KissMeData/003850/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,184300,19448952650,11080,11080,11080,11080,10723
20241008,184200,19448952650,11080,11080,11080,11080,0
20241008,184100,19448952650,11080,11080,11080,11080,0
20241008,184000,19448952650,11080,11080,11080,11080,0
20241008,183900,19448952650,11080,11080,11080,11080,0
20241008,183800,19448952650,11080,11080,11080,11080,0
20241008,183700,19448952650,11080,11080,11080,11080,0
20241008,183600,19448952650,11080,11080,11080,11080,0
20241008,183500,19448952650,11080,11080,11080,11080,0
20241008,183400,19448952650,11080,11080,11080,11080,0
20241008,183300,19448952650,11080,11080,11080,11080,0
20241008,183200,19448952650,11080,11080,11080,11080,0
20241008,183100,19448952650,11080,11080,11080,11080,0
20241008,183000,19448952650,11080,11080,11080,11080,0
20241008,182900,19448952650,11080,11080,11080,11080,0
20241008,182800,19448952650,11080,11080,11080,11080,0
20241008,182700,19448952650,11080,11080,11080,11080,0
20241008,182600,19448952650,11080,11080,11080,11080,0
20241008,182500,19448952650,11080,11080,11080,11080,0
20241008,182400,19448952650,11080,11080,11080,11080,0
20241008,182300,19448952650,11080,11080,11080,11080,0
20241008,182200,19448952650,11080,11080,11080,11080,0
20241008,182100,19448952650,11080,11080,11080,11080,0
20241008,182000,19448952650,11080,11080,11080,11080,0
20241008,181900,19448952650,11080,11080,11080,11080,0
20241008,181800,19448952650,11080,11080,11080,11080,0
20241008,181700,19448952650,11080,11080,11080,11080,0
20241008,181600,19448952650,11080,11080,11080,11080,0
20241008,181500,19448952650,11080,11080,11080,11080,0
20241008,181400,19448952650,11080,11080,11080,11080,0
20241008,181300,19448952650,11080,11080,11080,11080,10723
20241008,181200,19448952650,11080,11080,11080,11080,0
20241008,181100,19448952650,11080,11080,11080,11080,0
20241008,181000,19448952650,11080,11080,11080,11080,0
20241008,180900,19448952650,11080,11080,11080,11080,0
20241008,180800,19448952650,11080,11080,11080,11080,0
20241008,180700,19448952650,11080,11080,11080,11080,0
20241008,180600,19448952650,11080,11080,11080,11080,0
20241008,180500,19448952650,11080,11080,11080,11080,0
20241008,180400,19448952650,11080,11080,11080,11080,0
20241008,180300,19448952650,11080,11080,11080,11080,0
20241008,180200,19448952650,11080,11080,11080,11080,0
20241008,180100,19448952650,11080,11080,11080,11080,0
20241008,180000,19448952650,11080,11080,11080,11080,0
20241008,175900,19448952650,11080,11080,11080,11080,0
20241008,175800,19448952650,11080,11080,11080,11080,0
20241008,175700,19448952650,11080,11080,11080,11080,0
20241008,175600,19448952650,11080,11080,11080,11080,0
20241008,175500,19448952650,11080,11080,11080,11080,0
20241008,175400,19448952650,11080,11080,11080,11080,0
20241008,175300,19448952650,11080,11080,11080,11080,0
20241008,175200,19448952650,11080,11080,11080,11080,0
20241008,175100,19448952650,11080,11080,11080,11080,0
20241008,175000,19448952650,11080,11080,11080,11080,0
20241008,174900,19448952650,11080,11080,11080,11080,0
20241008,174800,19448952650,11080,11080,11080,11080,0
20241008,174700,19448952650,11080,11080,11080,11080,0
20241008,174600,19448952650,11080,11080,11080,11080,0
20241008,174500,19448952650,11080,11080,11080,11080,0
20241008,174400,19448952650,11080,11080,11080,11080,0
20241008,174300,19448952650,11080,11080,11080,11080,10723
20241008,174200,19448952650,11080,11080,11080,11080,0
20241008,174100,19448952650,11080,11080,11080,11080,0
20241008,174000,19448952650,11080,11080,11080,11080,0
20241008,173900,19448952650,11080,11080,11080,11080,0
20241008,173800,19448952650,11080,11080,11080,11080,0
20241008,173700,19448952650,11080,11080,11080,11080,0
20241008,173600,19448952650,11080,11080,11080,11080,0
20241008,173500,19448952650,11080,11080,11080,11080,0
20241008,173400,19448952650,11080,11080,11080,11080,0
