KissMeData/034220/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191800,8642987390,10580,10580,10580,10580,63986
20241004,191700,8642987390,10580,10580,10580,10580,0
20241004,191600,8642987390,10580,10580,10580,10580,0
20241004,191500,8642987390,10580,10580,10580,10580,0
20241004,191400,8642987390,10580,10580,10580,10580,0
20241004,191300,8642987390,10580,10580,10580,10580,0
20241004,191200,8642987390,10580,10580,10580,10580,0
20241004,191100,8642987390,10580,10580,10580,10580,0
20241004,191000,8642987390,10580,10580,10580,10580,0
20241004,190900,8642987390,10580,10580,10580,10580,0
20241004,190800,8642987390,10580,10580,10580,10580,0
20241004,190700,8642987390,10580,10580,10580,10580,0
20241004,190600,8642987390,10580,10580,10580,10580,0
20241004,190500,8642987390,10580,10580,10580,10580,0
20241004,190400,8642987390,10580,10580,10580,10580,0
20241004,190300,8642987390,10580,10580,10580,10580,0
20241004,190200,8642987390,10580,10580,10580,10580,0
20241004,190100,8642987390,10580,10580,10580,10580,0
20241004,190000,8642987390,10580,10580,10580,10580,0
20241004,185900,8642987390,10580,10580,10580,10580,0
20241004,185800,8642987390,10580,10580,10580,10580,0
20241004,185700,8642987390,10580,10580,10580,10580,0
20241004,185600,8642987390,10580,10580,10580,10580,0
20241004,185500,8642987390,10580,10580,10580,10580,0
20241004,185400,8642987390,10580,10580,10580,10580,0
20241004,185300,8642987390,10580,10580,10580,10580,0
20241004,185200,8642987390,10580,10580,10580,10580,0
20241004,185100,8642987390,10580,10580,10580,10580,0
20241004,185000,8642987390,10580,10580,10580,10580,0
20241004,184900,8642987390,10580,10580,10580,10580,0
20241004,184800,8642987390,10580,10580,10580,10580,63986
20241004,184700,8642987390,10580,10580,10580,10580,0
20241004,184600,8642987390,10580,10580,10580,10580,0
20241004,184500,8642987390,10580,10580,10580,10580,0
20241004,184400,8642987390,10580,10580,10580,10580,0
20241004,184300,8642987390,10580,10580,10580,10580,0
20241004,184200,8642987390,10580,10580,10580,10580,0
20241004,184100,8642987390,10580,10580,10580,10580,0
20241004,184000,8642987390,10580,10580,10580,10580,0
20241004,183900,8642987390,10580,10580,10580,10580,0
20241004,183800,8642987390,10580,10580,10580,10580,0
20241004,183700,8642987390,10580,10580,10580,10580,0
20241004,183600,8642987390,10580,10580,10580,10580,0
20241004,183500,8642987390,10580,10580,10580,10580,0
20241004,183400,8642987390,10580,10580,10580,10580,0
20241004,183300,8642987390,10580,10580,10580,10580,0
20241004,183200,8642987390,10580,10580,10580,10580,0
20241004,183100,8642987390,10580,10580,10580,10580,0
20241004,183000,8642987390,10580,10580,10580,10580,0
20241004,182900,8642987390,10580,10580,10580,10580,0
20241004,182800,8642987390,10580,10580,10580,10580,0
20241004,182700,8642987390,10580,10580,10580,10580,0
20241004,182600,8642987390,10580,10580,10580,10580,0
20241004,182500,8642987390,10580,10580,10580,10580,0
20241004,182400,8642987390,10580,10580,10580,10580,0
20241004,182300,8642987390,10580,10580,10580,10580,0
20241004,182200,8642987390,10580,10580,10580,10580,0
20241004,182100,8642987390,10580,10580,10580,10580,0
20241004,182000,8642987390,10580,10580,10580,10580,0
20241004,181900,8642987390,10580,10580,10580,10580,0
20241004,181800,8642987390,10580,10580,10580,10580,63986
20241004,181700,8642987390,10580,10580,10580,10580,0
20241004,181600,8642987390,10580,10580,10580,10580,0
20241004,181500,8642987390,10580,10580,10580,10580,0
20241004,181400,8642987390,10580,10580,10580,10580,0
20241004,181300,8642987390,10580,10580,10580,10580,0
20241004,181200,8642987390,10580,10580,10580,10580,0
20241004,181100,8642987390,10580,10580,10580,10580,0
20241004,181000,8642987390,10580,10580,10580,10580,0
20241004,180900,8642987390,10580,10580,10580,10580,0
20241004,180800,8642987390,10580,10580,10580,10580,0
20241004,180700,8642987390,10580,10580,10580,10580,0
20241004,180600,8642987390,10580,10580,10580,10580,0
20241004,180500,8642987390,10580,10580,10580,10580,0
20241004,180400,8642987390,10580,10580,10580,10580,0
20241004,180300,8642987390,10580,10580,10580,10580,0
20241004,180200,8642987390,10580,10580,10580,10580,0
20241004,180100,8642987390,10580,10580,10580,10580,0
