KissMeData/034220/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191700,21201867620,10570,10570,10570,10570,113842
20241002,191600,21201867620,10570,10570,10570,10570,0
20241002,191500,21201867620,10570,10570,10570,10570,0
20241002,191400,21201867620,10570,10570,10570,10570,0
20241002,191300,21201867620,10570,10570,10570,10570,0
20241002,191200,21201867620,10570,10570,10570,10570,0
20241002,191100,21201867620,10570,10570,10570,10570,0
20241002,191000,21201867620,10570,10570,10570,10570,0
20241002,190900,21201867620,10570,10570,10570,10570,0
20241002,190800,21201867620,10570,10570,10570,10570,0
20241002,190700,21201867620,10570,10570,10570,10570,0
20241002,190600,21201867620,10570,10570,10570,10570,0
20241002,190500,21201867620,10570,10570,10570,10570,0
20241002,190400,21201867620,10570,10570,10570,10570,0
20241002,190300,21201867620,10570,10570,10570,10570,0
20241002,190200,21201867620,10570,10570,10570,10570,0
20241002,190100,21201867620,10570,10570,10570,10570,0
20241002,190000,21201867620,10570,10570,10570,10570,0
20241002,185900,21201867620,10570,10570,10570,10570,0
20241002,185800,21201867620,10570,10570,10570,10570,0
20241002,185700,21201867620,10570,10570,10570,10570,0
20241002,185600,21201867620,10570,10570,10570,10570,0
20241002,185500,21201867620,10570,10570,10570,10570,0
20241002,185400,21201867620,10570,10570,10570,10570,0
20241002,185300,21201867620,10570,10570,10570,10570,0
20241002,185200,21201867620,10570,10570,10570,10570,0
20241002,185100,21201867620,10570,10570,10570,10570,0
20241002,185000,21201867620,10570,10570,10570,10570,0
20241002,184900,21201867620,10570,10570,10570,10570,0
20241002,184800,21201867620,10570,10570,10570,10570,0
20241002,184700,21201867620,10570,10570,10570,10570,113842
20241002,184600,21201867620,10570,10570,10570,10570,0
20241002,184500,21201867620,10570,10570,10570,10570,0
20241002,184400,21201867620,10570,10570,10570,10570,0
20241002,184300,21201867620,10570,10570,10570,10570,0
20241002,184200,21201867620,10570,10570,10570,10570,0
20241002,184100,21201867620,10570,10570,10570,10570,0
20241002,184000,21201867620,10570,10570,10570,10570,0
20241002,183900,21201867620,10570,10570,10570,10570,0
20241002,183800,21201867620,10570,10570,10570,10570,0
20241002,183700,21201867620,10570,10570,10570,10570,0
20241002,183600,21201867620,10570,10570,10570,10570,0
20241002,183500,21201867620,10570,10570,10570,10570,0
20241002,183400,21201867620,10570,10570,10570,10570,0
20241002,183300,21201867620,10570,10570,10570,10570,0
20241002,183200,21201867620,10570,10570,10570,10570,0
20241002,183100,21201867620,10570,10570,10570,10570,0
20241002,183000,21201867620,10570,10570,10570,10570,0
20241002,182900,21201867620,10570,10570,10570,10570,0
20241002,182800,21201867620,10570,10570,10570,10570,0
20241002,182700,21201867620,10570,10570,10570,10570,0
20241002,182600,21201867620,10570,10570,10570,10570,0
20241002,182500,21201867620,10570,10570,10570,10570,0
20241002,182400,21201867620,10570,10570,10570,10570,0
20241002,182300,21201867620,10570,10570,10570,10570,0
20241002,182200,21201867620,10570,10570,10570,10570,0
20241002,182100,21201867620,10570,10570,10570,10570,0
20241002,182000,21201867620,10570,10570,10570,10570,0
20241002,181900,21201867620,10570,10570,10570,10570,0
20241002,181800,21201867620,10570,10570,10570,10570,0
20241002,181700,21201867620,10570,10570,10570,10570,113842
20241002,181600,21201867620,10570,10570,10570,10570,0
20241002,181500,21201867620,10570,10570,10570,10570,0
20241002,181400,21201867620,10570,10570,10570,10570,0
20241002,181300,21201867620,10570,10570,10570,10570,0
20241002,181200,21201867620,10570,10570,10570,10570,0
20241002,181100,21201867620,10570,10570,10570,10570,0
20241002,181000,21201867620,10570,10570,10570,10570,0
20241002,180900,21201867620,10570,10570,10570,10570,0
20241002,180800,21201867620,10570,10570,10570,10570,0
20241002,180700,21201867620,10570,10570,10570,10570,0
20241002,180600,21201867620,10570,10570,10570,10570,0
20241002,180500,21201867620,10570,10570,10570,10570,0
20241002,180400,21201867620,10570,10570,10570,10570,0
20241002,180300,21201867620,10570,10570,10570,10570,0
20241002,180200,21201867620,10570,10570,10570,10570,0
20241002,180100,21201867620,10570,10570,10570,10570,0
20241002,180000,21201867620,10570,10570,10570,10570,0
