KissMeData/032190/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,191400,387192690,11490,11490,11490,11490,725
20241016,191300,387192690,11490,11490,11490,11490,0
20241016,191200,387192690,11490,11490,11490,11490,0
20241016,191100,387192690,11490,11490,11490,11490,0
20241016,191000,387192690,11490,11490,11490,11490,0
20241016,190900,387192690,11490,11490,11490,11490,0
20241016,190800,387192690,11490,11490,11490,11490,0
20241016,190700,387192690,11490,11490,11490,11490,0
20241016,190600,387192690,11490,11490,11490,11490,0
20241016,190500,387192690,11490,11490,11490,11490,0
20241016,190400,387192690,11490,11490,11490,11490,0
20241016,190300,387192690,11490,11490,11490,11490,0
20241016,190200,387192690,11490,11490,11490,11490,0
20241016,190100,387192690,11490,11490,11490,11490,0
20241016,190000,387192690,11490,11490,11490,11490,0
20241016,185900,387192690,11490,11490,11490,11490,0
20241016,185800,387192690,11490,11490,11490,11490,0
20241016,185700,387192690,11490,11490,11490,11490,0
20241016,185600,387192690,11490,11490,11490,11490,0
20241016,185500,387192690,11490,11490,11490,11490,0
20241016,185400,387192690,11490,11490,11490,11490,0
20241016,185300,387192690,11490,11490,11490,11490,0
20241016,185200,387192690,11490,11490,11490,11490,0
20241016,185100,387192690,11490,11490,11490,11490,0
20241016,185000,387192690,11490,11490,11490,11490,0
20241016,184900,387192690,11490,11490,11490,11490,0
20241016,184800,387192690,11490,11490,11490,11490,0
20241016,184700,387192690,11490,11490,11490,11490,0
20241016,184600,387192690,11490,11490,11490,11490,0
20241016,184500,387192690,11490,11490,11490,11490,0
20241016,184400,387192690,11490,11490,11490,11490,725
20241016,184300,387192690,11490,11490,11490,11490,0
20241016,184200,387192690,11490,11490,11490,11490,0
20241016,184100,387192690,11490,11490,11490,11490,0
20241016,184000,387192690,11490,11490,11490,11490,0
20241016,183900,387192690,11490,11490,11490,11490,0
20241016,183800,387192690,11490,11490,11490,11490,0
20241016,183700,387192690,11490,11490,11490,11490,0
20241016,183600,387192690,11490,11490,11490,11490,0
20241016,183500,387192690,11490,11490,11490,11490,0
20241016,183400,387192690,11490,11490,11490,11490,0
20241016,183300,387192690,11490,11490,11490,11490,0
20241016,183200,387192690,11490,11490,11490,11490,0
20241016,183100,387192690,11490,11490,11490,11490,0
20241016,183000,387192690,11490,11490,11490,11490,0
20241016,182900,387192690,11490,11490,11490,11490,0
20241016,182800,387192690,11490,11490,11490,11490,0
20241016,182700,387192690,11490,11490,11490,11490,0
20241016,182600,387192690,11490,11490,11490,11490,0
20241016,182500,387192690,11490,11490,11490,11490,0
20241016,182400,387192690,11490,11490,11490,11490,0
20241016,182300,387192690,11490,11490,11490,11490,0
20241016,182200,387192690,11490,11490,11490,11490,0
20241016,182100,387192690,11490,11490,11490,11490,0
20241016,182000,387192690,11490,11490,11490,11490,0
20241016,181900,387192690,11490,11490,11490,11490,0
20241016,181800,387192690,11490,11490,11490,11490,0
20241016,181700,387192690,11490,11490,11490,11490,0
20241016,181600,387192690,11490,11490,11490,11490,0
20241016,181500,387192690,11490,11490,11490,11490,0
20241016,181400,387192690,11490,11490,11490,11490,725
20241016,181300,387192690,11490,11490,11490,11490,0
20241016,181200,387192690,11490,11490,11490,11490,0
20241016,181100,387192690,11490,11490,11490,11490,0
20241016,181000,387192690,11490,11490,11490,11490,0
20241016,180900,387192690,11490,11490,11490,11490,0
20241016,180800,387192690,11490,11490,11490,11490,0
20241016,180700,387192690,11490,11490,11490,11490,0
20241016,180600,387192690,11490,11490,11490,11490,0
20241016,180500,387192690,11490,11490,11490,11490,0
20241016,180400,387192690,11490,11490,11490,11490,0
20241016,180300,387192690,11490,11490,11490,11490,0
20241016,180200,387192690,11490,11490,11490,11490,0
20241016,180100,387192690,11490,11490,11490,11490,0
20241016,180000,387192690,11490,11490,11490,11490,0
20241016,175900,387192690,11490,11490,11490,11490,0