20241004,180000,8642987390,10580,10580,10580,10580,0
20241004,175900,8642987390,10580,10580,10580,10580,0
20241004,175800,8642987390,10580,10580,10580,10580,0
20241004,175700,8642987390,10580,10580,10580,10580,0
20241004,175600,8642987390,10580,10580,10580,10580,0
20241004,175500,8642987390,10580,10580,10580,10580,0
20241004,175400,8642987390,10580,10580,10580,10580,0
20241004,175300,8642987390,10580,10580,10580,10580,0
20241004,175200,8642987390,10580,10580,10580,10580,0
20241004,175100,8642987390,10580,10580,10580,10580,0
20241004,175000,8642987390,10580,10580,10580,10580,0
20241004,174900,8642987390,10580,10580,10580,10580,0
20241004,174800,8642987390,10580,10580,10580,10580,63986
20241004,174700,8642987390,10580,10580,10580,10580,0
20241004,174600,8642987390,10580,10580,10580,10580,0
20241004,174500,8642987390,10580,10580,10580,10580,0
20241004,174400,8642987390,10580,10580,10580,10580,0
20241004,174300,8642987390,10580,10580,10580,10580,0
20241004,174200,8642987390,10580,10580,10580,10580,0
20241004,174100,8642987390,10580,10580,10580,10580,0
20241004,174000,8642987390,10580,10580,10580,10580,0
20241004,173900,8642987390,10580,10580,10580,10580,0
20241004,173800,8642987390,10580,10580,10580,10580,0
20241004,173700,8642987390,10580,10580,10580,10580,0
20241004,173600,8642987390,10580,10580,10580,10580,0
20241004,173500,8642987390,10580,10580,10580,10580,0
20241004,173400,8642987390,10580,10580,10580,10580,0
20241004,173300,8642987390,10580,10580,10580,10580,0
20241004,173200,8642987390,10580,10580,10580,10580,0
20241004,173100,8642987390,10580,10580,10580,10580,0
20241004,173000,8642987390,10580,10580,10580,10580,0
20241004,172900,8642987390,10580,10580,10580,10580,0
20241004,172800,8642987390,10580,10580,10580,10580,0
20241004,172700,8642987390,10580,10580,10580,10580,0
20241004,172600,8642987390,10580,10580,10580,10580,0
20241004,172500,8642987390,10580,10580,10580,10580,0
20241004,172400,8642987390,10580,10580,10580,10580,0
20241004,172300,8642987390,10580,10580,10580,10580,0
20241004,172200,8642987390,10580,10580,10580,10580,0
20241004,172100,8642987390,10580,10580,10580,10580,0
20241004,172000,8642987390,10580,10580,10580,10580,0
20241004,171900,8642987390,10580,10580,10580,10580,0
20241004,171800,8642987390,10580,10580,10580,10580,63986
20241004,171700,8642987390,10580,10580,10580,10580,0
20241004,171600,8642987390,10580,10580,10580,10580,0
20241004,171500,8642987390,10580,10580,10580,10580,0
20241004,171400,8642987390,10580,10580,10580,10580,0
20241004,171300,8642987390,10580,10580,10580,10580,0
20241004,171200,8642987390,10580,10580,10580,10580,0
20241004,171100,8642987390,10580,10580,10580,10580,0
20241004,171000,8642987390,10580,10580,10580,10580,0
20241004,170900,8642987390,10580,10580,10580,10580,0
20241004,170800,8642987390,10580,10580,10580,10580,0
20241004,170700,8642987390,10580,10580,10580,10580,0
20241004,170600,8642987390,10580,10580,10580,10580,0
20241004,170500,8642987390,10580,10580,10580,10580,0
20241004,170400,8642987390,10580,10580,10580,10580,0
20241004,170300,8642987390,10580,10580,10580,10580,0
20241004,170200,8642987390,10580,10580,10580,10580,0
20241004,170100,8642987390,10580,10580,10580,10580,0
20241004,170000,8642987390,10580,10580,10580,10580,0
20241004,165900,8642987390,10580,10580,10580,10580,0
20241004,165800,8642987390,10580,10580,10580,10580,0
20241004,165700,8642987390,10580,10580,10580,10580,0
20241004,165600,8642987390,10580,10580,10580,10580,0
20241004,165500,8642987390,10580,10580,10580,10580,0
20241004,165400,8642987390,10580,10580,10580,10580,0
20241004,165300,8642987390,10580,10580,10580,10580,0
20241004,165200,8642987390,10580,10580,10580,10580,0
20241004,165100,8642987390,10580,10580,10580,10580,0
20241004,165000,8642987390,10580,10580,10580,10580,0
20241004,164900,8642987390,10580,10580,10580,10580,0
20241004,164800,8642987390,10580,10580,10580,10580,63986
20241004,164700,8642987390,10580,10580,10580,10580,0
20241004,164600,8642987390,10580,10580,10580,10580,0
20241004,164500,8642987390,10580,10580,10580,10580,0
20241004,164400,8642987390,10580,10580,10580,10580,0
20241004,164300,8642987390,10580,10580,10580,10580,0
20241004,164200,8642987390,10580,10580,10580,10580,0
20241004,164100,8642987390,10580,10580,10580,10580,0