20241002,175900,21201867620,10570,10570,10570,10570,0
20241002,175800,21201867620,10570,10570,10570,10570,0
20241002,175700,21201867620,10570,10570,10570,10570,0
20241002,175600,21201867620,10570,10570,10570,10570,0
20241002,175500,21201867620,10570,10570,10570,10570,0
20241002,175400,21201867620,10570,10570,10570,10570,0
20241002,175300,21201867620,10570,10570,10570,10570,0
20241002,175200,21201867620,10570,10570,10570,10570,0
20241002,175100,21201867620,10570,10570,10570,10570,0
20241002,175000,21201867620,10570,10570,10570,10570,0
20241002,174900,21201867620,10570,10570,10570,10570,0
20241002,174800,21201867620,10570,10570,10570,10570,0
20241002,174700,21201867620,10570,10570,10570,10570,113842
20241002,174600,21201867620,10570,10570,10570,10570,0
20241002,174500,21201867620,10570,10570,10570,10570,0
20241002,174400,21201867620,10570,10570,10570,10570,0
20241002,174300,21201867620,10570,10570,10570,10570,0
20241002,174200,21201867620,10570,10570,10570,10570,0
20241002,174100,21201867620,10570,10570,10570,10570,0
20241002,174000,21201867620,10570,10570,10570,10570,0
20241002,173900,21201867620,10570,10570,10570,10570,0
20241002,173800,21201867620,10570,10570,10570,10570,0
20241002,173700,21201867620,10570,10570,10570,10570,0
20241002,173600,21201867620,10570,10570,10570,10570,0
20241002,173500,21201867620,10570,10570,10570,10570,0
20241002,173400,21201867620,10570,10570,10570,10570,0
20241002,173300,21201867620,10570,10570,10570,10570,0
20241002,173200,21201867620,10570,10570,10570,10570,0
20241002,173100,21201867620,10570,10570,10570,10570,0
20241002,173000,21201867620,10570,10570,10570,10570,0
20241002,172900,21201867620,10570,10570,10570,10570,0
20241002,172800,21201867620,10570,10570,10570,10570,0
20241002,172700,21201867620,10570,10570,10570,10570,0
20241002,172600,21201867620,10570,10570,10570,10570,0
20241002,172500,21201867620,10570,10570,10570,10570,0
20241002,172400,21201867620,10570,10570,10570,10570,0
20241002,172300,21201867620,10570,10570,10570,10570,0
20241002,172200,21201867620,10570,10570,10570,10570,0
20241002,172100,21201867620,10570,10570,10570,10570,0
20241002,172000,21201867620,10570,10570,10570,10570,0
20241002,171900,21201867620,10570,10570,10570,10570,0
20241002,171800,21201867620,10570,10570,10570,10570,0
20241002,171700,21201867620,10570,10570,10570,10570,113842
20241002,171600,21201867620,10570,10570,10570,10570,0
20241002,171500,21201867620,10570,10570,10570,10570,0
20241002,171400,21201867620,10570,10570,10570,10570,0
20241002,171300,21201867620,10570,10570,10570,10570,0
20241002,171200,21201867620,10570,10570,10570,10570,0
20241002,171100,21201867620,10570,10570,10570,10570,0
20241002,171000,21201867620,10570,10570,10570,10570,0
20241002,170900,21201867620,10570,10570,10570,10570,0
20241002,170800,21201867620,10570,10570,10570,10570,0
20241002,170700,21201867620,10570,10570,10570,10570,0
20241002,170600,21201867620,10570,10570,10570,10570,0
20241002,170500,21201867620,10570,10570,10570,10570,0
20241002,170400,21201867620,10570,10570,10570,10570,0
20241002,170300,21201867620,10570,10570,10570,10570,0
20241002,170200,21201867620,10570,10570,10570,10570,0
20241002,170100,21201867620,10570,10570,10570,10570,0
20241002,170000,21201867620,10570,10570,10570,10570,0
20241002,165900,21201867620,10570,10570,10570,10570,0
20241002,165800,21201867620,10570,10570,10570,10570,0
20241002,165700,21201867620,10570,10570,10570,10570,0
20241002,165600,21201867620,10570,10570,10570,10570,0
20241002,165500,21201867620,10570,10570,10570,10570,0
20241002,165400,21201867620,10570,10570,10570,10570,0
20241002,165300,21201867620,10570,10570,10570,10570,0
20241002,165200,21201867620,10570,10570,10570,10570,0
20241002,165100,21201867620,10570,10570,10570,10570,0
20241002,165000,21201867620,10570,10570,10570,10570,0
20241002,164900,21201867620,10570,10570,10570,10570,0
20241002,164800,21201867620,10570,10570,10570,10570,0
20241002,164700,21201867620,10570,10570,10570,10570,113842
20241002,164600,21201867620,10570,10570,10570,10570,0
20241002,164500,21201867620,10570,10570,10570,10570,0
20241002,164400,21201867620,10570,10570,10570,10570,0
20241002,164300,21201867620,10570,10570,10570,10570,0
20241002,164200,21201867620,10570,10570,10570,10570,0
20241002,164100,21201867620,10570,10570,10570,10570,0
20241002,164000,21201867620,10570,10570,10570,10570,0