20241008,173300,19448952650,11080,11080,11080,11080,0
20241008,173200,19448952650,11080,11080,11080,11080,0
20241008,173100,19448952650,11080,11080,11080,11080,0
20241008,173000,19448952650,11080,11080,11080,11080,0
20241008,172900,19448952650,11080,11080,11080,11080,0
20241008,172800,19448952650,11080,11080,11080,11080,0
20241008,172700,19448952650,11080,11080,11080,11080,0
20241008,172600,19448952650,11080,11080,11080,11080,0
20241008,172500,19448952650,11080,11080,11080,11080,0
20241008,172400,19448952650,11080,11080,11080,11080,0
20241008,172300,19448952650,11080,11080,11080,11080,0
20241008,172200,19448952650,11080,11080,11080,11080,0
20241008,172100,19448952650,11080,11080,11080,11080,0
20241008,172000,19448952650,11080,11080,11080,11080,0
20241008,171900,19448952650,11080,11080,11080,11080,0
20241008,171800,19448952650,11080,11080,11080,11080,0
20241008,171700,19448952650,11080,11080,11080,11080,0
20241008,171600,19448952650,11080,11080,11080,11080,0
20241008,171500,19448952650,11080,11080,11080,11080,0
20241008,171400,19448952650,11080,11080,11080,11080,0
20241008,171300,19448952650,11080,11080,11080,11080,10723
20241008,171200,19448952650,11080,11080,11080,11080,0
20241008,171100,19448952650,11080,11080,11080,11080,0
20241008,171000,19448952650,11080,11080,11080,11080,0
20241008,170900,19448952650,11080,11080,11080,11080,0
20241008,170800,19448952650,11080,11080,11080,11080,0
20241008,170700,19448952650,11080,11080,11080,11080,0
20241008,170600,19448952650,11080,11080,11080,11080,0
20241008,170500,19448952650,11080,11080,11080,11080,0
20241008,170400,19448952650,11080,11080,11080,11080,0
20241008,170300,19448952650,11080,11080,11080,11080,0
20241008,170200,19448952650,11080,11080,11080,11080,0
20241008,170100,19448952650,11080,11080,11080,11080,0
20241008,170000,19448952650,11080,11080,11080,11080,0
20241008,165900,19448952650,11080,11080,11080,11080,0
20241008,165800,19448952650,11080,11080,11080,11080,0
20241008,165700,19448952650,11080,11080,11080,11080,0
20241008,165600,19448952650,11080,11080,11080,11080,0
20241008,165500,19448952650,11080,11080,11080,11080,0
20241008,165400,19448952650,11080,11080,11080,11080,0
20241008,165300,19448952650,11080,11080,11080,11080,0
20241008,165200,19448952650,11080,11080,11080,11080,0
20241008,165100,19448952650,11080,11080,11080,11080,0
20241008,165000,19448952650,11080,11080,11080,11080,0
20241008,164900,19448952650,11080,11080,11080,11080,0
20241008,164800,19448952650,11080,11080,11080,11080,0
20241008,164700,19448952650,11080,11080,11080,11080,0
20241008,164600,19448952650,11080,11080,11080,11080,0
20241008,164500,19448952650,11080,11080,11080,11080,0
20241008,164400,19448952650,11080,11080,11080,11080,0
20241008,164300,19448952650,11080,11080,11080,11080,10723
20241008,164200,19448952650,11080,11080,11080,11080,0
20241008,164100,19448952650,11080,11080,11080,11080,0
20241008,164000,19448952650,11080,11080,11080,11080,0
20241008,163900,19448952650,11080,11080,11080,11080,0
20241008,163800,19448952650,11080,11080,11080,11080,0
20241008,163700,19448952650,11080,11080,11080,11080,0
20241008,163600,19448952650,11080,11080,11080,11080,0
20241008,163500,19448952650,11080,11080,11080,11080,0
20241008,163400,19448952650,11080,11080,11080,11080,0
20241008,163300,19448952650,11080,11080,11080,11080,0
20241008,163200,19448952650,11080,11080,11080,11080,0
20241008,163100,19448952650,11080,11080,11080,11080,0
20241008,163000,19448952650,11080,11080,11080,11080,0
20241008,162900,19448952650,11080,11080,11080,11080,0
20241008,162800,19448952650,11080,11080,11080,11080,0
20241008,162700,19448952650,11080,11080,11080,11080,0
20241008,162600,19448952650,11080,11080,11080,11080,0
20241008,162500,19448952650,11080,11080,11080,11080,0
20241008,162400,19448952650,11080,11080,11080,11080,0
20241008,162300,19448952650,11080,11080,11080,11080,0
