KissMeData/019170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190900,1800834660,12190,12190,12190,12190,3426
20241007,190800,1800834660,12190,12190,12190,12190,0
20241007,190700,1800834660,12190,12190,12190,12190,0
20241007,190600,1800834660,12190,12190,12190,12190,0
20241007,190500,1800834660,12190,12190,12190,12190,0
20241007,190400,1800834660,12190,12190,12190,12190,0
20241007,190300,1800834660,12190,12190,12190,12190,0
20241007,190200,1800834660,12190,12190,12190,12190,0
20241007,190100,1800834660,12190,12190,12190,12190,0
20241007,190000,1800834660,12190,12190,12190,12190,0
20241007,185900,1800834660,12190,12190,12190,12190,0
20241007,185800,1800834660,12190,12190,12190,12190,0
20241007,185700,1800834660,12190,12190,12190,12190,0
20241007,185600,1800834660,12190,12190,12190,12190,0
20241007,185500,1800834660,12190,12190,12190,12190,0
20241007,185400,1800834660,12190,12190,12190,12190,0
20241007,185300,1800834660,12190,12190,12190,12190,0
20241007,185200,1800834660,12190,12190,12190,12190,0
20241007,185100,1800834660,12190,12190,12190,12190,0
20241007,185000,1800834660,12190,12190,12190,12190,0
20241007,184900,1800834660,12190,12190,12190,12190,0
20241007,184800,1800834660,12190,12190,12190,12190,0
20241007,184700,1800834660,12190,12190,12190,12190,0
20241007,184600,1800834660,12190,12190,12190,12190,0
20241007,184500,1800834660,12190,12190,12190,12190,0
20241007,184400,1800834660,12190,12190,12190,12190,0
20241007,184300,1800834660,12190,12190,12190,12190,0
20241007,184200,1800834660,12190,12190,12190,12190,0
20241007,184100,1800834660,12190,12190,12190,12190,0
20241007,184000,1800834660,12190,12190,12190,12190,0
20241007,183900,1800834660,12190,12190,12190,12190,3426
20241007,183800,1800834660,12190,12190,12190,12190,0
20241007,183700,1800834660,12190,12190,12190,12190,0
20241007,183600,1800834660,12190,12190,12190,12190,0
20241007,183500,1800834660,12190,12190,12190,12190,0
20241007,183400,1800834660,12190,12190,12190,12190,0
20241007,183300,1800834660,12190,12190,12190,12190,0
20241007,183200,1800834660,12190,12190,12190,12190,0
20241007,183100,1800834660,12190,12190,12190,12190,0
20241007,183000,1800834660,12190,12190,12190,12190,0
20241007,182900,1800834660,12190,12190,12190,12190,0
20241007,182800,1800834660,12190,12190,12190,12190,0
20241007,182700,1800834660,12190,12190,12190,12190,0
20241007,182600,1800834660,12190,12190,12190,12190,0
20241007,182500,1800834660,12190,12190,12190,12190,0
20241007,182400,1800834660,12190,12190,12190,12190,0
20241007,182300,1800834660,12190,12190,12190,12190,0
20241007,182200,1800834660,12190,12190,12190,12190,0
20241007,182100,1800834660,12190,12190,12190,12190,0
20241007,182000,1800834660,12190,12190,12190,12190,0
20241007,181900,1800834660,12190,12190,12190,12190,0
20241007,181800,1800834660,12190,12190,12190,12190,0
20241007,181700,1800834660,12190,12190,12190,12190,0
20241007,181600,1800834660,12190,12190,12190,12190,0
20241007,181500,1800834660,12190,12190,12190,12190,0
20241007,181400,1800834660,12190,12190,12190,12190,0
20241007,181300,1800834660,12190,12190,12190,12190,0
20241007,181200,1800834660,12190,12190,12190,12190,0
20241007,181100,1800834660,12190,12190,12190,12190,0
20241007,181000,1800834660,12190,12190,12190,12190,0
20241007,180900,1800834660,12190,12190,12190,12190,3426
20241007,180800,1800834660,12190,12190,12190,12190,0
20241007,180700,1800834660,12190,12190,12190,12190,0
20241007,180600,1800834660,12190,12190,12190,12190,0
20241007,180500,1800834660,12190,12190,12190,12190,0
20241007,180400,1800834660,12190,12190,12190,12190,0
20241007,180300,1800834660,12190,12190,12190,12190,0
20241007,180200,1800834660,12190,12190,12190,12190,0
20241007,180100,1800834660,12190,12190,12190,12190,0
20241007,180000,1800834660,12190,12190,12190,12190,0
20241007,175900,1800834660,12190,12190,12190,12190,0
20241007,175800,1800834660,12190,12190,12190,12190,0
20241007,175700,1800834660,12190,12190,12190,12190,0
20241007,175600,1800834660,12190,12190,12190,12190,0
20241007,175500,1800834660,12190,12190,12190,12190,0
20241007,175400,1800834660,12190,12190,12190,12190,0