20241002,163900,21201867620,10570,10570,10570,10570,0
20241002,163800,21201867620,10570,10570,10570,10570,0
20241002,163700,21201867620,10570,10570,10570,10570,0
20241002,163600,21201867620,10570,10570,10570,10570,0
20241002,163500,21201867620,10570,10570,10570,10570,0
20241002,163400,21201867620,10570,10570,10570,10570,0
20241002,163300,21201867620,10570,10570,10570,10570,0
20241002,163200,21201867620,10570,10570,10570,10570,0
20241002,163100,21201867620,10570,10570,10570,10570,0
20241002,163000,21201867620,10570,10570,10570,10570,0
20241002,162900,21201867620,10570,10570,10570,10570,0
20241002,162800,21201867620,10570,10570,10570,10570,0
20241002,162700,21201867620,10570,10570,10570,10570,0
20241002,162600,21201867620,10570,10570,10570,10570,0
20241002,162500,21201867620,10570,10570,10570,10570,0
20241002,162400,21201867620,10570,10570,10570,10570,0
20241002,162300,21201867620,10570,10570,10570,10570,0
20241002,162200,21201867620,10570,10570,10570,10570,0
20241002,162100,21201867620,10570,10570,10570,10570,0
20241002,162000,21201867620,10570,10570,10570,10570,0
20241002,161900,21201867620,10570,10570,10570,10570,0
20241002,161800,21201867620,10570,10570,10570,10570,0
20241002,161700,21201867620,10570,10570,10570,10570,113842
20241002,161600,21201867620,10570,10570,10570,10570,0
20241002,161500,21201867620,10570,10570,10570,10570,0
20241002,161400,21201867620,10570,10570,10570,10570,0
20241002,161300,21201867620,10570,10570,10570,10570,0
20241002,161200,21201867620,10570,10570,10570,10570,0
20241002,161100,21201867620,10570,10570,10570,10570,0
20241002,161000,21201867620,10570,10570,10570,10570,0
20241002,160900,21201867620,10570,10570,10570,10570,0
20241002,160800,21201867620,10570,10570,10570,10570,0
20241002,160700,21201867620,10570,10570,10570,10570,0
20241002,160600,21201867620,10570,10570,10570,10570,0
20241002,160500,21201867620,10570,10570,10570,10570,0
20241002,160400,21201867620,10570,10570,10570,10570,0
20241002,160300,21201867620,10570,10570,10570,10570,0
20241002,160200,21201867620,10570,10570,10570,10570,0
20241002,160100,21201867620,10570,10570,10570,10570,0
20241002,160000,21201867620,10570,10570,10570,10570,0
20241002,155900,21201867620,10570,10570,10570,10570,0
20241002,155800,21201867620,10570,10570,10570,10570,0
20241002,155700,21201867620,10570,10570,10570,10570,0
20241002,155600,21201867620,10570,10570,10570,10570,0
20241002,155500,21201867620,10570,10570,10570,10570,0
20241002,155400,21201867620,10570,10570,10570,10570,0
20241002,155300,21201867620,10570,10570,10570,10570,0
20241002,155200,21201867620,10570,10570,10570,10570,0
20241002,155100,21201867620,10570,10570,10570,10570,0
20241002,155000,21201867620,10570,10570,10570,10570,0
20241002,154900,21201867620,10570,10570,10570,10570,0
20241002,154800,21201867620,10570,10570,10570,10570,0
20241002,154700,21201867620,10570,10570,10570,10570,113842
20241002,154600,21201867620,10570,10570,10570,10570,0
20241002,154500,21201867620,10570,10570,10570,10570,0
20241002,154400,21201867620,10570,10570,10570,10570,0
20241002,154300,21201867620,10570,10570,10570,10570,0
20241002,154200,21201867620,10570,10570,10570,10570,0
20241002,154100,21201867620,10570,10570,10570,10570,0
20241002,154000,21201867620,10570,10570,10570,10570,0
20241002,153900,21201867620,10570,10570,10570,10570,0
20241002,153800,21201867620,10570,10570,10570,10570,0
20241002,153700,21201867620,10570,10570,10570,10570,0
20241002,153600,21201867620,10570,10570,10570,10570,0
20241002,153500,21201867620,10570,10570,10570,10570,0
20241002,153400,21201867620,10570,10570,10570,10570,0
20241002,153300,21201867620,10570,10570,10570,10570,0
20241002,153200,21201867620,10570,10570,10570,10570,0
20241002,153100,21201867620,10570,10570,10570,10570,0
20241002,153000,21201867620,10570,10570,10570,10570,113842
20241002,152900,19998557680,10590,10590,10590,10590,0
20241002,152800,19998557680,10590,10590,10590,10590,0
20241002,152700,19998557680,10590,10590,10590,10590,0
20241002,152600,19998557680,10590,10590,10590,10590,0
20241002,152500,19998557680,10590,10590,10590,10590,0
20241002,152400,19998557680,10590,10590,10590,10590,0
20241002,152300,19998557680,10590,10590,10590,10590,0
20241002,152200,19998557680,10590,10590,10590,10590,0
20241002,152100,19998557680,10590,10590,10590,10590,0
20241002,152000,19998557680,10590,10590,10590,10590,0