20241016,175800,387192690,11490,11490,11490,11490,0
20241016,175700,387192690,11490,11490,11490,11490,0
20241016,175600,387192690,11490,11490,11490,11490,0
20241016,175500,387192690,11490,11490,11490,11490,0
20241016,175400,387192690,11490,11490,11490,11490,0
20241016,175300,387192690,11490,11490,11490,11490,0
20241016,175200,387192690,11490,11490,11490,11490,0
20241016,175100,387192690,11490,11490,11490,11490,0
20241016,175000,387192690,11490,11490,11490,11490,0
20241016,174900,387192690,11490,11490,11490,11490,0
20241016,174800,387192690,11490,11490,11490,11490,0
20241016,174700,387192690,11490,11490,11490,11490,0
20241016,174600,387192690,11490,11490,11490,11490,0
20241016,174500,387192690,11490,11490,11490,11490,0
20241016,174400,387192690,11490,11490,11490,11490,725
20241016,174300,387192690,11490,11490,11490,11490,0
20241016,174200,387192690,11490,11490,11490,11490,0
20241016,174100,387192690,11490,11490,11490,11490,0
20241016,174000,387192690,11490,11490,11490,11490,0
20241016,173900,387192690,11490,11490,11490,11490,0
20241016,173800,387192690,11490,11490,11490,11490,0
20241016,173700,387192690,11490,11490,11490,11490,0
20241016,173600,387192690,11490,11490,11490,11490,0
20241016,173500,387192690,11490,11490,11490,11490,0
20241016,173400,387192690,11490,11490,11490,11490,0
20241016,173300,387192690,11490,11490,11490,11490,0
20241016,173200,387192690,11490,11490,11490,11490,0
20241016,173100,387192690,11490,11490,11490,11490,0
20241016,173000,387192690,11490,11490,11490,11490,0
20241016,172900,387192690,11490,11490,11490,11490,0
20241016,172800,387192690,11490,11490,11490,11490,0
20241016,172700,387192690,11490,11490,11490,11490,0
20241016,172600,387192690,11490,11490,11490,11490,0
20241016,172500,387192690,11490,11490,11490,11490,0
20241016,172400,387192690,11490,11490,11490,11490,0
20241016,172300,387192690,11490,11490,11490,11490,0
20241016,172200,387192690,11490,11490,11490,11490,0
20241016,172100,387192690,11490,11490,11490,11490,0
20241016,172000,387192690,11490,11490,11490,11490,0
20241016,171900,387192690,11490,11490,11490,11490,0
20241016,171800,387192690,11490,11490,11490,11490,0
20241016,171700,387192690,11490,11490,11490,11490,0
20241016,171600,387192690,11490,11490,11490,11490,0
20241016,171500,387192690,11490,11490,11490,11490,0
20241016,171400,387192690,11490,11490,11490,11490,725
20241016,171300,387192690,11490,11490,11490,11490,0
20241016,171200,387192690,11490,11490,11490,11490,0
20241016,171100,387192690,11490,11490,11490,11490,0
20241016,171000,387192690,11490,11490,11490,11490,0
20241016,170900,387192690,11490,11490,11490,11490,0
20241016,170800,387192690,11490,11490,11490,11490,0
20241016,170700,387192690,11490,11490,11490,11490,0
20241016,170600,387192690,11490,11490,11490,11490,0
20241016,170500,387192690,11490,11490,11490,11490,0
20241016,170400,387192690,11490,11490,11490,11490,0
20241016,170300,387192690,11490,11490,11490,11490,0
20241016,170200,387192690,11490,11490,11490,11490,0
20241016,170100,387192690,11490,11490,11490,11490,0
20241016,170000,387192690,11490,11490,11490,11490,0
20241016,165900,387192690,11490,11490,11490,11490,0
20241016,165800,387192690,11490,11490,11490,11490,0
20241016,165700,387192690,11490,11490,11490,11490,0
20241016,165600,387192690,11490,11490,11490,11490,0
20241016,165500,387192690,11490,11490,11490,11490,0
20241016,165400,387192690,11490,11490,11490,11490,0
20241016,165300,387192690,11490,11490,11490,11490,0
20241016,165200,387192690,11490,11490,11490,11490,0
20241016,165100,387192690,11490,11490,11490,11490,0
20241016,165000,387192690,11490,11490,11490,11490,0
20241016,164900,387192690,11490,11490,11490,11490,0
20241016,164800,387192690,11490,11490,11490,11490,0
20241016,164700,387192690,11490,11490,11490,11490,0
20241016,164600,387192690,11490,11490,11490,11490,0
20241016,164500,387192690,11490,11490,11490,11490,0
20241016,164400,387192690,11490,11490,11490,11490,725
20241016,164300,387192690,11490,11490,11490,11490,0
20241016,164200,387192690,11490,11490,11490,11490,0