20241007,175300,1800834660,12190,12190,12190,12190,0
20241007,175200,1800834660,12190,12190,12190,12190,0
20241007,175100,1800834660,12190,12190,12190,12190,0
20241007,175000,1800834660,12190,12190,12190,12190,0
20241007,174900,1800834660,12190,12190,12190,12190,0
20241007,174800,1800834660,12190,12190,12190,12190,0
20241007,174700,1800834660,12190,12190,12190,12190,0
20241007,174600,1800834660,12190,12190,12190,12190,0
20241007,174500,1800834660,12190,12190,12190,12190,0
20241007,174400,1800834660,12190,12190,12190,12190,0
20241007,174300,1800834660,12190,12190,12190,12190,0
20241007,174200,1800834660,12190,12190,12190,12190,0
20241007,174100,1800834660,12190,12190,12190,12190,0
20241007,174000,1800834660,12190,12190,12190,12190,0
20241007,173900,1800834660,12190,12190,12190,12190,3426
20241007,173800,1800834660,12190,12190,12190,12190,0
20241007,173700,1800834660,12190,12190,12190,12190,0
20241007,173600,1800834660,12190,12190,12190,12190,0
20241007,173500,1800834660,12190,12190,12190,12190,0
20241007,173400,1800834660,12190,12190,12190,12190,0
20241007,173300,1800834660,12190,12190,12190,12190,0
20241007,173200,1800834660,12190,12190,12190,12190,0
20241007,173100,1800834660,12190,12190,12190,12190,0
20241007,173000,1800834660,12190,12190,12190,12190,0
20241007,172900,1800834660,12190,12190,12190,12190,0
20241007,172800,1800834660,12190,12190,12190,12190,0
20241007,172700,1800834660,12190,12190,12190,12190,0
20241007,172600,1800834660,12190,12190,12190,12190,0
20241007,172500,1800834660,12190,12190,12190,12190,0
20241007,172400,1800834660,12190,12190,12190,12190,0
20241007,172300,1800834660,12190,12190,12190,12190,0
20241007,172200,1800834660,12190,12190,12190,12190,0
20241007,172100,1800834660,12190,12190,12190,12190,0
20241007,172000,1800834660,12190,12190,12190,12190,0
20241007,171900,1800834660,12190,12190,12190,12190,0
20241007,171800,1800834660,12190,12190,12190,12190,0
20241007,171700,1800834660,12190,12190,12190,12190,0
20241007,171600,1800834660,12190,12190,12190,12190,0
20241007,171500,1800834660,12190,12190,12190,12190,0
20241007,171400,1800834660,12190,12190,12190,12190,0
20241007,171300,1800834660,12190,12190,12190,12190,0
20241007,171200,1800834660,12190,12190,12190,12190,0
20241007,171100,1800834660,12190,12190,12190,12190,0
20241007,171000,1800834660,12190,12190,12190,12190,0
20241007,170900,1800834660,12190,12190,12190,12190,3426
20241007,170800,1800834660,12190,12190,12190,12190,0
20241007,170700,1800834660,12190,12190,12190,12190,0
20241007,170600,1800834660,12190,12190,12190,12190,0
20241007,170500,1800834660,12190,12190,12190,12190,0
20241007,170400,1800834660,12190,12190,12190,12190,0
20241007,170300,1800834660,12190,12190,12190,12190,0
20241007,170200,1800834660,12190,12190,12190,12190,0
20241007,170100,1800834660,12190,12190,12190,12190,0
20241007,170000,1800834660,12190,12190,12190,12190,0
20241007,165900,1800834660,12190,12190,12190,12190,0
20241007,165800,1800834660,12190,12190,12190,12190,0
20241007,165700,1800834660,12190,12190,12190,12190,0
20241007,165600,1800834660,12190,12190,12190,12190,0
20241007,165500,1800834660,12190,12190,12190,12190,0
20241007,165400,1800834660,12190,12190,12190,12190,0
20241007,165300,1800834660,12190,12190,12190,12190,0
20241007,165200,1800834660,12190,12190,12190,12190,0
20241007,165100,1800834660,12190,12190,12190,12190,0
20241007,165000,1800834660,12190,12190,12190,12190,0
20241007,164900,1800834660,12190,12190,12190,12190,0
20241007,164800,1800834660,12190,12190,12190,12190,0
20241007,164700,1800834660,12190,12190,12190,12190,0
20241007,164600,1800834660,12190,12190,12190,12190,0
20241007,164500,1800834660,12190,12190,12190,12190,0
20241007,164400,1800834660,12190,12190,12190,12190,0
20241007,164300,1800834660,12190,12190,12190,12190,0
20241007,164200,1800834660,12190,12190,12190,12190,0
20241007,164100,1800834660,12190,12190,12190,12190,0
20241007,164000,1800834660,12190,12190,12190,12190,0
20241007,163900,1800834660,12190,12190,12190,12190,3426
20241007,163800,1800834660,12190,12190,12190,12190,0
20241007,163700,1800834660,12190,12190,12190,12190,0
