KissMeData/010690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,23196830120,9220,9220,9220,9220,16164
20241007,185700,23196830120,9220,9220,9220,9220,0
20241007,185600,23196830120,9220,9220,9220,9220,0
20241007,185500,23196830120,9220,9220,9220,9220,0
20241007,185400,23196830120,9220,9220,9220,9220,0
20241007,185300,23196830120,9220,9220,9220,9220,0
20241007,185200,23196830120,9220,9220,9220,9220,0
20241007,185100,23196830120,9220,9220,9220,9220,0
20241007,185000,23196830120,9220,9220,9220,9220,0
20241007,184900,23196830120,9220,9220,9220,9220,0
20241007,184800,23196830120,9220,9220,9220,9220,0
20241007,184700,23196830120,9220,9220,9220,9220,0
20241007,184600,23196830120,9220,9220,9220,9220,0
20241007,184500,23196830120,9220,9220,9220,9220,0
20241007,184400,23196830120,9220,9220,9220,9220,0
20241007,184300,23196830120,9220,9220,9220,9220,0
20241007,184200,23196830120,9220,9220,9220,9220,0
20241007,184100,23196830120,9220,9220,9220,9220,0
20241007,184000,23196830120,9220,9220,9220,9220,0
20241007,183900,23196830120,9220,9220,9220,9220,0
20241007,183800,23196830120,9220,9220,9220,9220,0
20241007,183700,23196830120,9220,9220,9220,9220,0
20241007,183600,23196830120,9220,9220,9220,9220,0
20241007,183500,23196830120,9220,9220,9220,9220,0
20241007,183400,23196830120,9220,9220,9220,9220,0
20241007,183300,23196830120,9220,9220,9220,9220,0
20241007,183200,23196830120,9220,9220,9220,9220,0
20241007,183100,23196830120,9220,9220,9220,9220,0
20241007,183000,23196830120,9220,9220,9220,9220,0
20241007,182900,23196830120,9220,9220,9220,9220,0
20241007,182800,23196830120,9220,9220,9220,9220,16164
20241007,182700,23196830120,9220,9220,9220,9220,0
20241007,182600,23196830120,9220,9220,9220,9220,0
20241007,182500,23196830120,9220,9220,9220,9220,0
20241007,182400,23196830120,9220,9220,9220,9220,0
20241007,182300,23196830120,9220,9220,9220,9220,0
20241007,182200,23196830120,9220,9220,9220,9220,0
20241007,182100,23196830120,9220,9220,9220,9220,0
20241007,182000,23196830120,9220,9220,9220,9220,0
20241007,181900,23196830120,9220,9220,9220,9220,0
20241007,181800,23196830120,9220,9220,9220,9220,0
20241007,181700,23196830120,9220,9220,9220,9220,0
20241007,181600,23196830120,9220,9220,9220,9220,0
20241007,181500,23196830120,9220,9220,9220,9220,0
20241007,181400,23196830120,9220,9220,9220,9220,0
20241007,181300,23196830120,9220,9220,9220,9220,0
20241007,181200,23196830120,9220,9220,9220,9220,0
20241007,181100,23196830120,9220,9220,9220,9220,0
20241007,181000,23196830120,9220,9220,9220,9220,0
20241007,180900,23196830120,9220,9220,9220,9220,0
20241007,180800,23196830120,9220,9220,9220,9220,0
20241007,180700,23196830120,9220,9220,9220,9220,0
20241007,180600,23196830120,9220,9220,9220,9220,0
20241007,180500,23196830120,9220,9220,9220,9220,0
20241007,180400,23196830120,9220,9220,9220,9220,0
20241007,180300,23196830120,9220,9220,9220,9220,0
20241007,180200,23196830120,9220,9220,9220,9220,0
20241007,180100,23196830120,9220,9220,9220,9220,0
20241007,180000,23196830120,9220,9220,9220,9220,0
20241007,175900,23196830120,9220,9220,9220,9220,0
20241007,175800,23196830120,9220,9220,9220,9220,16164
20241007,175700,23196830120,9220,9220,9220,9220,0
20241007,175600,23196830120,9220,9220,9220,9220,0
20241007,175500,23196830120,9220,9220,9220,9220,0
20241007,175400,23196830120,9220,9220,9220,9220,0
20241007,175300,23196830120,9220,9220,9220,9220,0
20241007,175200,23196830120,9220,9220,9220,9220,0
20241007,175100,23196830120,9220,9220,9220,9220,0
20241007,175000,23196830120,9220,9220,9220,9220,0
20241007,174900,23196830120,9220,9220,9220,9220,0
20241007,174800,23196830120,9220,9220,9220,9220,0
20241007,174700,23196830120,9220,9220,9220,9220,0
20241007,174600,23196830120,9220,9220,9220,9220,0
20241007,174500,23196830120,9220,9220,9220,9220,0
20241007,174400,23196830120,9220,9220,9220,9220,0
20241007,174300,23196830120,9220,9220,9220,9220,0