20241016,164100,387192690,11490,11490,11490,11490,0
20241016,164000,387192690,11490,11490,11490,11490,0
20241016,163900,387192690,11490,11490,11490,11490,0
20241016,163800,387192690,11490,11490,11490,11490,0
20241016,163700,387192690,11490,11490,11490,11490,0
20241016,163600,387192690,11490,11490,11490,11490,0
20241016,163500,387192690,11490,11490,11490,11490,0
20241016,163400,387192690,11490,11490,11490,11490,0
20241016,163300,387192690,11490,11490,11490,11490,0
20241016,163200,387192690,11490,11490,11490,11490,0
20241016,163100,387192690,11490,11490,11490,11490,0
20241016,163000,387192690,11490,11490,11490,11490,0
20241016,162900,387192690,11490,11490,11490,11490,0
20241016,162800,387192690,11490,11490,11490,11490,0
20241016,162700,387192690,11490,11490,11490,11490,0
20241016,162600,387192690,11490,11490,11490,11490,0
20241016,162500,387192690,11490,11490,11490,11490,0
20241016,162400,387192690,11490,11490,11490,11490,0
20241016,162300,387192690,11490,11490,11490,11490,0
20241016,162200,387192690,11490,11490,11490,11490,0
20241016,162100,387192690,11490,11490,11490,11490,0
20241016,162000,387192690,11490,11490,11490,11490,0
20241016,161900,387192690,11490,11490,11490,11490,0
20241016,161800,387192690,11490,11490,11490,11490,0
20241016,161700,387192690,11490,11490,11490,11490,0
20241016,161600,387192690,11490,11490,11490,11490,0
20241016,161500,387192690,11490,11490,11490,11490,0
20241016,161400,387192690,11490,11490,11490,11490,725
20241016,161300,387192690,11490,11490,11490,11490,0
20241016,161200,387192690,11490,11490,11490,11490,0
20241016,161100,387192690,11490,11490,11490,11490,0
20241016,161000,387192690,11490,11490,11490,11490,0
20241016,160900,387192690,11490,11490,11490,11490,0
20241016,160800,387192690,11490,11490,11490,11490,0
20241016,160700,387192690,11490,11490,11490,11490,0
20241016,160600,387192690,11490,11490,11490,11490,0
20241016,160500,387192690,11490,11490,11490,11490,0
20241016,160400,387192690,11490,11490,11490,11490,0
20241016,160300,387192690,11490,11490,11490,11490,0
20241016,160200,387192690,11490,11490,11490,11490,0
20241016,160100,387192690,11490,11490,11490,11490,0
20241016,160000,387192690,11490,11490,11490,11490,0
20241016,155900,387192690,11490,11490,11490,11490,0
20241016,155800,387192690,11490,11490,11490,11490,0
20241016,155700,387192690,11490,11490,11490,11490,0
20241016,155600,387192690,11490,11490,11490,11490,0
20241016,155500,387192690,11490,11490,11490,11490,0
20241016,155400,387192690,11490,11490,11490,11490,0
20241016,155300,387192690,11490,11490,11490,11490,0
20241016,155200,387192690,11490,11490,11490,11490,0
20241016,155100,387192690,11490,11490,11490,11490,0
20241016,155000,387192690,11490,11490,11490,11490,0
20241016,154900,387192690,11490,11490,11490,11490,0
20241016,154800,387192690,11490,11490,11490,11490,0
20241016,154700,387192690,11490,11490,11490,11490,0
20241016,154600,387192690,11490,11490,11490,11490,0
20241016,154500,387192690,11490,11490,11490,11490,0
20241016,154400,387192690,11490,11490,11490,11490,725
20241016,154300,387192690,11490,11490,11490,11490,0
20241016,154200,387192690,11490,11490,11490,11490,0
20241016,154100,387192690,11490,11490,11490,11490,0
20241016,154000,387192690,11490,11490,11490,11490,0
20241016,153900,387192690,11490,11490,11490,11490,0
20241016,153800,387192690,11490,11490,11490,11490,0
20241016,153700,387192690,11490,11490,11490,11490,0
20241016,153600,387192690,11490,11490,11490,11490,0
20241016,153500,387192690,11490,11490,11490,11490,0
20241016,153400,387192690,11490,11490,11490,11490,0
20241016,153300,387192690,11490,11490,11490,11490,0
20241016,153200,387192690,11490,11490,11490,11490,0
20241016,153100,387192690,11490,11490,11490,11490,0
20241016,153000,387192690,11490,11490,11490,11490,725
20241016,152900,378862440,11490,11490,11490,11490,0
20241016,152800,378862440,11490,11490,11490,11490,0
20241016,152700,378862440,11490,11490,11490,11490,0
20241016,152600,378862440,11490,11490,11490,11490,0
20241016,152500,378862440,11490,11490,11490,11490,0