20241007,163600,1800834660,12190,12190,12190,12190,0
20241007,163500,1800834660,12190,12190,12190,12190,0
20241007,163400,1800834660,12190,12190,12190,12190,0
20241007,163300,1800834660,12190,12190,12190,12190,0
20241007,163200,1800834660,12190,12190,12190,12190,0
20241007,163100,1800834660,12190,12190,12190,12190,0
20241007,163000,1800834660,12190,12190,12190,12190,0
20241007,162900,1800834660,12190,12190,12190,12190,0
20241007,162800,1800834660,12190,12190,12190,12190,0
20241007,162700,1800834660,12190,12190,12190,12190,0
20241007,162600,1800834660,12190,12190,12190,12190,0
20241007,162500,1800834660,12190,12190,12190,12190,0
20241007,162400,1800834660,12190,12190,12190,12190,0
20241007,162300,1800834660,12190,12190,12190,12190,0
20241007,162200,1800834660,12190,12190,12190,12190,0
20241007,162100,1800834660,12190,12190,12190,12190,0
20241007,162000,1800834660,12190,12190,12190,12190,0
20241007,161900,1800834660,12190,12190,12190,12190,0
20241007,161800,1800834660,12190,12190,12190,12190,0
20241007,161700,1800834660,12190,12190,12190,12190,0
20241007,161600,1800834660,12190,12190,12190,12190,0
20241007,161500,1800834660,12190,12190,12190,12190,0
20241007,161400,1800834660,12190,12190,12190,12190,0
20241007,161300,1800834660,12190,12190,12190,12190,0
20241007,161200,1800834660,12190,12190,12190,12190,0
20241007,161100,1800834660,12190,12190,12190,12190,0
20241007,161000,1800834660,12190,12190,12190,12190,0
20241007,160900,1800834660,12190,12190,12190,12190,3426
20241007,160800,1800834660,12190,12190,12190,12190,0
20241007,160700,1800834660,12190,12190,12190,12190,0
20241007,160600,1800834660,12190,12190,12190,12190,0
20241007,160500,1800834660,12190,12190,12190,12190,0
20241007,160400,1800834660,12190,12190,12190,12190,0
20241007,160300,1800834660,12190,12190,12190,12190,0
20241007,160200,1800834660,12190,12190,12190,12190,0
20241007,160100,1800834660,12190,12190,12190,12190,0
20241007,160000,1800834660,12190,12190,12190,12190,0
20241007,155900,1800834660,12190,12190,12190,12190,0
20241007,155800,1800834660,12190,12190,12190,12190,0
20241007,155700,1800834660,12190,12190,12190,12190,0
20241007,155600,1800834660,12190,12190,12190,12190,0
20241007,155500,1800834660,12190,12190,12190,12190,0
20241007,155400,1800834660,12190,12190,12190,12190,0
20241007,155300,1800834660,12190,12190,12190,12190,0
20241007,155200,1800834660,12190,12190,12190,12190,0
20241007,155100,1800834660,12190,12190,12190,12190,0
20241007,155000,1800834660,12190,12190,12190,12190,0
20241007,154900,1800834660,12190,12190,12190,12190,0
20241007,154800,1800834660,12190,12190,12190,12190,0
20241007,154700,1800834660,12190,12190,12190,12190,0
20241007,154600,1800834660,12190,12190,12190,12190,0
20241007,154500,1800834660,12190,12190,12190,12190,0
20241007,154400,1800834660,12190,12190,12190,12190,0
20241007,154300,1800834660,12190,12190,12190,12190,0
20241007,154200,1800834660,12190,12190,12190,12190,0
20241007,154100,1800834660,12190,12190,12190,12190,0
20241007,154000,1800834660,12190,12190,12190,12190,0
20241007,153900,1800834660,12190,12190,12190,12190,3426
20241007,153800,1800834660,12190,12190,12190,12190,0
20241007,153700,1800834660,12190,12190,12190,12190,0
20241007,153600,1800834660,12190,12190,12190,12190,0
20241007,153500,1800834660,12190,12190,12190,12190,0
20241007,153400,1800834660,12190,12190,12190,12190,0
20241007,153300,1800834660,12190,12190,12190,12190,0
20241007,153200,1800834660,12190,12190,12190,12190,0
20241007,153100,1800834660,12190,12190,12190,12190,0
20241007,153000,1800834660,12190,12190,12190,12190,3426
20241007,152900,1759071720,12200,12200,12200,12200,0
20241007,152800,1759071720,12200,12200,12200,12200,0
20241007,152700,1759071720,12200,12200,12200,12200,0
20241007,152600,1759071720,12200,12200,12200,12200,0
20241007,152500,1759071720,12200,12200,12200,12200,0
20241007,152400,1759071720,12200,12200,12200,12200,0
20241007,152300,1759071720,12200,12200,12200,12200,0
20241007,152200,1759071720,12200,12200,12200,12200,0
20241007,152100,1759071720,12200,12200,12200,12200,0
20241007,152000,1759071720,12200,12200,12200,12200,0
20241007,151900,1759071720,12200,12200,12210,12200,222