20241007,174200,23196830120,9220,9220,9220,9220,0
20241007,174100,23196830120,9220,9220,9220,9220,0
20241007,174000,23196830120,9220,9220,9220,9220,0
20241007,173900,23196830120,9220,9220,9220,9220,0
20241007,173800,23196830120,9220,9220,9220,9220,0
20241007,173700,23196830120,9220,9220,9220,9220,0
20241007,173600,23196830120,9220,9220,9220,9220,0
20241007,173500,23196830120,9220,9220,9220,9220,0
20241007,173400,23196830120,9220,9220,9220,9220,0
20241007,173300,23196830120,9220,9220,9220,9220,0
20241007,173200,23196830120,9220,9220,9220,9220,0
20241007,173100,23196830120,9220,9220,9220,9220,0
20241007,173000,23196830120,9220,9220,9220,9220,0
20241007,172900,23196830120,9220,9220,9220,9220,0
20241007,172800,23196830120,9220,9220,9220,9220,16164
20241007,172700,23196830120,9220,9220,9220,9220,0
20241007,172600,23196830120,9220,9220,9220,9220,0
20241007,172500,23196830120,9220,9220,9220,9220,0
20241007,172400,23196830120,9220,9220,9220,9220,0
20241007,172300,23196830120,9220,9220,9220,9220,0
20241007,172200,23196830120,9220,9220,9220,9220,0
20241007,172100,23196830120,9220,9220,9220,9220,0
20241007,172000,23196830120,9220,9220,9220,9220,0
20241007,171900,23196830120,9220,9220,9220,9220,0
20241007,171800,23196830120,9220,9220,9220,9220,0
20241007,171700,23196830120,9220,9220,9220,9220,0
20241007,171600,23196830120,9220,9220,9220,9220,0
20241007,171500,23196830120,9220,9220,9220,9220,0
20241007,171400,23196830120,9220,9220,9220,9220,0
20241007,171300,23196830120,9220,9220,9220,9220,0
20241007,171200,23196830120,9220,9220,9220,9220,0
20241007,171100,23196830120,9220,9220,9220,9220,0
20241007,171000,23196830120,9220,9220,9220,9220,0
20241007,170900,23196830120,9220,9220,9220,9220,0
20241007,170800,23196830120,9220,9220,9220,9220,0
20241007,170700,23196830120,9220,9220,9220,9220,0
20241007,170600,23196830120,9220,9220,9220,9220,0
20241007,170500,23196830120,9220,9220,9220,9220,0
20241007,170400,23196830120,9220,9220,9220,9220,0
20241007,170300,23196830120,9220,9220,9220,9220,0
20241007,170200,23196830120,9220,9220,9220,9220,0
20241007,170100,23196830120,9220,9220,9220,9220,0
20241007,170000,23196830120,9220,9220,9220,9220,0
20241007,165900,23196830120,9220,9220,9220,9220,0
20241007,165800,23196830120,9220,9220,9220,9220,16164
20241007,165700,23196830120,9220,9220,9220,9220,0
20241007,165600,23196830120,9220,9220,9220,9220,0
20241007,165500,23196830120,9220,9220,9220,9220,0
20241007,165400,23196830120,9220,9220,9220,9220,0
20241007,165300,23196830120,9220,9220,9220,9220,0
20241007,165200,23196830120,9220,9220,9220,9220,0
20241007,165100,23196830120,9220,9220,9220,9220,0
20241007,165000,23196830120,9220,9220,9220,9220,0
20241007,164900,23196830120,9220,9220,9220,9220,0
20241007,164800,23196830120,9220,9220,9220,9220,0
20241007,164700,23196830120,9220,9220,9220,9220,0
20241007,164600,23196830120,9220,9220,9220,9220,0
20241007,164500,23196830120,9220,9220,9220,9220,0
20241007,164400,23196830120,9220,9220,9220,9220,0
20241007,164300,23196830120,9220,9220,9220,9220,0
20241007,164200,23196830120,9220,9220,9220,9220,0
20241007,164100,23196830120,9220,9220,9220,9220,0
20241007,164000,23196830120,9220,9220,9220,9220,0
20241007,163900,23196830120,9220,9220,9220,9220,0
20241007,163800,23196830120,9220,9220,9220,9220,0
20241007,163700,23196830120,9220,9220,9220,9220,0
20241007,163600,23196830120,9220,9220,9220,9220,0
20241007,163500,23196830120,9220,9220,9220,9220,0
20241007,163400,23196830120,9220,9220,9220,9220,0
20241007,163300,23196830120,9220,9220,9220,9220,0
20241007,163200,23196830120,9220,9220,9220,9220,0
20241007,163100,23196830120,9220,9220,9220,9220,0
20241007,163000,23196830120,9220,9220,9220,9220,0
20241007,162900,23196830120,9220,9220,9220,9220,0
20241007,162800,23196830120,9220,9220,9220,9220,16164
20241007,162700,23196830120,9220,9220,9220,9220,0
20241007,162600,23196830120,9220,9220,9220,9220,0