20241004,164000,8642987390,10580,10580,10580,10580,0
20241004,163900,8642987390,10580,10580,10580,10580,0
20241004,163800,8642987390,10580,10580,10580,10580,0
20241004,163700,8642987390,10580,10580,10580,10580,0
20241004,163600,8642987390,10580,10580,10580,10580,0
20241004,163500,8642987390,10580,10580,10580,10580,0
20241004,163400,8642987390,10580,10580,10580,10580,0
20241004,163300,8642987390,10580,10580,10580,10580,0
20241004,163200,8642987390,10580,10580,10580,10580,0
20241004,163100,8642987390,10580,10580,10580,10580,0
20241004,163000,8642987390,10580,10580,10580,10580,0
20241004,162900,8642987390,10580,10580,10580,10580,0
20241004,162800,8642987390,10580,10580,10580,10580,0
20241004,162700,8642987390,10580,10580,10580,10580,0
20241004,162600,8642987390,10580,10580,10580,10580,0
20241004,162500,8642987390,10580,10580,10580,10580,0
20241004,162400,8642987390,10580,10580,10580,10580,0
20241004,162300,8642987390,10580,10580,10580,10580,0
20241004,162200,8642987390,10580,10580,10580,10580,0
20241004,162100,8642987390,10580,10580,10580,10580,0
20241004,162000,8642987390,10580,10580,10580,10580,0
20241004,161900,8642987390,10580,10580,10580,10580,0
20241004,161800,8642987390,10580,10580,10580,10580,63986
20241004,161700,8642987390,10580,10580,10580,10580,0
20241004,161600,8642987390,10580,10580,10580,10580,0
20241004,161500,8642987390,10580,10580,10580,10580,0
20241004,161400,8642987390,10580,10580,10580,10580,0
20241004,161300,8642987390,10580,10580,10580,10580,0
20241004,161200,8642987390,10580,10580,10580,10580,0
20241004,161100,8642987390,10580,10580,10580,10580,0
20241004,161000,8642987390,10580,10580,10580,10580,0
20241004,160900,8642987390,10580,10580,10580,10580,0
20241004,160800,8642987390,10580,10580,10580,10580,0
20241004,160700,8642987390,10580,10580,10580,10580,0
20241004,160600,8642987390,10580,10580,10580,10580,0
20241004,160500,8642987390,10580,10580,10580,10580,0
20241004,160400,8642987390,10580,10580,10580,10580,0
20241004,160300,8642987390,10580,10580,10580,10580,0
20241004,160200,8642987390,10580,10580,10580,10580,0
20241004,160100,8642987390,10580,10580,10580,10580,0
20241004,160000,8642987390,10580,10580,10580,10580,0
20241004,155900,8642987390,10580,10580,10580,10580,0
20241004,155800,8642987390,10580,10580,10580,10580,0
20241004,155700,8642987390,10580,10580,10580,10580,0
20241004,155600,8642987390,10580,10580,10580,10580,0
20241004,155500,8642987390,10580,10580,10580,10580,0
20241004,155400,8642987390,10580,10580,10580,10580,0
20241004,155300,8642987390,10580,10580,10580,10580,0
20241004,155200,8642987390,10580,10580,10580,10580,0
20241004,155100,8642987390,10580,10580,10580,10580,0
20241004,155000,8642987390,10580,10580,10580,10580,0
20241004,154900,8642987390,10580,10580,10580,10580,0
20241004,154800,8642987390,10580,10580,10580,10580,63986
20241004,154700,8642987390,10580,10580,10580,10580,0
20241004,154600,8642987390,10580,10580,10580,10580,0
20241004,154500,8642987390,10580,10580,10580,10580,0
20241004,154400,8642987390,10580,10580,10580,10580,0
20241004,154300,8642987390,10580,10580,10580,10580,0
20241004,154200,8642987390,10580,10580,10580,10580,0
20241004,154100,8642987390,10580,10580,10580,10580,0
20241004,154000,8642987390,10580,10580,10580,10580,0
20241004,153900,8642987390,10580,10580,10580,10580,0
20241004,153800,8642987390,10580,10580,10580,10580,0
20241004,153700,8642987390,10580,10580,10580,10580,0
20241004,153600,8642987390,10580,10580,10580,10580,0
20241004,153500,8642987390,10580,10580,10580,10580,0
20241004,153400,8642987390,10580,10580,10580,10580,0
20241004,153300,8642987390,10580,10580,10580,10580,0
20241004,153200,8642987390,10580,10580,10580,10580,0
20241004,153100,8642987390,10580,10580,10580,10580,0
20241004,153000,8642987390,10580,10580,10580,10580,63986
20241004,152900,7966015510,10590,10590,10590,10590,0
20241004,152800,7966015510,10590,10590,10590,10590,0
20241004,152700,7966015510,10590,10590,10590,10590,0
20241004,152600,7966015510,10590,10590,10590,10590,0
20241004,152500,7966015510,10590,10590,10590,10590,0
20241004,152400,7966015510,10590,10590,10590,10590,0
20241004,152300,7966015510,10590,10590,10590,10590,0
20241004,152200,7966015510,10590,10590,10590,10590,0