20241016,152400,378862440,11490,11490,11490,11490,0
20241016,152300,378862440,11490,11490,11490,11490,0
20241016,152200,378862440,11490,11490,11490,11490,0
20241016,152100,378862440,11490,11490,11490,11490,0
20241016,152000,378862440,11490,11490,11490,11490,0
20241016,151900,378862440,11490,11450,11490,11440,114
20241016,151800,377557160,11500,11480,11500,11450,85
20241016,151700,376581460,11500,11490,11500,11490,158
20241016,151600,374764710,11490,11480,11490,11480,292
20241016,151500,371410640,11490,11480,11490,11480,1377
20241016,151400,355601150,11480,11480,11490,11480,510
20241016,151300,349745510,11470,11480,11480,11460,357
20241016,151200,345649030,11480,11490,11490,11480,519
20241016,151100,339686620,11480,11490,11490,11480,548
20241016,151000,333393050,11480,11470,11480,11470,207
20241016,150900,331016980,11450,11500,11500,11450,594
20241016,150800,324198190,11490,11480,11500,11480,560
20241016,150700,317764300,11480,11500,11500,11480,364
20241016,150600,313581810,11510,11490,11510,11480,406
20241016,150500,308913710,11490,11500,11500,11480,373
20241016,150400,304627000,11490,11490,11490,11490,244
20241016,150300,301823440,11480,11480,11490,11480,914
20241016,150200,291328820,11480,11490,11490,11480,319
20241016,150100,287663770,11490,11500,11500,11490,310
20241016,150000,284101380,11500,11490,11500,11490,321
20241016,145900,280412190,11490,11490,11490,11480,350
20241016,145800,276390700,11490,11490,11490,11490,283
20241016,145700,273139030,11490,11490,11490,11480,346
20241016,145600,269164040,11490,11500,11500,11480,478
20241016,145500,263669390,11500,11490,11500,11490,317
20241016,145400,260024790,11490,11510,11510,11490,282
20241016,145300,256780870,11490,11460,11490,11460,195
20241016,145200,254541160,11500,11480,11510,11480,1930
20241016,145100,232341760,11440,11420,11470,11420,1074
20241016,145000,220045210,11410,11400,11430,11400,500
20241016,144900,214337960,11410,11400,11410,11400,236
20241016,144800,211646970,11390,11360,11390,11360,1997
20241016,144700,188928690,11350,11340,11350,11340,55
20241016,144600,188304980,11340,11340,11340,11340,0
20241016,144500,188304980,11340,11310,11340,11310,27
20241016,144400,187999580,11340,11340,11340,11340,0
20241016,144300,187999580,11340,11340,11340,11340,0
20241016,144200,187999580,11340,11340,11340,11340,0
20241016,144100,187999580,11340,11340,11340,11310,3
20241016,144000,187965590,11310,11310,11310,11310,0
20241016,143900,187965590,11310,11320,11330,11310,308
20241016,143800,184479590,11310,11310,11310,11310,0
20241016,143700,184479590,11310,11310,11310,11310,0
20241016,143600,184479590,11310,11310,11310,11310,0
20241016,143500,184479590,11310,11310,11310,11310,0
20241016,143400,184479590,11310,11310,11310,11310,63
20241016,143300,183767060,11310,11310,11310,11310,0
20241016,143200,183767060,11310,11310,11310,11310,0
20241016,143100,183767060,11310,11310,11310,11310,9
20241016,143000,183665270,11310,11310,11310,11310,0
20241016,142900,183665270,11310,11310,11310,11310,0
20241016,142800,183665270,11310,11310,11310,11310,18
20241016,142700,183461690,11310,11310,11310,11310,0
20241016,142600,183461690,11310,11310,11310,11310,0
20241016,142500,183461690,11310,11320,11320,11310,399
20241016,142400,178945130,11320,11320,11320,11320,9
20241016,142300,178843250,11320,11320,11320,11320,0
20241016,142200,178843250,11320,11320,11320,11320,6
20241016,142100,178775330,11320,11320,11320,11320,0
20241016,142000,178775330,11320,11320,11320,11320,4
20241016,141900,178730050,11320,11320,11320,11320,0
20241016,141800,178730050,11320,11320,11320,11320,0
20241016,141700,178730050,11320,11330,11330,11320,11
20241016,141600,178605490,11330,11330,11330,11330,4
20241016,141500,178560170,11330,11320,11330,11320,31
20241016,141400,178209210,11330,11330,11330,11330,0
20241016,141300,178209210,11330,11330,11330,11330,0
20241016,141200,178209210,11330,11330,11330,11330,0
20241016,141100,178209210,11330,11330,11330,11330,0
20241016,141000,178209210,11330,11330,11330,11330,0
20241016,140900,178209210,11330,11330,11330,11330,0