20241008,162200,19448952650,11080,11080,11080,11080,0
20241008,162100,19448952650,11080,11080,11080,11080,0
20241008,162000,19448952650,11080,11080,11080,11080,0
20241008,161900,19448952650,11080,11080,11080,11080,0
20241008,161800,19448952650,11080,11080,11080,11080,0
20241008,161700,19448952650,11080,11080,11080,11080,0
20241008,161600,19448952650,11080,11080,11080,11080,0
20241008,161500,19448952650,11080,11080,11080,11080,0
20241008,161400,19448952650,11080,11080,11080,11080,0
20241008,161300,19448952650,11080,11080,11080,11080,10723
20241008,161200,19448952650,11080,11080,11080,11080,0
20241008,161100,19448952650,11080,11080,11080,11080,0
20241008,161000,19448952650,11080,11080,11080,11080,0
20241008,160900,19448952650,11080,11080,11080,11080,0
20241008,160800,19448952650,11080,11080,11080,11080,0
20241008,160700,19448952650,11080,11080,11080,11080,0
20241008,160600,19448952650,11080,11080,11080,11080,0
20241008,160500,19448952650,11080,11080,11080,11080,0
20241008,160400,19448952650,11080,11080,11080,11080,0
20241008,160300,19448952650,11080,11080,11080,11080,0
20241008,160200,19448952650,11080,11080,11080,11080,0
20241008,160100,19448952650,11080,11080,11080,11080,0
20241008,160000,19448952650,11080,11080,11080,11080,0
20241008,155900,19448952650,11080,11080,11080,11080,0
20241008,155800,19448952650,11080,11080,11080,11080,0
20241008,155700,19448952650,11080,11080,11080,11080,0
20241008,155600,19448952650,11080,11080,11080,11080,0
20241008,155500,19448952650,11080,11080,11080,11080,0
20241008,155400,19448952650,11080,11080,11080,11080,0
20241008,155300,19448952650,11080,11080,11080,11080,0
20241008,155200,19448952650,11080,11080,11080,11080,0
20241008,155100,19448952650,11080,11080,11080,11080,0
20241008,155000,19448952650,11080,11080,11080,11080,0
20241008,154900,19448952650,11080,11080,11080,11080,0
20241008,154800,19448952650,11080,11080,11080,11080,0
20241008,154700,19448952650,11080,11080,11080,11080,0
20241008,154600,19448952650,11080,11080,11080,11080,0
20241008,154500,19448952650,11080,11080,11080,11080,0
20241008,154400,19448952650,11080,11080,11080,11080,0
20241008,154300,19448952650,11080,11080,11080,11080,10723
20241008,154200,19448952650,11080,11080,11080,11080,0
20241008,154100,19448952650,11080,11080,11080,11080,0
20241008,154000,19448952650,11080,11080,11080,11080,0
20241008,153900,19448952650,11080,11080,11080,11080,0
20241008,153800,19448952650,11080,11080,11080,11080,0
20241008,153700,19448952650,11080,11080,11080,11080,0
20241008,153600,19448952650,11080,11080,11080,11080,0
20241008,153500,19448952650,11080,11080,11080,11080,0
20241008,153400,19448952650,11080,11080,11080,11080,0
20241008,153300,19448952650,11080,11080,11080,11080,0
20241008,153200,19448952650,11080,11080,11080,11080,0
20241008,153100,19448952650,11080,11080,11080,11080,0
20241008,153000,19448952650,11080,11080,11080,11080,10723
20241008,152900,19330141810,11130,11130,11130,11130,0
20241008,152800,19330141810,11130,11130,11130,11130,0
20241008,152700,19330141810,11130,11130,11130,11130,0
20241008,152600,19330141810,11130,11130,11130,11130,0
20241008,152500,19330141810,11130,11130,11130,11130,0
20241008,152400,19330141810,11130,11130,11130,11130,0
20241008,152300,19330141810,11130,11130,11130,11130,0
20241008,152200,19330141810,11130,11130,11130,11130,0
20241008,152100,19330141810,11130,11130,11130,11130,0
20241008,152000,19330141810,11130,11130,11130,11130,0
20241008,151900,19330141810,11130,11120,11140,11110,7604
20241008,151800,19245547720,11110,11090,11120,11090,2006
20241008,151700,19223272650,11090,11090,11110,11090,3971
20241008,151600,19179201760,11100,11100,11100,11090,1478
20241008,151500,19162796420,11090,11070,11090,11070,2617
20241008,151400,19133787420,11080,11070,11080,11050,1599
20241008,151300,19116093520,11070,11070,11070,11060,1239
20241008,151200,19102379380,11070,11060,11070,11060,880