20241004,152100,7966015510,10590,10590,10590,10590,0
20241004,152000,7966015510,10590,10590,10590,10590,0
20241004,151900,7966015510,10590,10600,10600,10590,4517
20241004,151800,7918178170,10600,10590,10600,10590,3046
20241004,151700,7885910910,10600,10580,10600,10580,10725
20241004,151600,7772332950,10590,10580,10590,10580,1592
20241004,151500,7755488240,10580,10590,10590,10580,2313
20241004,151400,7731014580,10590,10590,10590,10580,370
20241004,151300,7727097370,10590,10580,10590,10580,2546
20241004,151200,7700157960,10590,10590,10590,10580,1232
20241004,151100,7687111150,10590,10590,10590,10580,7631
20241004,151000,7606350970,10580,10580,10590,10580,1293
20241004,150900,7592668840,10580,10590,10590,10580,354
20241004,150800,7588920330,10590,10580,10590,10570,532
20241004,150700,7583291260,10580,10590,10590,10570,10261
20241004,150600,7474735360,10590,10590,10590,10580,170
20241004,150500,7472935780,10590,10590,10590,10580,2095
20241004,150400,7450755880,10590,10580,10590,10580,1526
20241004,150300,7434606170,10590,10580,10590,10580,3916
20241004,150200,7393155800,10590,10590,10590,10580,1254
20241004,150100,7379881400,10600,10600,10600,10590,1281
20241004,150000,7366309110,10600,10610,10610,10600,1010
20241004,145900,7355602580,10610,10600,10610,10600,3664
20241004,145800,7316742490,10600,10580,10600,10580,1466
20241004,145700,7301222620,10590,10600,10600,10570,15116
20241004,145600,7141236620,10590,10590,10600,10590,1821
20241004,145500,7121941670,10600,10590,10600,10590,266
20241004,145400,7119122540,10590,10590,10600,10590,950
20241004,145300,7109053640,10600,10590,10600,10590,5780
20241004,145200,7047838080,10600,10610,10610,10590,5547
20241004,145100,6989049740,10600,10600,10610,10590,2588
20241004,145000,6961631190,10600,10600,10610,10600,5192
20241004,144900,6906594690,10600,10600,10610,10600,738
20241004,144800,6898771150,10600,10600,10610,10600,1704
20241004,144700,6880706340,10600,10600,10610,10600,727
20241004,144600,6872998760,10610,10610,10610,10600,1254
20241004,144500,6859693880,10600,10600,10610,10600,1630
20241004,144400,6842405590,10600,10610,10610,10600,2234
20241004,144300,6818724750,10600,10600,10610,10600,1476
20241004,144200,6803075720,10600,10600,10610,10600,1059
20241004,144100,6791849900,10610,10610,10610,10600,2747
20241004,144000,6762729770,10600,10600,10610,10600,733
20241004,143900,6754959730,10610,10610,10610,10600,879
20241004,143800,6745639700,10600,10600,10610,10600,184
20241004,143700,6743687780,10600,10610,10610,10600,741
20241004,143600,6735827990,10610,10600,10610,10600,1321
20241004,143500,6721818010,10610,10610,10610,10600,1442
20241004,143400,6706519740,10610,10610,10610,10600,192
20241004,143300,6704483030,10610,10610,10610,10600,3936
20241004,143200,6662722210,10610,10610,10620,10610,786
20241004,143100,6654381400,10610,10610,10620,10610,84
20241004,143000,6653489360,10610,10600,10610,10600,2104
20241004,142900,6631166540,10610,10610,10610,10600,101
20241004,142800,6630095290,10610,10600,10610,10600,127
20241004,142700,6628748060,10600,10600,10610,10600,5703
20241004,142600,6568245000,10600,10600,10610,10600,1073
20241004,142500,6556869340,10600,10600,10610,10600,2006
20241004,142400,6535595040,10600,10600,10610,10600,1668
20241004,142300,6517912940,10600,10590,10610,10590,1635
20241004,142200,6500581870,10600,10600,10610,10590,3011
20241004,142100,6468665390,10600,10600,10610,10600,833
20241004,142000,6459835340,10610,10600,10610,10600,179
20241004,141900,6457937670,10600,10600,10610,10600,56
20241004,141800,6457343830,10600,10600,10610,10590,3792
20241004,141700,6417146940,10610,10600,10610,10590,1967
20241004,141600,6396296630,10600,10580,10600,10580,2712
20241004,141500,6367581340,10580,10580,10590,10580,635
20241004,141400,6360859030,10580,10580,10590,10580,316
20241004,141300,6357515130,10570,10580,10590,10570,548
20241004,141200,6351717330,10580,10580,10590,10580,2455
20241004,141100,6325739570,10590,10580,10590,10580,161
20241004,141000,6324034930,10590,10590,10590,10580,1559
20241004,140900,6307525650,10590,10580,10590,10580,623
20241004,140800,6300933100,10580,10580,10590,10570,924
20241004,140700,6291162660,10570,10580,10590,10570,3337
20241004,140600,6255857150,10580,10580,10590,10580,122
20241004,140500,6254566150,10580,10570,10580,10570,567