20241016,140800,178209210,11330,11330,11330,11330,0
20241016,140700,178209210,11330,11330,11330,11330,80
20241016,140600,177302810,11350,11350,11350,11350,0
20241016,140500,177302810,11350,11330,11350,11330,10
20241016,140400,177189490,11320,11320,11320,11320,0
20241016,140300,177189490,11320,11320,11320,11320,0
20241016,140200,177189490,11320,11320,11320,11320,0
20241016,140100,177189490,11320,11320,11320,11320,0
20241016,140000,177189490,11320,11350,11350,11320,103
20241016,135900,176023360,11350,11350,11350,11350,1
20241016,135800,176012010,11330,11330,11330,11330,0
20241016,135700,176012010,11330,11330,11330,11330,0
20241016,135600,176012010,11330,11340,11340,11330,100
20241016,135500,174878520,11350,11350,11350,11350,0
20241016,135400,174878520,11350,11350,11350,11350,12
20241016,135300,174742320,11350,11350,11350,11350,5
20241016,135200,174685570,11350,11350,11350,11350,25
20241016,135100,174401820,11350,11350,11350,11350,0
20241016,135000,174401820,11350,11350,11350,11350,0
20241016,134900,174401820,11350,11350,11350,11350,5
20241016,134800,174345070,11340,11340,11340,11340,0
20241016,134700,174345070,11340,11340,11340,11340,0
20241016,134600,174345070,11340,11340,11340,11340,0
20241016,134500,174345070,11340,11340,11340,11340,0
20241016,134400,174345070,11340,11340,11340,11340,12
20241016,134300,174208990,11360,11360,11360,11360,0
20241016,134200,174208990,11360,11360,11360,11360,0
20241016,134100,174208990,11360,11340,11360,11340,724
20241016,134000,165992010,11320,11320,11320,11320,0
20241016,133900,165992010,11320,11320,11320,11320,0
20241016,133800,165992010,11320,11320,11320,11320,0
20241016,133700,165992010,11320,11320,11320,11320,0
20241016,133600,165992010,11320,11320,11320,11320,69
20241016,133500,165210930,11320,11320,11320,11320,0
20241016,133400,165210930,11320,11320,11320,11320,0
20241016,133300,165210930,11320,11320,11320,11320,0
20241016,133200,165210930,11320,11320,11320,11320,0
20241016,133100,165210930,11320,11320,11320,11320,0
20241016,133000,165210930,11320,11320,11320,11320,0
20241016,132900,165210930,11320,11320,11320,11320,0
20241016,132800,165210930,11320,11320,11320,11320,0
20241016,132700,165210930,11320,11320,11320,11320,0
20241016,132600,165210930,11320,11320,11320,11320,0
20241016,132500,165210930,11320,11320,11320,11320,0
20241016,132400,165210930,11320,11320,11320,11320,10
20241016,132300,165097730,11320,11320,11320,11320,101
20241016,132200,163954410,11340,11340,11340,11340,0
20241016,132100,163954410,11340,11340,11340,11340,0
20241016,132000,163954410,11340,11340,11340,11340,0
20241016,131900,163954410,11340,11340,11340,11340,0
20241016,131800,163954410,11340,11340,11340,11340,0
20241016,131700,163954410,11340,11340,11340,11340,0
20241016,131600,163954410,11340,11340,11340,11340,7
20241016,131500,163875030,11340,11340,11340,11340,0
20241016,131400,163875030,11340,11340,11340,11340,52
20241016,131300,163285350,11320,11320,11320,11320,0
20241016,131200,163285350,11320,11320,11320,11320,0
20241016,131100,163285350,11320,11320,11320,11320,0
20241016,131000,163285350,11320,11320,11320,11320,0
20241016,130900,163285350,11320,11320,11320,11320,200
20241016,130800,161021350,11320,11320,11320,11320,1
20241016,130700,161010030,11340,11340,11340,11340,0
20241016,130600,161010030,11340,11340,11340,11340,0
20241016,130500,161010030,11340,11340,11340,11340,0
20241016,130400,161010030,11340,11340,11340,11340,0
20241016,130300,161010030,11340,11340,11340,11340,0
20241016,130200,161010030,11340,11340,11340,11340,0
20241016,130100,161010030,11340,11340,11340,11340,0
20241016,130000,161010030,11340,11340,11340,11340,0
20241016,125900,161010030,11340,11340,11340,11340,59
20241016,125800,160340970,11340,11340,11340,11340,10
20241016,125700,160227570,11310,11310,11310,11310,0
20241016,125600,160227570,11310,11310,11310,11310,0
20241016,125500,160227570,11310,11310,11310,11310,0
20241016,125400,160227570,11310,11310,11310,11310,0
20241016,125300,160227570,11310,11310,11310,11310,0
20241016,125200,160227570,11310,11310,11310,11310,0