20241007,162500,23196830120,9220,9220,9220,9220,0
20241007,162400,23196830120,9220,9220,9220,9220,0
20241007,162300,23196830120,9220,9220,9220,9220,0
20241007,162200,23196830120,9220,9220,9220,9220,0
20241007,162100,23196830120,9220,9220,9220,9220,0
20241007,162000,23196830120,9220,9220,9220,9220,0
20241007,161900,23196830120,9220,9220,9220,9220,0
20241007,161800,23196830120,9220,9220,9220,9220,0
20241007,161700,23196830120,9220,9220,9220,9220,0
20241007,161600,23196830120,9220,9220,9220,9220,0
20241007,161500,23196830120,9220,9220,9220,9220,0
20241007,161400,23196830120,9220,9220,9220,9220,0
20241007,161300,23196830120,9220,9220,9220,9220,0
20241007,161200,23196830120,9220,9220,9220,9220,0
20241007,161100,23196830120,9220,9220,9220,9220,0
20241007,161000,23196830120,9220,9220,9220,9220,0
20241007,160900,23196830120,9220,9220,9220,9220,0
20241007,160800,23196830120,9220,9220,9220,9220,0
20241007,160700,23196830120,9220,9220,9220,9220,0
20241007,160600,23196830120,9220,9220,9220,9220,0
20241007,160500,23196830120,9220,9220,9220,9220,0
20241007,160400,23196830120,9220,9220,9220,9220,0
20241007,160300,23196830120,9220,9220,9220,9220,0
20241007,160200,23196830120,9220,9220,9220,9220,0
20241007,160100,23196830120,9220,9220,9220,9220,0
20241007,160000,23196830120,9220,9220,9220,9220,0
20241007,155900,23196830120,9220,9220,9220,9220,0
20241007,155800,23196830120,9220,9220,9220,9220,16164
20241007,155700,23196830120,9220,9220,9220,9220,0
20241007,155600,23196830120,9220,9220,9220,9220,0
20241007,155500,23196830120,9220,9220,9220,9220,0
20241007,155400,23196830120,9220,9220,9220,9220,0
20241007,155300,23196830120,9220,9220,9220,9220,0
20241007,155200,23196830120,9220,9220,9220,9220,0
20241007,155100,23196830120,9220,9220,9220,9220,0
20241007,155000,23196830120,9220,9220,9220,9220,0
20241007,154900,23196830120,9220,9220,9220,9220,0
20241007,154800,23196830120,9220,9220,9220,9220,0
20241007,154700,23196830120,9220,9220,9220,9220,0
20241007,154600,23196830120,9220,9220,9220,9220,0
20241007,154500,23196830120,9220,9220,9220,9220,0
20241007,154400,23196830120,9220,9220,9220,9220,0
20241007,154300,23196830120,9220,9220,9220,9220,0
20241007,154200,23196830120,9220,9220,9220,9220,0
20241007,154100,23196830120,9220,9220,9220,9220,0
20241007,154000,23196830120,9220,9220,9220,9220,0
20241007,153900,23196830120,9220,9220,9220,9220,0
20241007,153800,23196830120,9220,9220,9220,9220,0
20241007,153700,23196830120,9220,9220,9220,9220,0
20241007,153600,23196830120,9220,9220,9220,9220,0
20241007,153500,23196830120,9220,9220,9220,9220,0
20241007,153400,23196830120,9220,9220,9220,9220,0
20241007,153300,23196830120,9220,9220,9220,9220,0
20241007,153200,23196830120,9220,9220,9220,9220,0
20241007,153100,23196830120,9220,9220,9220,9220,0
20241007,153000,23196830120,9220,9220,9220,9220,16164
20241007,152900,23047798040,9220,9220,9220,9220,0
20241007,152800,23047798040,9220,9220,9220,9220,0
20241007,152700,23047798040,9220,9220,9220,9220,0
20241007,152600,23047798040,9220,9220,9220,9220,0
20241007,152500,23047798040,9220,9220,9220,9220,0
20241007,152400,23047798040,9220,9220,9220,9220,0
20241007,152300,23047798040,9220,9220,9220,9220,0
20241007,152200,23047798040,9220,9220,9220,9220,0
20241007,152100,23047798040,9220,9220,9220,9220,0
20241007,152000,23047798040,9220,9220,9220,9220,0
20241007,151900,23047798040,9220,9220,9230,9210,2344
20241007,151800,23026178040,9230,9200,9240,9190,1855
20241007,151700,23009078480,9190,9180,9190,9170,3894
20241007,151600,22973325760,9200,9200,9200,9190,3565
20241007,151500,22940556050,9190,9210,9210,9190,6453
20241007,151400,22881186710,9210,9220,9220,9200,2605
20241007,151300,22857194500,9220,9220,9220,9210,2286
20241007,151200,22836132340,9210,9220,9220,9210,2394
20241007,151100,22814075210,9220,9220,9220,9210,713
20241007,151000,22807502250,9220,9210,9230,9210,3788
20241007,150900,22772604430,9230,9210,9230,9210,1104