20241007,151800,1756362290,12200,12210,12210,12200,148
20241007,151700,1754556480,12200,12190,12200,12190,579
20241007,151600,1747494230,12200,12200,12200,12190,91
20241007,151500,1746384470,12190,12200,12200,12190,13
20241007,151400,1746225980,12190,12190,12190,12190,190
20241007,151300,1743909880,12190,12190,12190,12190,253
20241007,151200,1740825810,12200,12200,12210,12200,535
20241007,151100,1734296890,12210,12210,12210,12210,10
20241007,151000,1734174790,12210,12200,12210,12200,12
20241007,150900,1734028340,12200,12200,12200,12200,186
20241007,150800,1731759140,12200,12200,12200,12190,681
20241007,150700,1723451440,12200,12200,12200,12200,31
20241007,150600,1723073240,12200,12190,12200,12190,517
20241007,150500,1716769010,12190,12190,12190,12190,81
20241007,150400,1715781620,12190,12190,12190,12190,97
20241007,150300,1714599190,12190,12190,12190,12190,271
20241007,150200,1711295700,12200,12190,12200,12190,96
20241007,150100,1710125250,12190,12190,12190,12190,131
20241007,150000,1708528360,12190,12180,12190,12180,3
20241007,145900,1708491810,12190,12190,12190,12190,78
20241007,145800,1707540990,12190,12190,12190,12190,419
20241007,145700,1702433380,12190,12180,12190,12180,1157
20241007,145600,1688332970,12170,12180,12180,12170,6
20241007,145500,1688259920,12170,12170,12170,12170,51
20241007,145400,1687639250,12170,12160,12180,12160,75
20241007,145300,1686727090,12160,12180,12180,12160,367
20241007,145200,1682260160,12180,12180,12180,12180,0
20241007,145100,1682260160,12180,12180,12180,12180,0
20241007,145000,1682260160,12180,12180,12180,12180,3
20241007,144900,1682223620,12180,12180,12180,12180,30
20241007,144800,1681858220,12180,12190,12190,12180,104
20241007,144700,1680591360,12190,12190,12190,12190,1361
20241007,144600,1664000770,12190,12190,12190,12190,20
20241007,144500,1663756970,12190,12190,12200,12190,488
20241007,144400,1657805570,12180,12180,12180,12180,190
20241007,144300,1655491370,12180,12170,12180,12170,36
20241007,144200,1655053090,12160,12170,12170,12160,75
20241007,144100,1654140840,12170,12180,12180,12170,119
20241007,144000,1652691610,12160,12160,12160,12160,0
20241007,143900,1652691610,12160,12160,12160,12160,100
20241007,143800,1651475610,12160,12170,12170,12160,294
20241007,143700,1647898430,12160,12160,12160,12160,1
20241007,143600,1647886270,12160,12160,12160,12160,1
20241007,143500,1647874110,12160,12160,12160,12160,870
20241007,143400,1637294910,12170,12160,12170,12160,11
20241007,143300,1637161050,12170,12170,12170,12170,998
20241007,143200,1625015390,12170,12170,12170,12170,37
20241007,143100,1624565100,12170,12170,12170,12170,0
20241007,143000,1624565100,12170,12170,12180,12170,28
20241007,142900,1624224300,12180,12180,12180,12180,254
20241007,142800,1621130580,12180,12180,12180,12180,2
20241007,142700,1621106220,12180,12180,12180,12180,36
20241007,142600,1620667740,12180,12180,12180,12180,175
20241007,142500,1618536240,12180,12180,12180,12180,3
20241007,142400,1618499700,12180,12180,12180,12180,89
20241007,142300,1617415680,12180,12180,12180,12180,85
20241007,142200,1616380380,12180,12180,12180,12180,169
20241007,142100,1614321960,12180,12180,12190,12180,89
20241007,142000,1613237800,12190,12190,12190,12190,278
20241007,141900,1609848980,12200,12200,12200,12200,504
20241007,141800,1603700180,12190,12190,12190,12190,10
20241007,141700,1603578280,12190,12190,12190,12190,7
20241007,141600,1603492950,12190,12190,12190,12190,0
20241007,141500,1603492950,12190,12200,12200,12190,7
20241007,141400,1603407610,12200,12180,12200,12180,4
20241007,141300,1603358830,12200,12200,12200,12200,41
20241007,141200,1602858630,12180,12180,12180,12180,2
20241007,141100,1602834270,12180,12180,12190,12180,3
20241007,141000,1602797720,12180,12180,12180,12180,0
20241007,140900,1602797720,12180,12180,12180,12180,3
20241007,140800,1602761180,12180,12180,12180,12180,10
20241007,140700,1602639380,12180,12180,12180,12180,0
20241007,140600,1602639380,12180,12180,12180,12180,0
20241007,140500,1602639380,12180,12190,12190,12170,112
20241007,140400,1601275320,12180,12190,12190,12180,507