20241016,125100,160227570,11310,11310,11310,11310,0
20241016,125000,160227570,11310,11310,11310,11310,0
20241016,124900,160227570,11310,11310,11310,11310,0
20241016,124800,160227570,11310,11310,11310,11310,70
20241016,124700,159435870,11300,11300,11300,11300,0
20241016,124600,159435870,11300,11300,11300,11300,28
20241016,124500,159119470,11290,11310,11310,11290,995
20241016,124400,147866470,11330,11330,11330,11330,0
20241016,124300,147866470,11330,11330,11330,11330,0
20241016,124200,147866470,11330,11310,11330,11310,30
20241016,124100,147526970,11320,11320,11320,11320,61
20241016,124000,146836450,11340,11340,11340,11340,0
20241016,123900,146836450,11340,11340,11340,11340,0
20241016,123800,146836450,11340,11340,11340,11340,1
20241016,123700,146825110,11310,11310,11310,11310,50
20241016,123600,146259610,11310,11310,11310,11310,0
20241016,123500,146259610,11310,11310,11310,11310,0
20241016,123400,146259610,11310,11310,11310,11310,0
20241016,123300,146259610,11310,11310,11310,11310,0
20241016,123200,146259610,11310,11310,11310,11310,0
20241016,123100,146259610,11310,11320,11340,11310,78
20241016,123000,145377120,11320,11320,11320,11320,1
20241016,122900,145365800,11340,11340,11340,11340,1
20241016,122800,145354460,11350,11350,11350,11350,0
20241016,122700,145354460,11350,11350,11350,11350,0
20241016,122600,145354460,11350,11350,11350,11350,0
20241016,122500,145354460,11350,11350,11350,11350,0
20241016,122400,145354460,11350,11350,11350,11350,0
20241016,122300,145354460,11350,11350,11350,11350,0
20241016,122200,145354460,11350,11350,11350,11350,0
20241016,122100,145354460,11350,11350,11350,11350,0
20241016,122000,145354460,11350,11350,11350,11350,0
20241016,121900,145354460,11350,11350,11350,11350,0
20241016,121800,145354460,11350,11350,11350,11350,0
20241016,121700,145354460,11350,11350,11350,11350,1
20241016,121600,145343110,11350,11350,11350,11350,10
20241016,121500,145229610,11310,11310,11310,11310,9
20241016,121400,145127820,11310,11310,11310,11310,22
20241016,121300,144879000,11310,11310,11310,11310,0
20241016,121200,144879000,11310,11310,11310,11310,0
20241016,121100,144879000,11310,11310,11310,11310,152
20241016,121000,143159880,11310,11310,11310,11310,24
20241016,120900,142888440,11310,11310,11310,11310,0
20241016,120800,142888440,11310,11310,11310,11310,24
20241016,120700,142617000,11310,11310,11310,11310,0
20241016,120600,142617000,11310,11310,11310,11310,0
20241016,120500,142617000,11310,11310,11310,11310,3
20241016,120400,142583070,11310,11310,11310,11310,0
20241016,120300,142583070,11310,11310,11310,11310,40
20241016,120200,142130670,11310,11310,11310,11310,0
20241016,120100,142130670,11310,11310,11310,11310,0
20241016,120000,142130670,11310,11310,11310,11310,0
20241016,115900,142130670,11310,11310,11310,11310,0
20241016,115800,142130670,11310,11320,11320,11310,204
20241016,115700,139823190,11320,11320,11320,11320,0
20241016,115600,139823190,11320,11320,11320,11320,0
20241016,115500,139823190,11320,11310,11320,11310,40
20241016,115400,139370400,11320,11320,11320,11320,0
20241016,115300,139370400,11320,11320,11320,11320,1
20241016,115200,139359080,11320,11320,11320,11320,4
20241016,115100,139313800,11310,11310,11310,11310,246
20241016,115000,136531540,11310,11320,11330,11310,88
20241016,114900,135535380,11320,11360,11360,11320,6
20241016,114800,135467420,11320,11320,11320,11320,0
20241016,114700,135467420,11320,11320,11320,11320,0
20241016,114600,135467420,11320,11320,11320,11320,0
20241016,114500,135467420,11320,11320,11320,11320,1
20241016,114400,135456100,11360,11360,11360,11360,0
20241016,114300,135456100,11360,11360,11360,11360,0
20241016,114200,135456100,11360,11360,11360,11360,0
20241016,114100,135456100,11360,11360,11360,11360,0
20241016,114000,135456100,11360,11340,11360,11340,543
20241016,113900,129297980,11340,11340,11340,11340,0
20241016,113800,129297980,11340,11340,11340,11340,0
20241016,113700,129297980,11340,11340,11340,11340,322
20241016,113600,125646500,11340,11340,11340,11340,141
20241016,113500,124047560,11340,11350,11350,11340,85