20241008,151100,19092641480,11060,11050,11060,11050,2923
20241008,151000,19060315330,11050,11040,11050,11030,274
20241008,150900,19057290570,11040,11040,11040,11030,781
20241008,150800,19048670500,11030,11040,11040,11020,1201
20241008,150700,19035423260,11030,11030,11040,11020,1557
20241008,150600,19018258670,11020,11060,11060,11010,10490
20241008,150500,18902566150,11060,11060,11060,11050,819
20241008,150400,18893515190,11060,11070,11070,11050,551
20241008,150300,18887420870,11050,11050,11070,11040,981
20241008,150200,18876576880,11040,11060,11060,11040,403
20241008,150100,18872124540,11050,11070,11070,11050,628
20241008,150000,18865184650,11080,11070,11080,11040,6833
20241008,145900,18789703710,11050,11060,11060,11050,3791
20241008,145800,18747799940,11070,11060,11080,11050,1332
20241008,145700,18733070780,11060,11070,11070,11050,4112
20241008,145600,18687610670,11070,11070,11080,11070,1836
20241008,145500,18667285120,11070,11090,11090,11070,2870
20241008,145400,18635493620,11090,11100,11100,11090,697
20241008,145300,18627763730,11100,11100,11100,11090,887
20241008,145200,18617919230,11100,11110,11110,11090,2658
20241008,145100,18588406470,11100,11100,11110,11100,1155
20241008,145000,18575574740,11100,11100,11110,11100,186
20241008,144900,18573509950,11100,11130,11130,11080,9008
20241008,144800,18473531430,11130,11130,11140,11120,1224
20241008,144700,18459912590,11130,11130,11140,11130,368
20241008,144600,18455816610,11140,11150,11150,11140,1066
20241008,144500,18443941190,11150,11160,11160,11150,691
20241008,144400,18436236160,11150,11160,11160,11150,1720
20241008,144300,18417046190,11150,11160,11160,11150,148
20241008,144200,18415395860,11160,11160,11160,11150,683
20241008,144100,18407778020,11160,11140,11160,11140,1837
20241008,144000,18387301690,11140,11140,11140,11140,324
20241008,143900,18383692330,11130,11120,11140,11120,408
20241008,143800,18379152540,11120,11120,11130,11110,1157
20241008,143700,18366291210,11130,11130,11130,11130,311
20241008,143600,18362829780,11130,11130,11130,11110,1789
20241008,143500,18342935540,11130,11120,11130,11120,299
20241008,143400,18339610370,11130,11120,11130,11120,121
20241008,143300,18338264840,11120,11120,11120,11100,514
20241008,143200,18332552970,11120,11100,11120,11100,661
20241008,143100,18325214460,11100,11110,11120,11100,184
20241008,143000,18323169510,11110,11110,11120,11100,1370
20241008,142900,18307951270,11120,11110,11120,11110,469
20241008,142800,18302736750,11110,11110,11110,11110,1423
20241008,142700,18286927220,11090,11100,11100,11090,947
20241008,142600,18276415620,11100,11100,11110,11100,912
20241008,142500,18266292280,11100,11120,11120,11100,232
20241008,142400,18263715060,11120,11120,11120,11110,78
20241008,142300,18262847800,11110,11100,11110,11100,381
20241008,142200,18258618570,11100,11080,11100,11080,167
20241008,142100,18256767950,11080,11090,11090,11080,1989
20241008,142000,18234723530,11100,11100,11100,11090,1382
20241008,141900,18219384930,11100,11110,11110,11090,2306
20241008,141800,18193809590,11100,11140,11140,11100,5687
20241008,141700,18130585960,11150,11140,11160,11140,887
20241008,141600,18120697320,11160,11150,11160,11140,592
20241008,141500,18114098510,11140,11150,11160,11140,1707
20241008,141400,18095061670,11160,11150,11160,11150,807
20241008,141300,18086061360,11140,11130,11140,11130,597
20241008,141200,18079412670,11120,11140,11140,11120,1024
20241008,141100,18068022010,11130,11150,11150,11130,1220
20241008,141000,18054440800,11140,11140,11140,11140,320
20241008,140900,18050876000,11140,11130,11140,11130,846
20241008,140800,18041457350,11150,11140,11150,11130,602
20241008,140700,18034750330,11140,11170,11170,11140,3246
20241008,140600,17998548990,11170,11150,11170,11150,308
20241008,140500,17995111690,11160,11170,11170,11150,2296
20241008,140400,17969487620,11170,11170,11170,11160,253