20241007,140300,1595100050,12200,12190,12200,12190,1268
20241007,140200,1579630500,12180,12180,12180,12180,42
20241007,140100,1579118940,12170,12170,12170,12170,5
20241007,140000,1579058090,12180,12180,12180,12180,123
20241007,135900,1577559950,12200,12190,12200,12180,1220
20241007,135800,1562694390,12200,12190,12210,12190,208
20241007,135700,1560156700,12200,12200,12200,12200,25
20241007,135600,1559851700,12200,12200,12200,12200,35
20241007,135500,1559424700,12200,12200,12200,12200,0
20241007,135400,1559424700,12200,12200,12200,12200,0
20241007,135300,1559424700,12200,12200,12200,12200,5
20241007,135200,1559363700,12200,12200,12200,12200,0
20241007,135100,1559363700,12200,12180,12200,12180,70
20241007,135000,1558510020,12180,12190,12190,12180,735
20241007,134900,1549553370,12210,12200,12210,12190,101
20241007,134800,1548321170,12200,12190,12200,12190,4
20241007,134700,1548272390,12200,12200,12200,12200,14
20241007,134600,1548101590,12200,12200,12200,12200,9
20241007,134500,1547991790,12200,12200,12200,12190,98
20241007,134400,1546796300,12210,12210,12210,12210,0
20241007,134300,1546796300,12210,12190,12210,12190,295
20241007,134200,1543195950,12190,12190,12190,12190,1
20241007,134100,1543183760,12190,12180,12210,12180,54
20241007,134000,1542525240,12180,12180,12180,12180,155
20241007,133900,1540637340,12180,12180,12180,12180,459
20241007,133800,1535046720,12180,12180,12180,12170,280
20241007,133700,1531636430,12170,12170,12170,12170,95
20241007,133600,1530480280,12200,12200,12200,12200,0
20241007,133500,1530480280,12200,12210,12210,12200,1125
20241007,133400,1516748180,12210,12200,12210,12200,584
20241007,133300,1509621080,12200,12200,12200,12200,150
20241007,133200,1507791080,12190,12190,12190,12190,0
20241007,133100,1507791080,12190,12170,12190,12160,497
20241007,133000,1501737280,12160,12160,12160,12160,0
20241007,132900,1501737280,12160,12160,12160,12160,150
20241007,132800,1499913280,12160,12180,12180,12160,502
20241007,132700,1493801410,12180,12190,12190,12180,7
20241007,132600,1493716100,12190,12190,12190,12190,224
20241007,132500,1490985540,12190,12190,12190,12190,1
20241007,132400,1490973350,12190,12190,12190,12190,75
20241007,132300,1490059100,12180,12180,12180,12180,28
20241007,132200,1489718060,12180,12180,12180,12180,123
20241007,132100,1488219920,12190,12190,12190,12170,91
20241007,132000,1487110650,12190,12190,12190,12190,0
20241007,131900,1487110650,12190,12180,12190,12180,245
20241007,131800,1484124750,12160,12160,12160,12160,522
20241007,131700,1477777230,12160,12160,12160,12160,100
20241007,131600,1476561230,12160,12160,12160,12160,240
20241007,131500,1473642830,12180,12180,12190,12180,159
20241007,131400,1471706000,12180,12190,12190,12180,70
20241007,131300,1470852800,12190,12190,12190,12190,99
20241007,131200,1469645990,12160,12200,12200,12160,30
20241007,131100,1469280040,12160,12160,12170,12160,600
20241007,131000,1461984020,12160,12160,12160,12160,300
20241007,130900,1458336020,12160,12160,12160,12160,95
20241007,130800,1457180820,12180,12200,12200,12180,114
20241007,130700,1455792120,12200,12180,12200,12180,716
20241007,130600,1447064310,12180,12180,12180,12180,41
20241007,130500,1446564930,12150,12150,12180,12150,458
20241007,130400,1440986790,12140,12140,12140,12140,1
20241007,130300,1440974650,12170,12170,12170,12170,0
20241007,130200,1440974650,12170,12170,12170,12170,251
20241007,130100,1437919980,12170,12170,12170,12170,1
20241007,130000,1437907810,12170,12150,12170,12150,322
20241007,125900,1433992570,12150,12170,12170,12150,2
20241007,125800,1433968250,12170,12180,12180,12170,155
20241007,125700,1432080850,12170,12160,12170,12160,401
20241007,125600,1427201130,12140,12140,12140,12140,1
20241007,125500,1427188990,12120,12120,12120,12120,0
20241007,125400,1427188990,12120,12120,12120,12120,0
20241007,125300,1427188990,12120,12120,12120,12120,0
20241007,125200,1427188990,12120,12120,12120,12120,0
20241007,125100,1427188990,12120,12120,12120,12120,335
20241007,125000,1423128790,12140,12140,12140,12140,1696
20241007,124900,1402539350,12140,12140,12140,12140,27
20241007,124800,1402211570,12140,12150,12160,12140,148