20241004,140400,6248567800,10580,10580,10580,10570,1104
20241004,140300,6236887850,10580,10570,10580,10570,3210
20241004,140200,6202936460,10570,10580,10580,10570,673
20241004,140100,6195817400,10580,10570,10580,10570,624
20241004,140000,6189215650,10570,10580,10580,10570,4503
20241004,135900,6141575040,10580,10580,10590,10580,605
20241004,135800,6135170800,10590,10580,10590,10580,1593
20241004,135700,6118314380,10590,10580,10590,10580,915
20241004,135600,6108631880,10590,10590,10590,10580,1593
20241004,135500,6091764810,10590,10600,10600,10590,5839
20241004,135400,6029927950,10600,10590,10600,10590,220
20241004,135300,6027597700,10590,10590,10600,10590,338
20241004,135200,6024015700,10600,10590,10600,10590,463
20241004,135100,6019109010,10590,10590,10600,10590,292
20241004,135000,6016016530,10590,10600,10610,10590,17892
20241004,134900,5826372080,10610,10610,10610,10600,278
20241004,134800,5823423520,10610,10600,10610,10600,1113
20241004,134700,5811625010,10610,10600,10610,10600,218
20241004,134600,5809313100,10610,10610,10610,10610,21
20241004,134500,5809090290,10600,10610,10610,10600,320
20241004,134400,5805696820,10610,10620,10630,10600,16629
20241004,134300,5629212380,10620,10620,10630,10620,625
20241004,134200,5622573950,10630,10630,10630,10620,224
20241004,134100,5620192990,10620,10630,10630,10620,451
20241004,134000,5615399970,10630,10630,10640,10620,396
20241004,133900,5611189760,10630,10630,10630,10620,383
20241004,133800,5607120770,10620,10620,10640,10620,1209
20241004,133700,5594268330,10620,10630,10630,10620,85
20241004,133600,5593365520,10630,10640,10640,10630,3183
20241004,133500,5559528930,10640,10630,10640,10630,39
20241004,133400,5559114160,10630,10640,10640,10630,82
20241004,133300,5558242320,10630,10630,10630,10630,27
20241004,133200,5557955310,10630,10620,10630,10620,113
20241004,133100,5556754190,10620,10630,10630,10620,2213
20241004,133000,5533247660,10620,10630,10640,10620,3870
20241004,132900,5492109130,10630,10630,10630,10620,471
20241004,132800,5487102720,10630,10620,10630,10620,218
20241004,132700,5484785640,10630,10620,10630,10610,4691
20241004,132600,5434967930,10620,10610,10620,10610,274
20241004,132500,5432059450,10610,10620,10620,10610,235
20241004,132400,5429564980,10620,10620,10620,10620,109
20241004,132300,5428407400,10610,10620,10620,10610,387
20241004,132200,5424299260,10620,10620,10620,10610,77
20241004,132100,5423481590,10610,10610,10620,10610,419
20241004,132000,5419034890,10610,10620,10620,10610,126
20241004,131900,5417696970,10610,10620,10620,10610,666
20241004,131800,5410626450,10620,10610,10620,10610,3844
20241004,131700,5369839780,10610,10620,10620,10610,1164
20241004,131600,5357488830,10620,10620,10620,10610,104
20241004,131500,5356384510,10620,10610,10620,10610,105
20241004,131400,5355269880,10620,10620,10620,10620,3532
20241004,131300,5317760040,10630,10620,10630,10620,771
20241004,131200,5309565780,10630,10630,10630,10620,3538
20241004,131100,5271960090,10630,10620,10630,10620,174
20241004,131000,5270111070,10620,10620,10620,10610,1984
20241004,130900,5249042090,10620,10610,10620,10610,451
20241004,130800,5244252580,10620,10610,10620,10610,181
20241004,130700,5242332080,10620,10620,10620,10610,334
20241004,130600,5238785380,10620,10620,10620,10610,170
20241004,130500,5236980250,10620,10620,10620,10610,218
20241004,130400,5234665290,10610,10620,10620,10610,1241
20241004,130300,5221487310,10620,10610,10620,10610,149
20241004,130200,5219906010,10620,10620,10620,10610,496
20241004,130100,5214639910,10620,10610,10620,10610,94
20241004,130000,5213641950,10620,10620,10620,10610,229
20241004,125900,5211210230,10620,10620,10620,10610,196
20241004,125800,5209129780,10620,10610,10620,10610,152
20241004,125700,5207515800,10620,10620,10620,10610,219
20241004,125600,5205190520,10620,10620,10620,10610,50
20241004,125500,5204659810,10610,10630,10630,10610,740
20241004,125400,5196799340,10620,10620,10620,10610,1111
20241004,125300,5185000590,10620,10610,10620,10610,659
20241004,125200,5178003590,10620,10620,10620,10610,679
20241004,125100,5170792680,10620,10620,10620,10610,2700
20241004,125000,5142120750,10610,10620,10620,10610,515
20241004,124900,5136655920,10620,10620,10620,10610,1695