20241007,150800,22762432600,9210,9230,9240,9210,3961
20241007,150700,22725925370,9240,9230,9240,9230,1287
20241007,150600,22714045330,9220,9230,9240,9220,1366
20241007,150500,22701436590,9230,9240,9240,9230,3747
20241007,150400,22666828520,9240,9230,9250,9230,381
20241007,150300,22663310800,9240,9250,9250,9240,128
20241007,150200,22662126880,9260,9250,9260,9240,151
20241007,150100,22660730710,9240,9230,9240,9220,2301
20241007,150000,22639491400,9220,9220,9230,9220,567
20241007,145900,22634262480,9230,9230,9240,9220,690
20241007,145800,22627893630,9230,9230,9240,9230,728
20241007,145700,22621173340,9240,9230,9240,9230,856
20241007,145600,22613271610,9230,9220,9230,9220,3197
20241007,145500,22583790940,9220,9240,9240,9220,9151
20241007,145400,22499328400,9240,9240,9240,9230,793
20241007,145300,22492003790,9240,9240,9250,9240,2396
20241007,145200,22469863690,9240,9260,9260,9240,10910
20241007,145100,22368978480,9260,9270,9270,9260,232
20241007,145000,22366829110,9270,9270,9270,9270,159
20241007,144900,22365355180,9270,9270,9270,9260,2006
20241007,144800,22346777910,9270,9270,9270,9260,836
20241007,144700,22339033100,9270,9280,9280,9260,411
20241007,144600,22335224750,9260,9280,9280,9260,239
20241007,144500,22333008010,9280,9270,9280,9260,298
20241007,144400,22330245030,9270,9270,9280,9270,354
20241007,144300,22326961950,9280,9280,9280,9270,322
20241007,144200,22323974480,9280,9280,9280,9260,403
20241007,144100,22320241720,9280,9280,9280,9260,135
20241007,144000,22318988940,9280,9260,9280,9260,616
20241007,143900,22313277350,9260,9260,9270,9260,181
20241007,143800,22311600580,9260,9270,9270,9260,384
20241007,143700,22308042370,9270,9260,9280,9260,210
20241007,143600,22306096120,9260,9260,9270,9260,252
20241007,143500,22303761960,9260,9270,9280,9260,1245
20241007,143400,22292221410,9270,9270,9280,9270,820
20241007,143300,22284619990,9280,9260,9280,9260,257
20241007,143200,22282238170,9260,9260,9260,9260,559
20241007,143100,22277061830,9260,9260,9260,9250,302
20241007,143000,22274265840,9260,9250,9270,9250,964
20241007,142900,22265346980,9260,9290,9290,9250,8733
20241007,142800,22184476440,9290,9290,9300,9290,1916
20241007,142700,22166676790,9290,9290,9300,9290,519
20241007,142600,22161855270,9290,9300,9310,9290,496
20241007,142500,22157242710,9310,9290,9310,9290,754
20241007,142400,22150230540,9290,9300,9300,9290,796
20241007,142300,22142828680,9300,9300,9310,9300,127
20241007,142200,22141647550,9300,9300,9310,9300,342
20241007,142100,22138466140,9300,9300,9310,9300,283
20241007,142000,22135834180,9300,9300,9310,9300,366
20241007,141900,22132430170,9300,9310,9310,9300,160
20241007,141800,22130941280,9310,9310,9310,9310,212
20241007,141700,22128967560,9310,9310,9310,9310,58
20241007,141600,22128427580,9310,9320,9320,9310,417
20241007,141500,22124544300,9320,9320,9320,9320,113
20241007,141400,22123491140,9300,9310,9310,9300,415
20241007,141300,22119630530,9310,9290,9310,9290,818
20241007,141200,22112021140,9300,9300,9300,9300,78
20241007,141100,22111295740,9300,9310,9310,9290,1611
20241007,141000,22096315120,9310,9310,9310,9310,49
20241007,140900,22095858930,9300,9310,9310,9300,1050
20241007,140800,22086085580,9310,9320,9320,9310,9
20241007,140700,22086001710,9320,9310,9320,9310,270
20241007,140600,22083485330,9310,9310,9310,9300,642
20241007,140500,22077508860,9300,9310,9310,9300,63
20241007,140400,22076922680,9310,9310,9310,9300,1501
20241007,140300,22062952680,9310,9300,9310,9300,127
20241007,140200,22061770320,9310,9320,9320,9310,1071
20241007,140100,22051799250,9320,9310,9320,9310,193
20241007,140000,22050001910,9310,9310,9310,9300,191
20241007,135900,22048224950,9310,9310,9310,9310,51
20241007,135800,22047750140,9300,9310,9310,9300,172
20241007,135700,22046150530,9310,9310,9310,9310,26
20241007,135600,22045908470,9290,9290,9290,9290,0
20241007,135500,22045908470,9290,9290,9290,9280,497