20241007,124700,1400414250,12160,12150,12160,12140,833
20241007,124600,1390293310,12140,12140,12140,12140,193
20241007,124500,1387950290,12140,12140,12140,12140,37
20241007,124400,1387501110,12140,12140,12140,12140,211
20241007,124300,1384939570,12140,12140,12140,12140,1
20241007,124200,1384927430,12140,12140,12140,12140,14
20241007,124100,1384757470,12150,12150,12150,12150,80
20241007,124000,1383785470,12150,12150,12150,12150,60
20241007,123900,1383056470,12150,12130,12150,12130,387
20241007,123800,1378359240,12140,12140,12140,12140,0
20241007,123700,1378359240,12140,12140,12140,12140,973
20241007,123600,1366547020,12140,12130,12140,12130,7
20241007,123500,1366462100,12120,12110,12120,12110,26
20241007,123400,1366147000,12100,12100,12100,12100,0
20241007,123300,1366147000,12100,12100,12100,12100,0
20241007,123200,1366147000,12100,12120,12120,12100,739
20241007,123100,1357203770,12110,12110,12110,12110,350
20241007,123000,1352965270,12110,12110,12110,12110,2
20241007,122900,1352941050,12110,12110,12110,12110,0
20241007,122800,1352941050,12110,12110,12110,12110,0
20241007,122700,1352941050,12110,12120,12120,12110,359
20241007,122600,1348590980,12150,12130,12150,12130,36
20241007,122500,1348154140,12130,12140,12140,12130,275
20241007,122400,1344817970,12150,12150,12150,12140,79
20241007,122300,1343858130,12130,12150,12150,12130,47
20241007,122200,1343287300,12130,12130,12130,12130,11
20241007,122100,1343153870,12130,12130,12130,12130,6
20241007,122000,1343081090,12110,12120,12120,12110,122
20241007,121900,1341602460,12130,12120,12130,12120,23
20241007,121800,1341323600,12130,12130,12130,12130,11
20241007,121700,1341190170,12130,12150,12150,12130,141
20241007,121600,1339479780,12150,12140,12150,12140,50
20241007,121500,1338872360,12150,12150,12150,12150,3
20241007,121400,1338835910,12130,12150,12150,12130,7
20241007,121300,1338750880,12150,12140,12150,12140,48
20241007,121200,1338167690,12140,12150,12150,12140,122
20241007,121100,1336686590,12150,12140,12150,12140,98
20241007,121000,1335496370,12120,12120,12120,12120,240
20241007,120900,1332587570,12140,12140,12140,12140,80
20241007,120800,1331616370,12140,12140,12140,12140,40
20241007,120700,1331130770,12120,12120,12120,12120,177
20241007,120600,1328985530,12110,12110,12110,12110,1
20241007,120500,1328973420,12110,12120,12120,12110,17
20241007,120400,1328767450,12120,12120,12120,12120,0
20241007,120300,1328767450,12120,12120,12120,12120,5
20241007,120200,1328706850,12110,12110,12110,12110,1
20241007,120100,1328694740,12110,12130,12130,12110,696
20241007,120000,1320252300,12120,12120,12120,12120,399
20241007,115900,1315416420,12110,12100,12110,12100,195
20241007,115800,1313055120,12100,12110,12110,12100,3
20241007,115700,1313018800,12100,12100,12110,12100,124
20241007,115600,1311518390,12110,12110,12110,12110,849
20241007,115500,1301237000,12120,12110,12120,12110,1157
20241007,115400,1287218050,12100,12100,12100,12100,1
20241007,115300,1287205950,12110,12110,12110,12110,6
20241007,115200,1287133290,12110,12110,12110,12110,0
20241007,115100,1287133290,12110,12110,12110,12110,21
20241007,115000,1286878980,12110,12110,12110,12110,101
20241007,114900,1285655870,12070,12070,12070,12070,14
20241007,114800,1285486890,12060,12080,12080,12060,1000
20241007,114700,1273419560,12090,12090,12090,12090,725
20241007,114600,1264654310,12120,12120,12120,12120,34
20241007,114500,1264242230,12120,12100,12120,12100,202
20241007,114400,1261794810,12120,12120,12120,12110,221
20241007,114300,1259116490,12110,12110,12110,12110,825
20241007,114200,1249125740,12110,12090,12110,12090,181
20241007,114100,1246936970,12080,12070,12080,12070,173
20241007,114000,1244848020,12070,12070,12070,12070,57
20241007,113900,1244160030,12060,12060,12060,12060,309
20241007,113800,1240433490,12060,12060,12060,12060,1111
20241007,113700,1227034830,12060,12060,12060,12060,46
20241007,113600,1226480070,12060,12060,12060,12050,54
20241007,113500,1225829330,12060,12050,12060,12050,999
20241007,113400,1213790380,12050,12050,12050,12050,1
20241007,113300,1213778330,12050,12060,12060,12050,16
20241007,113200,1213585380,12050,12050,12050,12050,26