20241004,124800,5118656370,10620,10610,10620,10610,269
20241004,124700,5115801720,10620,10620,10620,10610,4406
20241004,124600,5069010930,10630,10620,10630,10620,1343
20241004,124500,5054737860,10620,10630,10630,10620,1686
20241004,124400,5036832460,10620,10630,10630,10620,289
20241004,124300,5033763270,10630,10620,10630,10620,2125
20241004,124200,5011193670,10620,10630,10630,10620,1121
20241004,124100,4999278700,10630,10630,10630,10620,4340
20241004,124000,4953146070,10630,10650,10650,10630,1129
20241004,123900,4941133220,10650,10630,10650,10630,2975
20241004,123800,4909479280,10640,10630,10640,10630,573
20241004,123700,4903386490,10630,10620,10630,10620,935
20241004,123600,4893447700,10620,10630,10630,10620,775
20241004,123500,4885211540,10630,10630,10630,10630,567
20241004,123400,4879184330,10630,10630,10630,10620,1451
20241004,123300,4863760620,10630,10640,10640,10630,2449
20241004,123200,4837703530,10660,10640,10660,10640,946
20241004,123100,4827628380,10640,10640,10650,10640,71
20241004,123000,4826872840,10640,10640,10650,10640,162
20241004,122900,4825148090,10640,10630,10640,10630,959
20241004,122800,4814948030,10630,10630,10630,10630,725
20241004,122700,4807241280,10640,10650,10650,10640,1584
20241004,122600,4790383820,10650,10640,10650,10630,1020
20241004,122500,4779531030,10630,10630,10640,10630,210
20241004,122400,4777298520,10630,10630,10640,10630,179
20241004,122300,4775394050,10630,10630,10640,10630,4000
20241004,122200,4732847060,10630,10640,10640,10630,382
20241004,122100,4728784390,10640,10640,10640,10630,130
20241004,122000,4727401260,10630,10630,10640,10630,284
20241004,121900,4724381640,10630,10630,10640,10630,1206
20241004,121800,4711560120,10640,10620,10640,10620,137
20241004,121700,4710104580,10640,10630,10640,10620,1822
20241004,121600,4690737610,10630,10640,10640,10630,11758
20241004,121500,4565697870,10640,10650,10650,10640,294
20241004,121400,4562569570,10640,10650,10650,10640,2610
20241004,121300,4534775440,10650,10650,10660,10650,239
20241004,121200,4532229590,10650,10650,10660,10650,48
20241004,121100,4531718380,10650,10650,10650,10650,150
20241004,121000,4530120880,10650,10660,10660,10650,914
20241004,120900,4520386760,10660,10650,10660,10650,2161
20241004,120800,4497352480,10660,10650,10660,10650,1406
20241004,120700,4482367380,10660,10650,10660,10650,127
20241004,120600,4481013890,10650,10650,10650,10640,1180
20241004,120500,4468447820,10650,10650,10660,10640,6795
20241004,120400,4396082560,10650,10650,10660,10650,208
20241004,120300,4393866700,10650,10650,10650,10650,151
20241004,120200,4392258550,10660,10650,10660,10650,122
20241004,120100,4390958770,10650,10650,10650,10640,3601
20241004,120000,4352608380,10650,10660,10660,10650,179
20241004,115900,4350701920,10650,10650,10650,10650,158
20241004,115800,4349019220,10650,10650,10660,10650,288
20241004,115700,4345950910,10660,10650,10660,10650,979
20241004,115600,4335524540,10660,10650,10660,10650,401
20241004,115500,4331250560,10650,10650,10660,10650,221
20241004,115400,4328896860,10660,10650,10660,10650,53
20241004,115300,4328331950,10670,10650,10670,10640,468
20241004,115200,4323348870,10660,10670,10670,10650,7414
20241004,115100,4244332490,10670,10670,10670,10660,211
20241004,115000,4242082550,10660,10660,10670,10660,93
20241004,114900,4241091050,10670,10670,10670,10660,157
20241004,114800,4239416880,10670,10660,10670,10660,579
20241004,114700,4233244590,10660,10660,10660,10660,185
20241004,114600,4231272490,10670,10670,10680,10670,1648
20241004,114500,4213687330,10670,10680,10680,10670,1068
20241004,114400,4202287060,10670,10670,10670,10670,27
20241004,114300,4201998970,10670,10670,10680,10670,159
20241004,114200,4200301210,10680,10680,10680,10670,799
20241004,114100,4191768050,10680,10690,10690,10670,2209
20241004,114000,4168173160,10680,10680,10690,10680,73
20241004,113900,4167393460,10690,10680,10690,10680,36
20241004,113800,4167008960,10680,10680,10690,10680,607
20241004,113700,4160525220,10680,10680,10690,10680,779
20241004,113600,4152205280,10670,10670,10680,10670,770
20241004,113500,4143982000,10680,10670,10680,10670,35
20241004,113400,4143608520,10680,10680,10690,10680,245
20241004,113300,4140991760,10680,10680,10690,10680,1133
20241004,113200,4128882290,10690,10690,10690,10680,129