20241002,151900,19998557680,10590,10580,10590,10580,2623
20241002,151800,19970790610,10590,10570,10590,10570,4033
20241002,151700,19928123890,10580,10580,10580,10570,4085
20241002,151600,19884909660,10580,10580,10580,10570,4211
20241002,151500,19840384320,10570,10580,10580,10570,13964
20241002,151400,19692673590,10580,10580,10580,10570,7271
20241002,151300,19615762370,10570,10580,10580,10570,4969
20241002,151200,19563216940,10580,10580,10580,10570,7238
20241002,151100,19486673020,10580,10580,10580,10570,2520
20241002,151000,19460029700,10580,10580,10580,10570,3325
20241002,150900,19424861090,10580,10580,10580,10570,3683
20241002,150800,19385908440,10580,10580,10580,10570,2724
20241002,150700,19357107780,10580,10580,10590,10570,7086
20241002,150600,19282134910,10590,10590,10590,10580,8713
20241002,150500,19189940580,10590,10590,10590,10580,9635
20241002,150400,19087979660,10580,10590,10590,10580,3083
20241002,150300,19055333730,10590,10590,10590,10580,5470
20241002,150200,18997433340,10590,10580,10590,10580,2115
20241002,150100,18975042570,10590,10580,10590,10580,4648
20241002,150000,18925835160,10590,10580,10590,10580,4636
20241002,145900,18876752170,10580,10580,10590,10580,2379
20241002,145800,18851570840,10590,10580,10590,10580,4725
20241002,145700,18801574430,10580,10580,10590,10580,6065
20241002,145600,18737375990,10580,10590,10590,10580,1263
20241002,145500,18724004340,10590,10580,10590,10580,3973
20241002,145400,18681960370,10580,10590,10600,10580,8316
20241002,145300,18593905310,10600,10590,10600,10590,3812
20241002,145200,18553523860,10600,10600,10600,10590,3842
20241002,145100,18512814770,10590,10590,10600,10590,3345
20241002,145000,18477376200,10600,10600,10600,10590,3608
20241002,144900,18439140960,10590,10590,10600,10590,1886
20241002,144800,18419162840,10590,10580,10600,10580,3425
20241002,144700,18382884760,10590,10590,10600,10580,1850
20241002,144600,18363294870,10590,10600,10610,10590,10062
20241002,144500,18256697280,10600,10600,10610,10600,2380
20241002,144400,18231464010,10600,10610,10610,10600,3157
20241002,144300,18197994100,10610,10600,10610,10600,3071
20241002,144200,18165423250,10610,10600,10610,10600,2972
20241002,144100,18133912130,10600,10610,10610,10600,1587
20241002,144000,18117088020,10600,10600,10610,10590,3194
20241002,143900,18083228250,10600,10590,10600,10580,2831
20241002,143800,18053238030,10590,10590,10600,10580,6148
20241002,143700,17988114120,10590,10600,10600,10580,20262
20241002,143600,17773653190,10590,10600,10600,10590,3816
20241002,143500,17733215500,10600,10600,10600,10590,3478
20241002,143400,17696363880,10600,10590,10600,10580,3422
20241002,143300,17660127970,10590,10590,10600,10580,2591
20241002,143200,17632691080,10600,10590,10600,10580,2926
20241002,143100,17601699880,10600,10590,10600,10590,10511
20241002,143000,17490384830,10600,10600,10610,10590,3455
20241002,142900,17453760350,10600,10610,10610,10590,2567
20241002,142800,17426556930,10600,10600,10610,10590,7022
20241002,142700,17352124610,10610,10600,10610,10600,4752
20241002,142600,17301739700,10610,10610,10610,10600,6833
20241002,142500,17229268360,10610,10610,10610,10600,2808
20241002,142400,17199494170,10610,10600,10610,10600,3218
20241002,142300,17165361740,10610,10610,10620,10600,5626
20241002,142200,17105668400,10610,10610,10620,10600,4289
20241002,142100,17060161390,10610,10630,10630,10610,3838
20241002,142000,17019431680,10630,10620,10630,10610,2035
20241002,141900,16997835890,10610,10610,10630,10610,3307
20241002,141800,16962707360,10610,10620,10630,10610,1460
20241002,141700,16947211010,10630,10640,10640,10620,2891
20241002,141600,16916500080,10630,10640,10640,10630,2415
20241002,141500,16890823600,10630,10610,10630,10600,10401
20241002,141400,16780383630,10610,10600,10620,10600,4982
20241002,141300,16727520190,10600,10600,10610,10600,4934
20241002,141200,16675194360,10610,10600,10610,10600,3377
20241002,141100,16639388940,10610,10610,10610,10600,1374
20241002,141000,16624818160,10600,10610,10610,10600,3837
20241002,140900,16584132760,10600,10600,10610,10590,1292
20241002,140800,16570439250,10610,10600,10610,10590,4426
20241002,140700,16523534380,10600,10600,10600,10590,3746
20241002,140600,16483842600,10590,10590,10600,10590,2388
20241002,140500,16458545250,10590,10600,10600,10590,4033