20241007,135400,22041291350,9280,9310,9320,9280,3004
20241007,135300,22013367950,9310,9310,9320,9310,73
20241007,135200,22012688230,9310,9320,9320,9300,985
20241007,135100,22003525180,9310,9310,9310,9310,65
20241007,135000,22002920030,9320,9320,9320,9320,241
20241007,134900,22000673910,9320,9320,9320,9320,241
20241007,134800,21998427790,9320,9310,9320,9300,419
20241007,134700,21994525470,9310,9300,9310,9290,416
20241007,134600,21990656640,9290,9290,9300,9290,876
20241007,134500,21982515990,9300,9300,9300,9300,269
20241007,134400,21980014290,9300,9290,9300,9290,416
20241007,134300,21976148990,9290,9290,9300,9290,2313
20241007,134200,21954659200,9280,9280,9290,9280,304
20241007,134100,21951837770,9280,9290,9290,9280,618
20241007,134000,21946097620,9280,9280,9280,9260,438
20241007,133900,21942036240,9280,9290,9290,9260,2865
20241007,133800,21915463180,9280,9300,9300,9280,544
20241007,133700,21910409340,9300,9320,9330,9300,3182
20241007,133600,21880796720,9320,9320,9320,9320,493
20241007,133500,21876201960,9330,9340,9350,9330,2115
20241007,133400,21856444480,9340,9350,9350,9340,2890
20241007,133300,21829428920,9350,9360,9360,9350,511
20241007,133200,21824648960,9370,9360,9370,9360,104
20241007,133100,21823675320,9360,9360,9370,9360,216
20241007,133000,21821653500,9360,9360,9370,9360,1431
20241007,132900,21808258470,9370,9370,9370,9370,93
20241007,132800,21807387060,9380,9370,9380,9370,1520
20241007,132700,21793142710,9370,9380,9380,9370,220
20241007,132600,21791080640,9380,9360,9380,9360,4464
20241007,132500,21749291330,9360,9360,9360,9350,670
20241007,132400,21743021780,9360,9350,9360,9350,1196
20241007,132300,21731838970,9350,9350,9350,9340,445
20241007,132200,21727678230,9350,9340,9350,9340,260
20241007,132100,21725248230,9340,9350,9350,9340,126
20241007,132000,21724070220,9350,9350,9350,9340,177
20241007,131900,21722415770,9350,9350,9350,9340,249
20241007,131800,21720087780,9340,9350,9360,9340,616
20241007,131700,21714331960,9350,9320,9350,9320,1029
20241007,131600,21704722510,9320,9350,9360,9320,407
20241007,131500,21700922290,9350,9360,9360,9350,327
20241007,131400,21697863880,9360,9360,9360,9350,801
20241007,131300,21690367410,9350,9330,9350,9320,1139
20241007,131200,21679736740,9340,9320,9340,9320,465
20241007,131100,21675402380,9320,9310,9320,9300,460
20241007,131000,21671121800,9300,9300,9310,9300,164
20241007,130900,21669596400,9300,9310,9310,9300,777
20241007,130800,21662370230,9310,9310,9310,9310,1550
20241007,130700,21647939730,9320,9330,9330,9310,1062
20241007,130600,21638040400,9340,9340,9340,9330,74
20241007,130500,21637349550,9340,9340,9340,9340,18
20241007,130400,21637181430,9340,9340,9350,9330,1438
20241007,130300,21623740430,9340,9350,9350,9340,818
20241007,130200,21616099950,9350,9350,9350,9350,331
20241007,130100,21613005100,9350,9360,9360,9350,855
20241007,130000,21605002400,9360,9350,9360,9350,259
20241007,125900,21602578260,9350,9340,9350,9340,749
20241007,125800,21595578390,9350,9360,9360,9350,520
20241007,125700,21590716030,9360,9360,9360,9360,256
20241007,125600,21588319870,9370,9340,9370,9340,592
20241007,125500,21582786940,9340,9320,9340,9320,344
20241007,125400,21579578570,9330,9320,9330,9320,286
20241007,125300,21576912970,9330,9330,9330,9320,84
20241007,125200,21576129260,9330,9340,9340,9330,404
20241007,125100,21572359330,9340,9330,9350,9330,33
20241007,125000,21572051320,9330,9330,9350,9330,11
20241007,124900,21571948650,9330,9350,9350,9330,548
20241007,124800,21566831690,9340,9340,9350,9340,192
20241007,124700,21565038270,9340,9360,9360,9340,2608
20241007,124600,21540656340,9360,9360,9370,9360,1457
20241007,124500,21527017260,9370,9370,9370,9350,1223
20241007,124400,21515578400,9360,9380,9380,9350,1855
20241007,124300,21498205210,9370,9380,9380,9370,1187
20241007,124200,21487075450,9370,9380,9380,9370,1309
20241007,124100,21474802950,9370,9360,9380,9350,1445