20241004,113100,4127503350,10690,10680,10690,10680,217
20241004,113000,4125185190,10680,10700,10700,10680,4140
20241004,112900,4080931520,10700,10690,10710,10690,6345
20241004,112800,4013038830,10690,10680,10690,10680,2873
20241004,112700,3982328530,10680,10680,10690,10680,771
20241004,112600,3974094110,10670,10670,10680,10670,25
20241004,112500,3973827350,10670,10650,10670,10650,772
20241004,112400,3965593630,10640,10640,10650,10640,6115
20241004,112300,3900469950,10640,10640,10650,10640,168
20241004,112200,3898682330,10640,10630,10640,10630,910
20241004,112100,3889004050,10630,10630,10640,10630,2046
20241004,112000,3867241600,10640,10640,10640,10630,1396
20241004,111900,3852388560,10640,10650,10650,10640,1211
20241004,111800,3839503130,10650,10640,10650,10640,885
20241004,111700,3830086220,10640,10650,10650,10640,140
20241004,111600,3828596540,10650,10640,10650,10630,847
20241004,111500,3819579540,10630,10640,10640,10630,9135
20241004,111400,3722474230,10640,10640,10650,10630,3136
20241004,111300,3689127250,10640,10640,10650,10640,4410
20241004,111200,3642204460,10640,10650,10650,10640,43
20241004,111100,3641746910,10650,10640,10650,10640,978
20241004,111000,3631339330,10650,10640,10650,10640,139
20241004,110900,3629860310,10650,10660,10660,10640,1921
20241004,110800,3609401370,10660,10640,10660,10640,284
20241004,110700,3606376940,10640,10650,10650,10640,1749
20241004,110600,3587750210,10640,10660,10660,10640,3707
20241004,110500,3548274040,10660,10660,10660,10650,336
20241004,110400,3544692600,10660,10660,10670,10660,1553
20241004,110300,3528133250,10660,10660,10690,10660,4031
20241004,110200,3485079280,10660,10670,10670,10660,15
20241004,110100,3484919360,10670,10680,10680,10660,2386
20241004,110000,3459448140,10680,10680,10690,10680,284
20241004,105900,3456415000,10690,10680,10690,10680,408
20241004,105800,3452053930,10680,10680,10690,10680,492
20241004,105700,3446797760,10690,10680,10690,10680,7
20241004,105600,3446722970,10680,10690,10690,10680,2262
20241004,105500,3422550830,10690,10690,10700,10680,3181
20241004,105400,3388545990,10700,10690,10700,10690,726
20241004,105300,3380782690,10690,10680,10690,10680,280
20241004,105200,3377789950,10690,10690,10690,10680,291
20241004,105100,3374679230,10690,10690,10690,10680,358
20241004,105000,3370852340,10690,10680,10690,10680,1058
20241004,104900,3359543400,10690,10690,10690,10680,1673
20241004,104800,3341659070,10690,10680,10690,10680,538
20241004,104700,3335908100,10680,10690,10690,10680,417
20241004,104600,3331453570,10680,10680,10690,10680,739
20241004,104500,3323553840,10690,10690,10690,10680,270
20241004,104400,3320669990,10680,10690,10690,10680,2279
20241004,104300,3296307720,10690,10680,10690,10680,780
20241004,104200,3287971310,10680,10680,10680,10680,853
20241004,104100,3278861270,10680,10670,10680,10670,370
20241004,104000,3274911370,10680,10680,10680,10670,738
20241004,103900,3267029660,10680,10690,10700,10670,5511
20241004,103800,3208174770,10690,10690,10700,10690,4670
20241004,103700,3158243320,10700,10680,10700,10680,3802
20241004,103600,3117588050,10690,10680,10690,10680,436
20241004,103500,3112928430,10680,10670,10680,10670,2093
20241004,103400,3090575240,10680,10670,10680,10670,1496
20241004,103300,3074598560,10670,10680,10680,10670,623
20241004,103200,3067946870,10680,10680,10680,10680,24
20241004,103100,3067690550,10670,10670,10680,10670,211
20241004,103000,3065438680,10670,10680,10680,10670,1895
20241004,102900,3045200130,10680,10670,10680,10660,1446
20241004,102800,3029762010,10660,10670,10670,10660,74
20241004,102700,3028972470,10670,10670,10670,10660,57
20241004,102600,3028364580,10670,10680,10680,10650,2267
20241004,102500,3004189470,10680,10670,10680,10670,745
20241004,102400,2996238290,10670,10660,10670,10660,548
20241004,102300,2990391520,10660,10650,10660,10650,1329
20241004,102200,2976234070,10640,10640,10650,10640,4905
20241004,102100,2924043220,10640,10660,10660,10640,6819
20241004,102000,2851412470,10660,10660,10670,10660,141
20241004,101900,2849909340,10670,10670,10670,10660,2475
20241004,101800,2823523090,10660,10670,10670,10660,457
20241004,101700,2818646950,10670,10670,10670,10660,2963
20241004,101600,2787056790,10670,10660,10670,10660,89