20241002,140400,16415807840,10600,10590,10600,10590,3389
20241002,140300,16379909840,10590,10590,10600,10590,1357
20241002,140200,16365538390,10590,10590,10600,10590,3853
20241002,140100,16324720070,10590,10580,10590,10580,2833
20241002,140000,16294732990,10590,10580,10600,10580,4822
20241002,135900,16243681190,10590,10590,10600,10580,2491
20241002,135800,16217312530,10590,10590,10600,10590,4067
20241002,135700,16174242790,10600,10580,10600,10580,3487
20241002,135600,16137305990,10590,10590,10600,10580,5623
20241002,135500,16077771400,10600,10590,10600,10580,3597
20241002,135400,16039672250,10590,10590,10600,10580,4748
20241002,135300,15989389010,10590,10600,10600,10590,1138
20241002,135200,15977333850,10590,10580,10600,10580,2034
20241002,135100,15955801220,10590,10600,10600,10580,23261
20241002,135000,15709471250,10600,10610,10610,10590,17991
20241002,134900,15518764070,10610,10600,10610,10600,2715
20241002,134800,15489965860,10610,10600,10610,10600,2985
20241002,134700,15458319490,10600,10600,10620,10600,2527
20241002,134600,15431517930,10610,10610,10620,10600,1759
20241002,134500,15412857990,10600,10620,10620,10600,3532
20241002,134400,15375412590,10610,10610,10610,10600,2220
20241002,134300,15351871880,10610,10600,10610,10600,3157
20241002,134200,15318387420,10610,10610,10620,10600,2862
20241002,134100,15288037720,10610,10600,10610,10600,2366
20241002,134000,15262943220,10600,10610,10620,10600,1509
20241002,133900,15246941790,10610,10610,10620,10600,5283
20241002,133800,15190907590,10600,10600,10610,10600,6890
20241002,133700,15117857460,10600,10610,10610,10600,2568
20241002,133600,15090626570,10610,10620,10620,10600,2677
20241002,133500,15062231620,10620,10610,10620,10600,2413
20241002,133400,15036637770,10610,10610,10610,10600,2604
20241002,133300,15009021140,10610,10610,10620,10610,7896
20241002,133200,14925229060,10620,10610,10620,10610,3351
20241002,133100,14889668760,10610,10620,10620,10610,1721
20241002,133000,14871405130,10610,10620,10630,10610,4733
20241002,132900,14821151320,10620,10620,10620,10610,2605
20241002,132800,14793505580,10610,10620,10630,10610,3813
20241002,132700,14753018800,10630,10630,10630,10620,2183
20241002,132600,14729828000,10620,10620,10640,10620,2026
20241002,132500,14708304340,10610,10620,10640,10610,1943
20241002,132400,14687679170,10610,10620,10630,10610,4825
20241002,132300,14636441230,10630,10630,10640,10620,10551
20241002,132200,14524356650,10630,10620,10640,10620,1786
20241002,132100,14505375720,10630,10620,10630,10620,2010
20241002,132000,14484016520,10630,10630,10650,10620,3351
20241002,131900,14448383790,10620,10630,10630,10620,2168
20241002,131800,14425348830,10630,10630,10640,10620,2134
20241002,131700,14402675070,10640,10640,10640,10630,3032
20241002,131600,14370441300,10640,10650,10650,10630,7028
20241002,131500,14295731170,10650,10640,10650,10640,3859
20241002,131400,14254667130,10650,10650,10660,10630,2610
20241002,131300,14226897510,10650,10640,10660,10640,2306
20241002,131200,14202346320,10640,10660,10660,10640,5008
20241002,131100,14149053250,10640,10650,10660,10640,2579
20241002,131000,14121606270,10640,10640,10660,10640,2214
20241002,130900,14098036660,10650,10660,10670,10650,1371
20241002,130800,14083430380,10660,10650,10670,10640,2147
20241002,130700,14060552940,10660,10660,10660,10650,1894
20241002,130600,14040377950,10660,10650,10660,10650,2493
20241002,130500,14013824960,10660,10650,10670,10650,1975
20241002,130400,13992770080,10660,10670,10670,10650,1834
20241002,130300,13973227380,10660,10660,10670,10660,3409
20241002,130200,13936885790,10670,10660,10680,10660,1565
20241002,130100,13920191330,10660,10670,10670,10660,3628
20241002,130000,13881504710,10670,10670,10680,10670,4153
20241002,125900,13837181450,10680,10680,10680,10670,1511
20241002,125800,13821056230,10680,10690,10690,10670,5833
20241002,125700,13758805810,10680,10680,10690,10670,3620
20241002,125600,13720160340,10680,10670,10680,10670,1000
20241002,125500,13709483430,10680,10670,10680,10660,10883
20241002,125400,13593318770,10670,10670,10680,10660,6163
20241002,125300,13527566090,10670,10660,10670,10660,1256
20241002,125200,13514175180,10660,10660,10670,10650,6181
20241002,125100,13448292350,10660,10660,10670,10650,5445
20241002,125000,13390254060,10660,10650,10660,10650,2265
20241002,124900,13366116550,10650,10650,10670,10650,2839