20241007,124000,21461266200,9350,9360,9360,9340,572
20241007,123900,21455914100,9340,9350,9360,9340,590
20241007,123800,21450398760,9340,9360,9360,9330,469
20241007,123700,21446012760,9330,9370,9400,9320,5997
20241007,123600,21389815030,9320,9280,9380,9280,2341
20241007,123500,21367905670,9280,9300,9300,9280,402
20241007,123400,21364168620,9310,9320,9320,9310,110
20241007,123300,21363144510,9310,9330,9330,9310,108
20241007,123200,21362138340,9330,9320,9330,9310,85
20241007,123100,21361346510,9320,9340,9340,9320,59
20241007,123000,21360796590,9310,9350,9360,9310,2854
20241007,122900,21334129550,9350,9340,9350,9320,360
20241007,122800,21330772900,9330,9350,9350,9330,445
20241007,122700,21326619220,9350,9350,9360,9340,1706
20241007,122600,21310669060,9350,9360,9360,9350,609
20241007,122500,21304974780,9360,9350,9360,9340,1539
20241007,122400,21290598680,9350,9380,9390,9350,8160
20241007,122300,21214105560,9370,9350,9380,9320,3201
20241007,122200,21184109190,9320,9290,9370,9280,6417
20241007,122100,21124222190,9290,9280,9290,9280,822
20241007,122000,21116589280,9280,9270,9280,9270,127
20241007,121900,21115411230,9280,9270,9280,9270,150
20241007,121800,21114019820,9290,9300,9300,9290,230
20241007,121700,21111882320,9300,9260,9300,9250,1641
20241007,121600,21096672100,9260,9290,9290,9260,266
20241007,121500,21094206620,9270,9280,9280,9270,104
20241007,121400,21093242470,9290,9290,9290,9270,1728
20241007,121300,21077223490,9280,9270,9280,9270,92
20241007,121200,21076370440,9280,9280,9290,9270,633
20241007,121100,21070501700,9290,9280,9300,9270,3841
20241007,121000,21034887990,9290,9300,9310,9290,1129
20241007,120900,21024395820,9310,9320,9330,9300,463
20241007,120800,21020083710,9310,9300,9330,9290,1427
20241007,120700,21006803200,9290,9290,9310,9290,224
20241007,120600,21004719120,9310,9270,9320,9270,313
20241007,120500,21001809580,9280,9300,9300,9280,62
20241007,120400,21001233130,9320,9270,9320,9270,195
20241007,120300,20999420240,9250,9280,9280,9250,482
20241007,120200,20994953910,9290,9290,9320,9290,254
20241007,120100,20992591190,9290,9300,9300,9280,881
20241007,120000,20984411820,9300,9310,9320,9300,296
20241007,115900,20981658110,9320,9300,9320,9300,1018
20241007,115800,20972176620,9310,9280,9310,9280,960
20241007,115700,20963261620,9270,9250,9270,9250,2322
20241007,115600,20941741890,9250,9230,9250,9230,1312
20241007,115500,20929607940,9230,9240,9240,9230,795
20241007,115400,20922270070,9240,9240,9250,9230,3211
20241007,115300,20892581180,9240,9240,9240,9240,19
20241007,115200,20892405620,9230,9220,9250,9210,775
20241007,115100,20885260130,9220,9220,9230,9220,710
20241007,115000,20878712560,9230,9230,9250,9220,6166
20241007,114900,20821829650,9230,9250,9250,9220,5729
20241007,114800,20768932670,9260,9230,9260,9230,65
20241007,114700,20768332470,9270,9240,9270,9230,1972
20241007,114600,20750109370,9240,9250,9250,9240,1342
20241007,114500,20737708860,9250,9280,9280,9240,4034
20241007,114400,20700391960,9280,9280,9280,9260,2680
20241007,114300,20675556430,9280,9290,9290,9280,684
20241007,114200,20669208400,9280,9300,9300,9280,503
20241007,114100,20664538540,9280,9300,9300,9280,99
20241007,114000,20663619740,9270,9270,9300,9260,696
20241007,113900,20657167630,9280,9270,9300,9260,330
20241007,113800,20654107900,9260,9270,9290,9250,2027
20241007,113700,20635331010,9270,9310,9310,9270,819
20241007,113600,20627736100,9310,9290,9310,9290,1964
20241007,113500,20609456200,9300,9260,9300,9250,3331
20241007,113400,20578610450,9290,9290,9290,9260,4803
20241007,113300,20534096610,9290,9300,9300,9290,428
20241007,113200,20530120170,9300,9280,9300,9280,1602
20241007,113100,20515249260,9280,9290,9290,9280,1640
20241007,113000,20500015400,9290,9270,9300,9260,4114
20241007,112900,20461850230,9280,9310,9320,9270,10440
20241007,112800,20364842350,9320,9350,9350,9320,6829
20241007,112700,20301027150,9360,9350,9360,9350,629