20241007,113100,1213272080,12050,12060,12060,12050,871
20241007,113000,1202776140,12060,12060,12060,12050,13
20241007,112900,1202619380,12050,12050,12050,12050,1
20241007,112800,1202607330,12050,12060,12060,12050,345
20241007,112700,1198449610,12060,12060,12060,12060,46
20241007,112600,1197894850,12060,12060,12060,12060,11
20241007,112500,1197762190,12070,12070,12070,12070,2
20241007,112400,1197738050,12070,12070,12070,12070,85
20241007,112300,1196712100,12060,12060,12060,12060,1
20241007,112200,1196700040,12050,12060,12060,12050,180
20241007,112100,1194530280,12060,12070,12070,12060,524
20241007,112000,1188210550,12060,12050,12060,12050,187
20241007,111900,1185955340,12050,12050,12050,12050,448
20241007,111800,1180556940,12040,12050,12050,12040,97
20241007,111700,1179388980,12040,12030,12040,12030,859
20241007,111600,1169048620,12040,12040,12040,12030,527
20241007,111500,1162703680,12040,12040,12050,12030,867
20241007,111400,1152265710,12040,12040,12050,12040,167
20241007,111300,1150254930,12040,12040,12050,12040,1987
20241007,111200,1126330800,12040,12070,12090,12040,7473
20241007,111100,1036221450,12090,12080,12090,12070,32
20241007,111000,1035834970,12070,12070,12070,12070,0
20241007,110900,1035834970,12070,12070,12080,12070,1536
20241007,110800,1017295330,12080,12110,12110,12080,873
20241007,110700,1006742030,12090,12100,12110,12090,192
20241007,110600,1004417730,12110,12100,12110,12100,120
20241007,110500,1002965540,12100,12100,12100,12100,81
20241007,110400,1001985440,12100,12100,12100,12100,0
20241007,110300,1001985440,12100,12100,12100,12100,2050
20241007,110200,977180440,12080,12090,12090,12080,1304
20241007,110100,961422680,12080,12090,12090,12080,222
20241007,110000,958740880,12080,12110,12110,12080,381
20241007,105900,954137020,12100,12120,12120,12100,57
20241007,105800,953447060,12100,12100,12100,12100,212
20241007,105700,950881860,12100,12100,12100,12100,218
20241007,105600,948244060,12090,12100,12100,12090,350
20241007,105500,944012050,12100,12100,12100,12100,0
20241007,105400,944012050,12100,12100,12100,12100,50
20241007,105300,943407050,12100,12120,12120,12100,2295
20241007,105200,915620700,12130,12130,12130,12120,85
20241007,105100,914589950,12120,12130,12130,12120,348
20241007,105000,910368720,12130,12130,12130,12130,0
20241007,104900,910368720,12130,12120,12140,12120,152
20241007,104800,908523470,12120,12130,12130,12120,3
20241007,104700,908487100,12130,12150,12160,12130,1252
20241007,104600,893292490,12130,12160,12160,12130,1159
20241007,104500,879232050,12170,12170,12170,12170,7
20241007,104400,879146860,12170,12140,12170,12130,200
20241007,104300,876718270,12150,12150,12150,12140,1001
20241007,104200,864556130,12140,12150,12150,12140,1777
20241007,104100,842966640,12160,12160,12160,12160,166
20241007,104000,840948080,12160,12160,12160,12160,107
20241007,103900,839646960,12160,12160,12160,12160,10
20241007,103800,839525360,12160,12160,12160,12160,1
20241007,103700,839513200,12150,12160,12160,12150,336
20241007,103600,835429320,12160,12160,12160,12160,2
20241007,103500,835405000,12140,12140,12140,12140,7
20241007,103400,835320020,12150,12170,12170,12150,1142
20241007,103300,821433600,12170,12170,12170,12170,61
20241007,103200,820691230,12160,12160,12160,12160,121
20241007,103100,819219870,12160,12150,12160,12150,125
20241007,103000,817700130,12140,12140,12140,12130,249
20241007,102900,814678870,12140,12150,12150,12140,116
20241007,102800,813270310,12150,12160,12160,12150,18
20241007,102700,813051450,12170,12160,12170,12160,400
20241007,102600,808186450,12120,12120,12120,12120,1
20241007,102500,808174330,12120,12120,12120,12120,5
20241007,102400,808113730,12110,12110,12110,12110,300
20241007,102300,804480730,12120,12130,12130,12120,300
20241007,102200,800844710,12120,12120,12120,12120,80
20241007,102100,799875110,12120,12120,12150,12120,220
20241007,102000,797208110,12150,12150,12170,12150,504
20241007,101900,791084490,12150,12150,12150,12150,3
20241007,101800,791048040,12100,12150,12150,12100,386
20241007,101700,786365220,12150,12150,12150,12150,16
20241007,101600,786170820,12150,12150,12150,12150,3