20241002,124800,13335871570,10660,10660,10660,10650,1681
20241002,124700,13317961050,10660,10660,10670,10650,5162
20241002,124600,13262934030,10660,10660,10670,10650,3037
20241002,124500,13230562020,10670,10660,10670,10640,2128
20241002,124400,13207888720,10650,10650,10670,10650,2799
20241002,124300,13178056530,10660,10640,10660,10640,1789
20241002,124200,13159016060,10640,10650,10650,10640,2137
20241002,124100,13136266700,10640,10650,10650,10640,1137
20241002,124000,13124166540,10630,10640,10650,10630,2035
20241002,123900,13102512360,10640,10660,10660,10640,1395
20241002,123800,13087660480,10650,10660,10660,10640,1359
20241002,123700,13073188560,10660,10650,10660,10650,2702
20241002,123600,13044396970,10660,10660,10660,10650,2609
20241002,123500,13016608240,10660,10660,10660,10650,2354
20241002,123400,12991527420,10660,10650,10660,10640,2143
20241002,123300,12968710930,10650,10650,10660,10650,1249
20241002,123200,12955408630,10660,10660,10660,10650,3934
20241002,123100,12913499110,10660,10650,10660,10650,1002
20241002,123000,12902826660,10650,10650,10660,10630,3890
20241002,122900,12861406570,10650,10650,10650,10640,2728
20241002,122800,12832360900,10650,10640,10650,10640,1868
20241002,122700,12812483040,10640,10640,10640,10630,2720
20241002,122600,12783561100,10640,10640,10640,10620,2187
20241002,122500,12760313380,10640,10630,10640,10630,2167
20241002,122400,12737275260,10630,10640,10640,10630,2589
20241002,122300,12709744920,10630,10640,10650,10630,4101
20241002,122200,12666110380,10650,10630,10650,10620,1220
20241002,122100,12653146040,10640,10630,10640,10630,1867
20241002,122000,12633289290,10640,10640,10650,10630,2232
20241002,121900,12609546750,10640,10630,10650,10620,8005
20241002,121800,12524422230,10630,10620,10630,10610,2497
20241002,121700,12497900210,10630,10610,10630,10610,2754
20241002,121600,12468664550,10620,10620,10630,10610,2472
20241002,121500,12442405480,10620,10620,10630,10620,5512
20241002,121400,12383856350,10610,10620,10620,10610,1198
20241002,121300,12371143940,10620,10620,10620,10610,3049
20241002,121200,12338780230,10610,10620,10620,10610,2102
20241002,121100,12316472290,10620,10620,10630,10610,3033
20241002,121000,12284275000,10620,10620,10630,10610,978
20241002,120900,12273890020,10620,10620,10630,10610,1665
20241002,120800,12256208200,10620,10620,10630,10620,2574
20241002,120700,12228862410,10620,10620,10630,10610,2578
20241002,120600,12201489050,10630,10620,10630,10620,1005
20241002,120500,12190812810,10620,10630,10630,10610,2820
20241002,120400,12160867190,10620,10620,10630,10620,2142
20241002,120300,12138117410,10630,10610,10630,10610,1511
20241002,120200,12122073120,10620,10620,10630,10610,3153
20241002,120100,12088587430,10620,10630,10630,10620,2021
20241002,120000,12067123240,10630,10630,10630,10620,1976
20241002,115900,12046126440,10630,10630,10630,10620,1623
20241002,115800,12028888980,10630,10630,10630,10620,3726
20241002,115700,11989305140,10630,10630,10630,10620,3027
20241002,115600,11957134710,10620,10620,10630,10610,10606
20241002,115500,11844501610,10620,10600,10620,10600,2724
20241002,115400,11815605920,10610,10620,10620,10600,4560
20241002,115300,11767219510,10610,10620,10620,10610,5047
20241002,115200,11713668480,10620,10610,10620,10610,2666
20241002,115100,11685379460,10620,10610,10620,10600,3208
20241002,115000,11651341560,10600,10610,10610,10600,4928
20241002,114900,11599071450,10600,10610,10610,10600,2084
20241002,114800,11576977480,10600,10610,10610,10600,9868
20241002,114700,11472294810,10610,10620,10620,10610,917
20241002,114600,11462562970,10610,10620,10620,10610,3622
20241002,114500,11424122500,10620,10620,10620,10610,1428
20241002,114400,11408968590,10620,10610,10620,10610,4152
20241002,114300,11364906660,10610,10610,10620,10610,2708
20241002,114200,11336163250,10610,10620,10620,10610,3917
20241002,114100,11294585130,10620,10620,10620,10610,2928
20241002,114000,11263499440,10620,10620,10620,10610,13151
20241002,113900,11123953550,10620,10630,10630,10610,7278
20241002,113800,11046657930,10630,10630,10630,10620,2966
20241002,113700,11015141490,10630,10630,10640,10620,5164
20241002,113600,10960258760,10640,10650,10660,10630,2750
20241002,113500,10930992680,10660,10650,10660,10640,1339
20241002,113400,10916734350,10650,10630,10650,10630,1974
20241002,113300,10895733160,10630,10650,10650,10630,5370