20241007,112600,20295145920,9350,9320,9350,9310,1468
20241007,112500,20281472330,9320,9350,9350,9320,1454
20241007,112400,20267903070,9350,9350,9360,9350,571
20241007,112300,20262561180,9350,9360,9360,9340,654
20241007,112200,20256446800,9360,9360,9360,9360,107
20241007,112100,20255445280,9360,9370,9370,9360,546
20241007,112000,20250334490,9370,9350,9370,9350,73
20241007,111900,20249651180,9380,9310,9380,9310,2635
20241007,111800,20225046760,9310,9350,9350,9310,6901
20241007,111700,20160702730,9340,9360,9360,9340,16555
20241007,111600,20005898560,9370,9370,9370,9360,396
20241007,111500,20002188840,9370,9370,9380,9360,960
20241007,111400,19993202370,9380,9390,9390,9370,698
20241007,111300,19986660990,9370,9370,9390,9370,1261
20241007,111200,19974834170,9370,9380,9380,9370,368
20241007,111100,19971385670,9380,9370,9380,9370,930
20241007,111000,19962671270,9380,9380,9380,9380,25
20241007,110900,19962436770,9380,9370,9380,9370,859
20241007,110800,19954386930,9370,9380,9390,9370,1331
20241007,110700,19941898640,9390,9390,9390,9380,687
20241007,110600,19935452510,9380,9380,9390,9380,580
20241007,110500,19930008920,9380,9380,9390,9380,151
20241007,110400,19928592330,9390,9380,9390,9370,390
20241007,110300,19924934070,9370,9380,9380,9370,66
20241007,110200,19924315620,9380,9380,9380,9380,605
20241007,110100,19918640720,9380,9390,9390,9380,5
20241007,110000,19918593780,9380,9380,9380,9380,92
20241007,105900,19917730820,9400,9400,9400,9390,1338
20241007,105800,19905161620,9400,9390,9400,9390,641
20241007,105700,19899140020,9390,9390,9390,9390,31
20241007,105600,19898848930,9390,9390,9390,9390,27
20241007,105500,19898595400,9390,9400,9400,9380,1434
20241007,105400,19885144160,9380,9400,9400,9380,365
20241007,105300,19881719060,9390,9380,9400,9370,1271
20241007,105200,19869792670,9380,9380,9390,9380,32
20241007,105100,19869492500,9380,9390,9390,9380,364
20241007,105000,19866076350,9380,9370,9380,9370,248
20241007,104900,19863752080,9370,9370,9390,9370,1001
20241007,104800,19854372680,9380,9390,9390,9370,315
20241007,104700,19851417690,9390,9370,9400,9370,212
20241007,104600,19849426470,9370,9370,9370,9360,395
20241007,104500,19845726330,9370,9370,9370,9360,564
20241007,104400,19840443160,9360,9370,9370,9360,811
20241007,104300,19832844790,9370,9390,9390,9360,1936
20241007,104200,19814699610,9390,9400,9400,9390,1080
20241007,104100,19804548310,9390,9390,9390,9390,417
20241007,104000,19800632680,9390,9380,9390,9380,475
20241007,103900,19796176580,9390,9400,9400,9390,600
20241007,103800,19790539650,9410,9400,9410,9400,328
20241007,103700,19787453910,9400,9410,9410,9400,16
20241007,103600,19787303420,9380,9420,9420,9380,170
20241007,103500,19785706730,9420,9380,9420,9370,879
20241007,103400,19777440720,9380,9350,9390,9350,714
20241007,103300,19770757710,9350,9360,9370,9340,1817
20241007,103200,19753762720,9370,9390,9390,9360,1240
20241007,103100,19742142070,9380,9390,9420,9380,652
20241007,103000,19736024250,9420,9390,9420,9380,531
20241007,102900,19731039710,9390,9390,9390,9380,245
20241007,102800,19728740960,9400,9400,9400,9390,511
20241007,102700,19723941060,9390,9410,9430,9390,86
20241007,102600,19723132600,9410,9430,9430,9390,2128
20241007,102500,19703112460,9430,9420,9440,9420,741
20241007,102400,19696123750,9430,9430,9430,9420,949
20241007,102300,19687177190,9430,9400,9430,9400,2407
20241007,102200,19664510270,9400,9400,9400,9370,1530
20241007,102100,19650158680,9380,9380,9400,9380,855
20241007,102000,19642133880,9370,9380,9380,9370,456
20241007,101900,19637859910,9390,9350,9390,9350,841
20241007,101800,19629989180,9350,9350,9360,9350,1332
20241007,101700,19617525960,9350,9350,9360,9350,1341
20241007,101600,19604982620,9360,9360,9370,9350,1205
20241007,101500,19593705680,9360,9380,9380,9360,1048
20241007,101400,19583890140,9390,9380,9400,9360,2243
20241007,101300,19562880850,9370,9410,9410,9370,492
