
20241010,104300,267503030,11180,11180,11180,11180,6
20241010,104200,267435950,11180,11170,11180,11170,195
20241010,104100,265256660,11160,11160,11160,11160,79
20241010,104000,264375020,11150,11150,11150,11140,170
20241010,103900,262479530,11140,11150,11150,11140,64
20241010,103800,261766560,11150,11150,11150,11150,0
20241010,103700,261766560,11150,11140,11150,11140,7
20241010,103600,261688550,11140,11140,11140,11140,306
20241010,103500,258279710,11140,11150,11150,11140,311
20241010,103400,254812830,11160,11170,11170,11160,367
20241010,103300,250715890,11180,11170,11180,11170,3
20241010,103200,250682360,11180,11180,11180,11180,1
20241010,103100,250671180,11170,11170,11170,11170,95
20241010,103000,249610030,11160,11160,11160,11160,0
20241010,102900,249610030,11160,11160,11160,11160,0
20241010,102800,249610030,11160,11170,11170,11160,29
20241010,102700,249286380,11170,11170,11180,11170,36
20241010,102600,248884230,11170,11170,11170,11170,131
20241010,102500,247420960,11150,11150,11150,11150,484
20241010,102400,242024360,11150,11130,11150,11120,165
20241010,102300,240186710,11130,11150,11150,11130,237
20241010,102200,237548800,11140,11140,11140,11140,145
20241010,102100,235933500,11140,11120,11150,11120,358
20241010,102000,231945740,11120,11160,11160,11120,2385
20241010,101900,205371890,11160,11150,11160,11150,38
20241010,101800,204948100,11160,11170,11170,11160,801
20241010,101700,196005350,11180,11180,11180,11180,131
20241010,101600,194540770,11180,11180,11180,11180,35
20241010,101500,194149470,11190,11190,11190,11190,0
20241010,101400,194149470,11190,11190,11200,11190,122
20241010,101300,192784180,11200,11200,11200,11200,0
20241010,101200,192784180,11200,11200,11200,11200,0
20241010,101100,192784180,11200,11200,11200,11200,1
20241010,101000,192772980,11190,11180,11190,11180,120
20241010,100900,191430870,11170,11180,11190,11170,216
20241010,100800,189015510,11180,11180,11180,11180,310
20241010,100700,185549710,11170,11170,11170,11170,26
20241010,100600,185259290,11180,11180,11180,11180,153
20241010,100500,183548750,11190,11190,11190,11190,1
20241010,100400,183537560,11190,11180,11190,11180,90
20241010,100300,182530860,11180,11180,11180,11180,26
20241010,100200,182240180,11190,11190,11190,11180,215
20241010,100100,179834830,11180,11190,11190,11180,252
20241010,100000,177017450,11180,11210,11210,11180,31
20241010,095900,176670810,11190,11180,11190,11180,21
20241010,095800,176435830,11180,11210,11210,11180,33
20241010,095700,176066730,11180,11210,11210,11180,39
20241010,095600,175630400,11180,11180,11180,11180,26
20241010,095500,175339720,11190,11190,11190,11190,108
20241010,095400,174131200,11190,11190,11190,11190,0
20241010,095300,174131200,11190,11190,11190,11190,86
20241010,095200,173168860,11190,11190,11190,11180,79
20241010,095100,172285400,11180,11210,11210,11180,32
20241010,095000,171927580,11220,11220,11220,11220,4
20241010,094900,171882700,11180,11180,11180,11180,117
20241010,094800,170574640,11180,11180,11180,11180,4
20241010,094700,170529920,11180,11180,11180,11170,88
20241010,094600,169546180,11190,11190,11190,11180,488
20241010,094500,164088940,11190,11230,11230,11190,787
20241010,094400,155273540,11240,11230,11240,11230,110
20241010,094300,154038170,11220,11220,11220,11220,49
20241010,094200,153488390,11210,11210,11210,11210,149
20241010,094100,151818100,11200,11210,11210,11200,125
20241010,094000,150417100,11220,11220,11220,11220,1
20241010,093900,150405880,11220,11210,11220,11200,1349
20241010,093800,135284900,11220,11230,11230,11220,141
20241010,093700,133702700,11230,11220,11230,11220,55
20241010,093600,133085510,11220,11220,11220,11220,201
20241010,093500,130830290,11220,11240,11240,11220,1168
20241010,093400,117723280,11270,11270,11270,11270,3
20241010,093300,117689470,11260,11230,11260,11230,172
20241010,093200,115753710,11230,11230,11230,11230,100
20241010,093100,114630710,11230,11240,11240,11230,260
20241010,093000,111710890,11230,11230,11230,11230,125
20241010,092900,110307140,11240,11260,11260,11240,106
20241010,092800,109115660,11230,11230,11240,11230,506
20241010,092700,103432280,11230,11230,11230,11220,339
20241010,092600,99626030,11230,11230,11230,11230,169
20241010,092500,97728160,11240,11240,11240,11240,308
20241010,092400,94266240,11230,11230,11230,11220,143
20241010,092300,92660630,11220,11230,11230,11220,174
20241010,092200,90707300,11220,11250,11250,11220,529
20241010,092100,84762620,11250,11260,11260,11250,444
20241010,092000,79765780,11270,11290,11290,11270,429
20241010,091900,74930870,11270,11270,11270,11270,0
20241010,091800,74930870,11270,11260,11270,11250,238
20241010,091700,72250990,11260,11320,11320,11250,3562
20241010,091600,32008910,11320,11330,11330,11320,547
20241010,091500,25814760,11340,11340,11340,11340,143
20241010,091400,24193140,11340,11340,11340,11340,0
20241010,091300,24193140,11340,11340,11340,11330,276
20241010,091200,21063960,11340,11340,11340,11340,31
20241010,091100,20712420,11320,11320,11320,11320,16
20241010,091000,20531300,11320,11340,11390,11320,297
20241010,090900,17167040,11340,11360,11360,11310,581
20241010,090800,10586770,11360,11400,11400,11360,466
20241010,090700,5286150,11400,11420,11420,11400,106
20241010,090600,4077660,11430,11430,11430,11430,3
20241010,090500,4043370,11440,11440,11440,11440,0
20241010,090400,4043370,11440,11440,11440,11440,1
20241010,090300,4031930,11450,11440,11450,11440,3
20241010,090200,3997600,11440,11440,11440,11440,0
20241010,090100,3997600,11440,11420,11440,11420,71
20241010,090000,3186710,11390,11380,11390,11380,280