20241002,113200,10838602250,10650,10650,10660,10640,1575
20241002,113100,10821827440,10650,10650,10660,10640,1858
20241002,113000,10802042180,10650,10640,10650,10640,2906
20241002,112900,10771105430,10640,10650,10650,10640,1240
20241002,112800,10757911810,10650,10640,10660,10640,1702
20241002,112700,10739793150,10650,10640,10650,10640,2162
20241002,112600,10716778150,10650,10640,10650,10640,1743
20241002,112500,10698230080,10640,10650,10660,10640,2158
20241002,112400,10675261860,10650,10640,10660,10640,2093
20241002,112300,10652964590,10640,10650,10660,10640,1999
20241002,112200,10631687350,10650,10660,10660,10640,1661
20241002,112100,10614002460,10650,10660,10660,10640,3328
20241002,112000,10578561490,10660,10660,10660,10650,4055
20241002,111900,10535343790,10660,10670,10670,10650,3832
20241002,111800,10494489990,10670,10670,10670,10660,2685
20241002,111700,10465866220,10660,10670,10670,10660,3565
20241002,111600,10427854070,10670,10660,10670,10660,1687
20241002,111500,10409855180,10660,10670,10680,10660,2157
20241002,111400,10386853270,10670,10680,10680,10670,2006
20241002,111300,10365447020,10670,10670,10670,10660,3056
20241002,111200,10332855290,10660,10670,10670,10660,2197
20241002,111100,10309426390,10670,10670,10680,10660,2481
20241002,111000,10282962290,10670,10660,10680,10660,7356
20241002,110900,10204493800,10660,10640,10660,10640,5960
20241002,110800,10141030500,10650,10640,10650,10630,4532
20241002,110700,10092811300,10630,10640,10640,10630,1952
20241002,110600,10072049770,10640,10630,10640,10630,2079
20241002,110500,10049948540,10630,10630,10630,10620,3753
20241002,110400,10010074270,10620,10630,10630,10620,1924
20241002,110300,9989635330,10630,10620,10630,10620,1377
20241002,110200,9975010990,10620,10610,10630,10610,3023
20241002,110100,9942927610,10610,10610,10620,10610,1776
20241002,110000,9924079440,10610,10630,10630,10610,2379
20241002,105900,9898816460,10620,10620,10630,10620,2553
20241002,105800,9871694820,10620,10630,10630,10620,1923
20241002,105700,9851271460,10620,10620,10630,10610,1137
20241002,105600,9839201130,10610,10620,10620,10600,4956
20241002,105500,9786622360,10620,10610,10630,10610,1881
20241002,105400,9766658380,10610,10610,10630,10610,3363
20241002,105300,9730949860,10620,10620,10620,10610,1398
20241002,105200,9716110450,10620,10630,10630,10610,3244
20241002,105100,9681668410,10630,10620,10630,10620,2384
20241002,105000,9656340540,10630,10620,10630,10610,4000
20241002,104900,9613863790,10620,10630,10630,10620,3314
20241002,104800,9578657630,10620,10620,10620,10610,2029
20241002,104700,9557123060,10620,10620,10620,10610,2165
20241002,104600,9534137800,10620,10610,10630,10610,2047
20241002,104500,9512405560,10630,10620,10630,10610,7392
20241002,104400,9433929500,10620,10620,10630,10620,3866
20241002,104300,9392872480,10630,10630,10640,10620,3937
20241002,104200,9351017010,10630,10630,10640,10630,7059
20241002,104100,9275979820,10650,10650,10650,10640,8529
20241002,104000,9185216890,10640,10650,10650,10640,3604
20241002,103900,9146854260,10650,10640,10650,10630,1833
20241002,103800,9127363430,10640,10640,10650,10630,2309
20241002,103700,9102803070,10630,10640,10650,10630,6149
20241002,103600,9037380410,10650,10650,10660,10640,4134
20241002,103500,8993361250,10660,10650,10660,10650,2470
20241002,103400,8967046970,10660,10660,10670,10650,2527
20241002,103300,8940109190,10660,10670,10670,10650,8502
20241002,103200,8849454590,10670,10660,10670,10660,3590
20241002,103100,8811180480,10660,10650,10660,10640,8066
20241002,103000,8725245970,10650,10650,10660,10640,6302
20241002,102900,8658140100,10650,10640,10650,10640,2856
20241002,102800,8627746070,10640,10630,10640,10630,4602
20241002,102700,8578801090,10630,10620,10630,10620,8786
20241002,102600,8485470770,10620,10600,10620,10590,4335
20241002,102500,8439488250,10600,10590,10600,10590,3670
20241002,102400,8400594160,10600,10590,10600,10590,2413
20241002,102300,8375038060,10600,10600,10600,10590,7170
20241002,102200,8299056500,10590,10610,10620,10590,24837
20241002,102100,8035908110,10610,10610,10610,10600,10497
20241002,102000,7924557890,10610,10630,10630,10600,15079
20241002,101900,7764495740,10630,10630,10630,10620,4439
20241002,101800,7717335280,10620,10650,10650,10620,5271
20241002,101700,7661261830,10650,10660,10660,10630,6182