20241016,113400,123082880,11360,11360,11360,11360,1
20241016,113300,123071520,11370,11370,11370,11370,10
20241016,113200,122957820,11310,11310,11310,11310,0
20241016,113100,122957820,11310,11310,11310,11310,0
20241016,113000,122957820,11310,11310,11310,11310,0
20241016,112900,122957820,11310,11310,11310,11310,0
20241016,112800,122957820,11310,11310,11310,11310,0
20241016,112700,122957820,11310,11310,11310,11310,0
20241016,112600,122957820,11310,11310,11310,11310,0
20241016,112500,122957820,11310,11340,11340,11310,105
20241016,112400,121768360,11330,11330,11330,11330,12
20241016,112300,121632400,11310,11310,11310,11310,0
20241016,112200,121632400,11310,11310,11310,11310,0
20241016,112100,121632400,11310,11370,11370,11310,91
20241016,112000,120600190,11370,11370,11370,11370,199
20241016,111900,118337560,11370,11370,11370,11370,62
20241016,111800,117632620,11370,11330,11370,11330,1050
20241016,111700,105702350,11320,11320,11320,11320,0
20241016,111600,105702350,11320,11290,11320,11290,201
20241016,111500,103427060,11290,11290,11290,11290,44
20241016,111400,102930300,11290,11290,11290,11290,0
20241016,111300,102930300,11290,11300,11300,11290,84
20241016,111200,101981590,11320,11320,11320,11320,0
20241016,111100,101981590,11320,11320,11320,11320,104
20241016,111000,100804310,11290,11290,11290,11290,12
20241016,110900,100668830,11260,11260,11260,11260,0
20241016,110800,100668830,11260,11260,11260,11260,0
20241016,110700,100668830,11260,11260,11260,11260,0
20241016,110600,100668830,11260,11260,11260,11260,0
20241016,110500,100668830,11260,11260,11260,11260,0
20241016,110400,100668830,11260,11260,11260,11260,0
20241016,110300,100668830,11260,11260,11260,11260,0
20241016,110200,100668830,11260,11260,11260,11260,230
20241016,110100,98079030,11310,11310,11310,11310,1
20241016,110000,98067720,11310,11310,11310,11310,0
20241016,105900,98067720,11310,11310,11310,11310,2
20241016,105800,98045100,11260,11260,11260,11260,0
20241016,105700,98045100,11260,11260,11280,11260,182
20241016,105600,95995300,11260,11260,11260,11260,69
20241016,105500,95218360,11260,11260,11260,11260,0
20241016,105400,95218360,11260,11260,11260,11260,0
20241016,105300,95218360,11260,11260,11260,11260,0
20241016,105200,95218360,11260,11260,11260,11260,150
20241016,105100,93529360,11260,11260,11260,11260,0
20241016,105000,93529360,11260,11260,11260,11260,0
20241016,104900,93529360,11260,11260,11260,11260,0
20241016,104800,93529360,11260,11260,11260,11260,0
20241016,104700,93529360,11260,11260,11260,11260,0
20241016,104600,93529360,11260,11260,11260,11260,23
20241016,104500,93270380,11260,11260,11260,11260,0
20241016,104400,93270380,11260,11260,11260,11260,0
20241016,104300,93270380,11260,11260,11260,11260,160
20241016,104200,91468780,11270,11270,11270,11270,86
20241016,104100,90499560,11270,11270,11270,11270,0
20241016,104000,90499560,11270,11270,11270,11270,43
20241016,103900,90014950,11270,11270,11270,11270,23
20241016,103800,89755740,11270,11270,11270,11270,0
20241016,103700,89755740,11270,11270,11270,11270,0
20241016,103600,89755740,11270,11270,11270,11270,0
20241016,103500,89755740,11270,11270,11270,11270,0
20241016,103400,89755740,11270,11270,11270,11270,50
20241016,103300,89192240,11270,11270,11270,11270,0
20241016,103200,89192240,11270,11270,11270,11270,1
20241016,103100,89180970,11260,11260,11260,11260,0
20241016,103000,89180970,11260,11260,11260,11260,82
20241016,102900,88257650,11270,11270,11270,11270,0
20241016,102800,88257650,11270,11270,11270,11270,0
20241016,102700,88257650,11270,11260,11270,11260,344
20241016,102600,84383430,11260,11280,11280,11260,99
20241016,102500,83267320,11270,11270,11270,11270,0
20241016,102400,83267320,11270,11270,11270,11270,0
20241016,102300,83267320,11270,11270,11270,11270,403
20241016,102200,78725510,11290,11290,11290,11290,13
20241016,102100,78578740,11270,11270,11270,11270,81
20241016,102000,77665870,11270,11280,11280,11270,106
20241016,101900,76470970,11280,11280,11280,11280,0
20241016,101800,76470970,11280,11280,11280,11280,0