20241007,101200,19558268130,9420,9360,9430,9350,1151
20241007,101100,19547479920,9360,9420,9430,9350,3898
20241007,101000,19510900420,9430,9450,9450,9430,1237
20241007,100900,19499227490,9440,9450,9450,9440,840
20241007,100800,19491296290,9450,9460,9460,9440,5946
20241007,100700,19435121480,9450,9450,9480,9450,9833
20241007,100600,19342055810,9460,9440,9460,9440,4597
20241007,100500,19298619300,9450,9430,9450,9430,7441
20241007,100400,19228361090,9440,9440,9450,9420,6350
20241007,100300,19168423670,9450,9440,9450,9410,6515
20241007,100200,19106922060,9410,9340,9440,9340,5112
20241007,100100,19058865920,9340,9330,9350,9320,1289
20241007,100000,19046840470,9330,9330,9340,9320,3602
20241007,095900,19013254270,9320,9320,9340,9310,4615
20241007,095800,18970231930,9320,9380,9380,9310,14196
20241007,095700,18837782750,9380,9380,9380,9370,2863
20241007,095600,18810932720,9380,9390,9390,9380,2407
20241007,095500,18788347220,9400,9400,9410,9380,1749
20241007,095400,18771930890,9400,9400,9410,9390,1239
20241007,095300,18760283370,9400,9410,9420,9400,3648
20241007,095200,18725988410,9420,9420,9430,9410,2140
20241007,095100,18705835050,9430,9410,9440,9410,860
20241007,095000,18697728600,9430,9430,9430,9410,904
20241007,094900,18689213450,9430,9440,9440,9400,641
20241007,094800,18683174170,9430,9430,9440,9400,1344
20241007,094700,18670512710,9430,9410,9430,9400,990
20241007,094600,18661196030,9410,9420,9420,9380,853
20241007,094500,18653169860,9420,9380,9420,9370,3664
20241007,094400,18618784820,9390,9440,9440,9380,4731
20241007,094300,18574330020,9420,9460,9470,9420,9153
20241007,094200,18487946490,9470,9420,9470,9420,7123
20241007,094100,18420652510,9420,9410,9420,9410,1776
20241007,094000,18403937090,9400,9410,9410,9400,1730
20241007,093900,18387667030,9410,9410,9410,9390,2423
20241007,093800,18364889630,9410,9420,9430,9390,3790
20241007,093700,18329239030,9430,9420,9440,9410,3598
20241007,093600,18295318940,9430,9350,9450,9350,8692
20241007,093500,18213716850,9350,9380,9390,9310,22806
20241007,093400,18000675590,9370,9420,9420,9370,7824
20241007,093300,17927218710,9420,9410,9430,9400,7081
20241007,093200,17860521890,9410,9410,9430,9400,2901
20241007,093100,17833221050,9410,9440,9440,9380,8770
20241007,093000,17750734240,9430,9380,9450,9350,7909
20241007,092900,17676281330,9370,9390,9420,9350,16319
20241007,092800,17523163530,9390,9430,9430,9330,33258
20241007,092700,17210982540,9440,9470,9480,9350,60234
20241007,092600,16644665390,9450,9640,9670,9400,91818
20241007,092500,15772368770,9640,9710,9710,9620,20253
20241007,092400,15576756180,9710,9750,9760,9700,21976
20241007,092300,15362987300,9730,9720,9750,9710,23776
20241007,092200,15131551780,9730,9720,9770,9710,47019
20241007,092100,14673567050,9730,9660,9740,9630,31668
20241007,092000,14366323350,9660,9630,9680,9630,9416
20241007,091900,14275420570,9640,9670,9670,9610,24075
20241007,091800,14043478210,9660,9710,9710,9630,20694
20241007,091700,13843153970,9700,9680,9710,9680,21192
20241007,091600,13637711440,9690,9670,9710,9660,19409
20241007,091500,13449653240,9680,9620,9690,9610,24593
20241007,091400,13212358810,9620,9580,9640,9580,19818
20241007,091300,13021820650,9580,9630,9650,9550,44649
20241007,091200,12593427790,9650,9660,9680,9610,30021
20241007,091100,12304045380,9670,9750,9760,9660,33717
20241007,091000,11977032800,9750,9710,9760,9680,23817
20241007,090900,11745500000,9710,9670,9780,9650,43239
20241007,090800,11325725560,9670,9680,9720,9640,29918
20241007,090700,11036193990,9720,9750,9770,9600,65310
20241007,090600,10403315020,9760,9820,9850,9750,38979
20241007,090500,10021083900,9820,9850,9860,9780,32709
20241007,090400,9699852660,9850,9860,9880,9750,47567
20241007,090300,9232768330,9850,9800,9890,9750,116725
20241007,090200,8086886750,9800,9910,9920,9760,98555
20241007,090100,7117288480,9910,10110,10120,9890,155590
20241007,090000,5564620780,10080,9460,10230,9450,556394