20241004,101500,2786107810,10670,10680,10680,10670,1599
20241004,101400,2769045480,10680,10680,10680,10670,787
20241004,101300,2760640370,10680,10670,10680,10670,299
20241004,101200,2757449050,10680,10680,10680,10670,2018
20241004,101100,2735915880,10680,10660,10680,10660,8347
20241004,101000,2646921020,10660,10670,10670,10650,989
20241004,100900,2636383910,10660,10670,10670,10650,1843
20241004,100800,2616722570,10660,10670,10670,10660,2202
20241004,100700,2593244980,10670,10670,10680,10670,343
20241004,100600,2589585060,10680,10680,10690,10660,7324
20241004,100500,2511370590,10680,10690,10690,10680,1271
20241004,100400,2497783670,10690,10680,10690,10680,1284
20241004,100300,2484066880,10680,10670,10680,10670,2461
20241004,100200,2457784410,10670,10670,10680,10670,455
20241004,100100,2452928970,10670,10660,10670,10660,1390
20241004,100000,2438098170,10670,10650,10670,10650,2198
20241004,095900,2414667470,10650,10660,10660,10650,256
20241004,095800,2411938520,10660,10650,10660,10650,1426
20241004,095700,2396751420,10650,10650,10650,10630,4287
20241004,095600,2351094910,10630,10640,10650,10630,1658
20241004,095500,2333443420,10630,10640,10650,10630,4255
20241004,095400,2288191700,10640,10630,10640,10630,1162
20241004,095300,2275835040,10630,10620,10630,10620,810
20241004,095200,2267225250,10630,10640,10640,10620,3194
20241004,095100,2233268540,10640,10640,10640,10630,1034
20241004,095000,2222267280,10640,10640,10640,10630,719
20241004,094900,2214618170,10640,10640,10640,10640,1251
20241004,094800,2201307530,10640,10650,10650,10640,2054
20241004,094700,2179452740,10650,10650,10650,10650,646
20241004,094600,2172572840,10650,10640,10650,10640,593
20241004,094500,2166257660,10640,10630,10640,10630,3589
20241004,094400,2128089170,10630,10640,10640,10630,2239
20241004,094300,2104281700,10630,10630,10630,10630,1660
20241004,094200,2086635900,10630,10630,10640,10630,1431
20241004,094100,2071424270,10630,10630,10640,10620,2879
20241004,094000,2040839660,10630,10650,10650,10620,3599
20241004,093900,2002548880,10650,10640,10650,10640,15
20241004,093800,2002389140,10650,10650,10650,10640,374
20241004,093700,1998407150,10640,10650,10650,10640,2132
20241004,093600,1975702570,10650,10670,10670,10650,1166
20241004,093500,1963275190,10670,10660,10670,10660,274
20241004,093400,1960353060,10670,10650,10670,10640,1070
20241004,093300,1948949120,10650,10660,10680,10650,7094
20241004,093200,1873297020,10660,10680,10690,10650,5877
20241004,093100,1810595370,10680,10670,10680,10660,2466
20241004,093000,1784283670,10670,10670,10670,10660,1313
20241004,092900,1770273970,10660,10680,10680,10660,1535
20241004,092800,1753895300,10670,10690,10690,10670,4323
20241004,092700,1707728210,10690,10690,10710,10680,15176
20241004,092600,1545407200,10690,10670,10690,10670,4990
20241004,092500,1492101610,10670,10660,10670,10660,5824
20241004,092400,1429980880,10660,10630,10660,10630,5355
20241004,092300,1372946290,10630,10580,10630,10580,3705
20241004,092200,1333681560,10580,10580,10590,10580,3225
20241004,092100,1299554210,10590,10590,10590,10580,944
20241004,092000,1289560250,10590,10590,10590,10580,1130
20241004,091900,1277594050,10600,10590,10600,10580,1934
20241004,091800,1257118500,10590,10590,10600,10590,820
20241004,091700,1248434680,10600,10600,10610,10600,4340
20241004,091600,1202411440,10590,10580,10590,10580,1344
20241004,091500,1188190640,10580,10580,10590,10570,4814
20241004,091400,1137252690,10590,10590,10590,10580,665
20241004,091300,1130210390,10580,10590,10590,10580,3061
20241004,091200,1097814690,10590,10580,10590,10580,1934
20241004,091100,1077345670,10590,10570,10590,10560,207
20241004,091000,1075159680,10560,10560,10590,10560,5524
20241004,090900,1016788710,10550,10560,10570,10550,4491
20241004,090800,969389630,10570,10580,10580,10560,14784
20241004,090700,813101320,10580,10590,10590,10580,3474
20241004,090600,776343650,10590,10610,10610,10580,9097
20241004,090500,679995570,10610,10600,10610,10590,2040
20241004,090400,658363930,10600,10590,10610,10580,1498
20241004,090300,642499950,10590,10600,10620,10590,11082
20241004,090200,525008340,10600,10590,10600,10580,2089
20241004,090100,502884320,10590,10620,10650,10590,6752
20241004,090000,431267170,10650,10570,10690,10570,40407