20241016,101700,76470970,11280,11280,11280,11280,24
20241016,101600,76200250,11270,11290,11290,11270,102
20241016,101500,75049770,11300,11300,11300,11300,0
20241016,101400,75049770,11300,11300,11300,11300,9
20241016,101300,74948070,11300,11310,11310,11300,16
20241016,101200,74767120,11270,11270,11270,11270,0
20241016,101100,74767120,11270,11270,11270,11270,0
20241016,101000,74767120,11270,11270,11270,11270,0
20241016,100900,74767120,11270,11270,11270,11270,0
20241016,100800,74767120,11270,11270,11270,11270,0
20241016,100700,74767120,11270,11270,11270,11270,1
20241016,100600,74755850,11270,11270,11270,11270,0
20241016,100500,74755850,11270,11270,11270,11270,0
20241016,100400,74755850,11270,11270,11270,11270,0
20241016,100300,74755850,11270,11320,11320,11270,24
20241016,100200,74485240,11330,11330,11330,11330,0
20241016,100100,74485240,11330,11270,11330,11250,393
20241016,100000,70058940,11270,11270,11270,11270,0
20241016,095900,70058940,11270,11270,11270,11270,11
20241016,095800,69934970,11270,11270,11270,11270,80
20241016,095700,69033370,11340,11340,11340,11340,0
20241016,095600,69033370,11340,11340,11340,11340,1
20241016,095500,69022030,11280,11280,11280,11280,40
20241016,095400,68570830,11280,11280,11280,11280,0
20241016,095300,68570830,11280,11280,11280,11280,0
20241016,095200,68570830,11280,11290,11290,11280,204
20241016,095100,66268370,11300,11300,11300,11290,140
20241016,095000,64686980,11300,11300,11310,11300,243
20241016,094900,61940390,11300,11300,11300,11300,0
20241016,094800,61940390,11300,11310,11310,11300,63
20241016,094700,61228240,11340,11340,11340,11340,1
20241016,094600,61216900,11350,11350,11350,11350,0
20241016,094500,61216900,11350,11350,11350,11350,0
20241016,094400,61216900,11350,11350,11350,11350,0
20241016,094300,61216900,11350,11350,11350,11350,2
20241016,094200,61194200,11350,11260,11350,11260,199
20241016,094100,58943840,11310,11310,11310,11310,4
20241016,094000,58898600,11240,11240,11240,11240,0
20241016,093900,58898600,11240,11240,11240,11240,0
20241016,093800,58898600,11240,11240,11240,11240,0
20241016,093700,58898600,11240,11240,11240,11240,0
20241016,093600,58898600,11240,11280,11280,11240,444
20241016,093500,53901040,11310,11310,11310,11310,0
20241016,093400,53901040,11310,11310,11310,11310,0
20241016,093300,53901040,11310,11260,11310,11260,29
20241016,093200,53574250,11250,11290,11290,11250,541
20241016,093100,47484050,11290,11300,11300,11290,162
20241016,093000,45654770,11300,11300,11300,11300,7
20241016,092900,45575670,11270,11270,11270,11270,0
20241016,092800,45575670,11270,11270,11270,11270,0
20241016,092700,45575670,11270,11270,11270,11270,0
20241016,092600,45575670,11270,11270,11270,11270,0
20241016,092500,45575670,11270,11270,11270,11270,206
20241016,092400,43254050,11280,11310,11310,11280,83
20241016,092300,42316270,11300,11300,11310,11300,162
20241016,092200,40485550,11310,11310,11310,11300,793
20241016,092100,31517060,11320,11320,11320,11320,5
20241016,092000,31460460,11320,11320,11320,11320,3
20241016,091900,31426500,11320,11320,11320,11320,0
20241016,091800,31426500,11320,11330,11330,11320,64
20241016,091700,30701770,11320,11320,11320,11320,22
20241016,091600,30452730,11320,11320,11320,11320,58
20241016,091500,29796170,11320,11320,11320,11320,108
20241016,091400,28573610,11310,11310,11310,11310,0
20241016,091300,28573610,11310,11310,11310,11310,51
20241016,091200,27996800,11310,11320,11320,11310,89
20241016,091100,26990180,11310,11310,11310,11310,888
20241016,091000,16946900,11320,11320,11320,11320,3
20241016,090900,16912940,11310,11320,11320,11310,55
20241016,090800,16290840,11320,11320,11320,11320,117
20241016,090700,14966400,11320,11320,11320,11320,44
20241016,090600,14468320,11310,11310,11310,11310,87
20241016,090500,13484350,11310,11320,11320,11310,131
20241016,090400,12001660,11310,11310,11310,11310,41
20241016,090300,11537950,11380,11380,11380,11340,106
20241016,090200,10333010,11380,11300,11380,11300,165
20241016,090100,8456270,11300,11290,11300,11250,150
20241016,090000,6768250,11290,11260,11290,11260,601