20241002,101600,7595459330,10660,10660,10660,10650,3326
20241002,101500,7560017720,10650,10640,10660,10630,4297
20241002,101400,7514281740,10640,10630,10640,10620,2682
20241002,101300,7485767600,10620,10630,10630,10620,7760
20241002,101200,7403339010,10630,10650,10650,10630,2719
20241002,101100,7374421920,10640,10630,10650,10630,3689
20241002,101000,7335186950,10640,10640,10650,10620,3315
20241002,100900,7299945080,10640,10640,10640,10620,3064
20241002,100800,7267371930,10630,10630,10640,10630,5738
20241002,100700,7206363200,10640,10620,10640,10610,19174
20241002,100600,7002656510,10620,10610,10620,10610,3427
20241002,100500,6966280870,10610,10620,10630,10610,8422
20241002,100400,6876877350,10620,10600,10620,10600,9265
20241002,100300,6778581070,10610,10600,10610,10590,4439
20241002,100200,6731528330,10600,10590,10600,10590,6801
20241002,100100,6659462500,10600,10590,10600,10580,7549
20241002,100000,6579513140,10590,10580,10590,10580,2934
20241002,095900,6548449880,10590,10580,10590,10580,2933
20241002,095800,6517417750,10580,10590,10590,10580,2191
20241002,095700,6494233550,10580,10590,10590,10580,2367
20241002,095600,6469183680,10590,10590,10590,10580,13299
20241002,095500,6328469960,10580,10590,10600,10580,2644
20241002,095400,6300481470,10590,10590,10590,10580,2721
20241002,095300,6271673850,10590,10580,10590,10580,3043
20241002,095200,6239453500,10590,10620,10620,10580,14591
20241002,095100,6084805060,10610,10620,10620,10600,15207
20241002,095000,5923400820,10620,10620,10620,10610,3072
20241002,094900,5890784270,10620,10620,10620,10610,2170
20241002,094800,5867746900,10620,10610,10620,10610,1937
20241002,094700,5847184080,10610,10620,10620,10610,2697
20241002,094600,5818565900,10620,10600,10630,10600,7196
20241002,094500,5742188300,10600,10640,10650,10600,12996
20241002,094400,5604068890,10640,10650,10660,10640,3406
20241002,094300,5567801760,10660,10660,10660,10650,2456
20241002,094200,5541631460,10650,10670,10670,10640,3621
20241002,094100,5503031150,10660,10670,10680,10650,2351
20241002,094000,5477966020,10680,10670,10680,10660,2340
20241002,093900,5453014800,10670,10660,10670,10640,5749
20241002,093800,5391769010,10660,10640,10670,10630,3060
20241002,093700,5359176400,10640,10630,10640,10630,1650
20241002,093600,5341630960,10630,10640,10650,10620,2310
20241002,093500,5317052120,10640,10640,10640,10630,2170
20241002,093400,5293974350,10640,10610,10640,10610,9985
20241002,093300,5187958700,10600,10580,10600,10580,13288
20241002,093200,5047233530,10580,10590,10600,10580,6504
20241002,093100,4978372030,10590,10580,10590,10580,2372
20241002,093000,4953257060,10590,10580,10590,10570,8277
20241002,092900,4865687380,10580,10570,10590,10560,3282
20241002,092800,4830997710,10570,10600,10600,10570,33749
20241002,092700,4473903950,10600,10620,10620,10600,6426
20241002,092600,4405766640,10610,10610,10610,10600,4599
20241002,092500,4356977970,10610,10610,10610,10600,1632
20241002,092400,4339668270,10610,10610,10610,10600,2951
20241002,092300,4308387630,10600,10610,10610,10600,7160
20241002,092200,4232485500,10600,10610,10610,10600,2337
20241002,092100,4207702620,10610,10600,10610,10590,3950
20241002,092000,4165841230,10600,10600,10600,10590,2405
20241002,091900,4140355150,10600,10600,10610,10590,6221
20241002,091800,4074413810,10590,10590,10590,10580,7282
20241002,091700,3997326950,10590,10590,10600,10570,43363
20241002,091600,3538253180,10600,10610,10620,10590,17429
20241002,091500,3353480720,10630,10640,10650,10600,11474
20241002,091400,3231645530,10650,10620,10660,10620,7570
20241002,091300,3151123400,10620,10610,10630,10610,7757
20241002,091200,3068756580,10610,10590,10620,10580,9313
20241002,091100,2970037130,10590,10580,10590,10560,11068
20241002,091000,2853030620,10580,10600,10610,10570,13757
20241002,090900,2707357430,10600,10620,10620,10590,19197
20241002,090800,2503790940,10620,10630,10640,10610,10827
20241002,090700,2388748700,10630,10600,10660,10590,8742
20241002,090600,2295906300,10590,10570,10620,10570,13149
20241002,090500,2156668690,10570,10680,10680,10550,62215
20241002,090400,1496845920,10680,10620,10700,10620,14128
20241002,090300,1346326650,10620,10670,10670,10610,26363
20241002,090200,1066098080,10670,10670,10680,10640,18292
20241002,090100,871189940,10660,10710,10710,10630,15569
20241002,090000,705270990,10670,10800,10800,10610,65663