20241007,101500,786134370,12150,12100,12150,12100,81
20241007,101400,785154220,12150,12130,12150,12130,39
20241007,101300,784680730,12130,12150,12150,12130,21
20241007,101200,784425800,12140,12110,12140,12110,411
20241007,101100,779444630,12140,12140,12140,12140,0
20241007,101000,779444630,12140,12140,12140,12140,40
20241007,100900,778959030,12100,12100,12100,12100,0
20241007,100800,778959030,12100,12120,12120,12100,332
20241007,100700,774938800,12120,12140,12140,12120,12
20241007,100600,774793140,12140,12100,12140,12100,319
20241007,100500,770926910,12120,12100,12130,12090,505
20241007,100400,764809650,12080,12080,12100,12080,490
20241007,100300,758889470,12080,12120,12120,12080,287
20241007,100200,755420540,12110,12080,12110,12070,470
20241007,100100,749741690,12070,12080,12090,12070,218
20241007,100000,747107550,12080,12120,12120,12080,1090
20241007,095900,733934760,12120,12100,12130,12090,271
20241007,095800,730653230,12110,12110,12110,12110,271
20241007,095700,727371420,12110,12100,12110,12100,5
20241007,095600,727310900,12100,12060,12110,12050,1497
20241007,095500,709239730,12070,12120,12140,12070,2577
20241007,095400,678074030,12110,12110,12110,12110,649
20241007,095300,670214640,12100,12090,12150,12070,1737
20241007,095200,649219230,12110,12160,12170,12100,7285
20241007,095100,560942320,12150,12160,12170,12140,2719
20241007,095000,527883570,12150,12140,12150,12140,565
20241007,094900,521018900,12120,12120,12120,12120,115
20241007,094800,519625100,12120,12120,12120,12120,100
20241007,094700,518413100,12150,12110,12150,12110,516
20241007,094600,512161500,12110,12130,12130,12110,786
20241007,094500,502637470,12130,12130,12130,12130,7
20241007,094400,502552560,12130,12150,12150,12130,601
20241007,094300,495261320,12150,12150,12150,12140,307
20241007,094200,491534250,12150,12140,12150,12140,383
20241007,094100,486884590,12140,12200,12200,12140,2309
20241007,094000,458807980,12200,12200,12200,12170,975
20241007,093900,446930010,12230,12210,12230,12200,657
20241007,093800,438914060,12240,12240,12240,12200,1154
20241007,093700,424818030,12240,12220,12240,12220,69
20241007,093600,423974710,12220,12240,12240,12220,1584
20241007,093500,404616030,12240,12240,12240,12220,228
20241007,093400,401826250,12220,12230,12240,12220,1513
20241007,093300,383328620,12240,12260,12260,12240,521
20241007,093200,376948870,12260,12260,12260,12250,92
20241007,093100,375821450,12270,12290,12290,12240,1783
20241007,093000,353939150,12250,12270,12290,12230,1569
20241007,092900,334726850,12270,12300,12300,12270,6
20241007,092800,334653090,12300,12300,12310,12300,1082
20241007,092700,321344350,12290,12300,12300,12290,29
20241007,092600,320987930,12300,12250,12300,12250,581
20241007,092500,313854510,12230,12230,12230,12230,700
20241007,092400,305293510,12230,12230,12230,12230,0
20241007,092300,305293510,12230,12260,12260,12230,974
20241007,092200,293361100,12260,12220,12260,12220,1655
20241007,092100,273093950,12230,12230,12230,12230,10
20241007,092000,272971650,12240,12210,12240,12210,44
20241007,091900,272433690,12210,12210,12210,12210,169
20241007,091800,270370200,12210,12210,12210,12210,256
20241007,091700,267244440,12240,12250,12250,12230,1015
20241007,091600,254816190,12250,12250,12250,12250,36
20241007,091500,254375190,12250,12250,12250,12250,52
20241007,091400,253738190,12250,12270,12270,12240,72
20241007,091300,252856680,12270,12270,12270,12270,0
20241007,091200,252856680,12270,12270,12270,12240,171
20241007,091100,250761240,12270,12280,12280,12250,96
20241007,091000,249583040,12280,12270,12280,12230,702
20241007,090900,240993160,12230,12230,12280,12190,1528
20241007,090800,222307110,12230,12220,12230,12190,82
20241007,090700,221304390,12220,12200,12220,12180,2376
20241007,090600,192291240,12200,12170,12200,12160,519
20241007,090500,185966840,12170,12200,12220,12170,10386
20241007,090400,59564540,12180,12190,12230,12170,1699
20241007,090300,38877790,12180,12190,12200,12180,1639
20241007,090200,18902830,12190,12200,12200,12190,786
20241007,090100,9320780,12230,12200,12230,12200,136
20241007,090000,7661430,12200,12180,12210,12180,629