20241008,140300,17966663750,11170,11170,11190,11160,5973
20241008,140200,17899925930,11160,11150,11160,11150,969
20241008,140100,17889118380,11150,11130,11150,11130,1966
20241008,140000,17867214220,11130,11130,11140,11120,861
20241008,135900,17857631230,11130,11130,11140,11130,451
20241008,135800,17852610470,11130,11120,11130,11120,350
20241008,135700,17848718340,11120,11120,11130,11120,29
20241008,135600,17848395850,11110,11130,11130,11110,80
20241008,135500,17847506380,11130,11120,11130,11110,648
20241008,135400,17840296900,11120,11120,11120,11110,1329
20241008,135300,17825523120,11120,11110,11120,11110,333
20241008,135200,17821822320,11110,11100,11110,11090,52
20241008,135100,17821245260,11100,11110,11110,11090,894
20241008,135000,17811322010,11110,11140,11140,11110,1789
20241008,134900,17791429750,11130,11140,11140,11130,443
20241008,134800,17786497510,11130,11130,11130,11120,945
20241008,134700,17775979790,11120,11120,11120,11110,1345
20241008,134600,17761025940,11120,11120,11120,11120,386
20241008,134500,17756733620,11120,11090,11120,11080,1720
20241008,134400,17737632630,11090,11080,11090,11080,717
20241008,134300,17729688020,11080,11090,11090,11080,88
20241008,134200,17728712580,11090,11100,11100,11090,36
20241008,134100,17728313120,11100,11100,11100,11100,14
20241008,134000,17728157720,11080,11090,11100,11080,240
20241008,133900,17725498020,11080,11080,11090,11080,25
20241008,133800,17725220830,11080,11080,11090,11080,1020
20241008,133700,17713918790,11080,11080,11080,11070,106
20241008,133600,17712745110,11080,11070,11080,11060,318
20241008,133500,17709224710,11070,11080,11080,11070,513
20241008,133400,17703544290,11080,11090,11090,11080,484
20241008,133300,17698181430,11080,11090,11100,11080,27
20241008,133200,17697881860,11090,11100,11100,11090,825
20241008,133100,17688732480,11090,11090,11100,11090,322
20241008,133000,17685160840,11090,11110,11110,11090,110
20241008,132900,17683940210,11100,11100,11100,11100,616
20241008,132800,17677102610,11090,11090,11090,11090,456
20241008,132700,17672045570,11090,11080,11090,11080,142
20241008,132600,17670472080,11080,11070,11080,11070,599
20241008,132500,17663835220,11070,11090,11090,11070,1709
20241008,132400,17644914740,11090,11080,11090,11080,175
20241008,132300,17642975410,11080,11090,11090,11080,525
20241008,132200,17637158220,11090,11070,11090,11070,692
20241008,132100,17629489780,11070,11110,11110,11070,2478
20241008,132000,17602009950,11100,11110,11120,11100,2085
20241008,131900,17578848350,11110,11110,11120,11110,874
20241008,131800,17569138080,11110,11120,11120,11110,556
20241008,131700,17562960790,11110,11110,11120,11110,18
20241008,131600,17562760680,11120,11120,11140,11120,1265
20241008,131500,17548687530,11130,11120,11130,11120,1233
20241008,131400,17534967040,11130,11120,11130,11110,556
20241008,131300,17528783810,11130,11110,11130,11110,194
20241008,131200,17526624620,11110,11110,11130,11110,1077
20241008,131100,17514647820,11110,11110,11120,11110,1682
20241008,131000,17495960030,11120,11110,11120,11110,1368
20241008,130900,17480747940,11110,11120,11120,11110,1981
20241008,130800,17458738110,11120,11120,11120,11110,368
20241008,130700,17454647240,11120,11120,11120,11120,177
20241008,130600,17452679000,11120,11130,11130,11110,270
20241008,130500,17449677740,11130,11120,11130,11120,937
20241008,130400,17439254550,11130,11110,11130,11110,697
20241008,130300,17431503960,11110,11120,11120,11110,569
20241008,130200,17425177600,11120,11110,11120,11110,68
20241008,130100,17424421990,11110,11110,11120,11110,777
20241008,130000,17415789370,11110,11120,11120,11110,247
20241008,125900,17413044770,11120,11120,11120,11120,159
20241008,125800,17411276690,11120,11110,11120,11110,73
20241008,125700,17410465530,11120,11120,11120,11110,750
20241008,125600,17402129560,11110,11120,11120,11110,593
20241008,125500,17395540700,11120,11120,11120,11120,265
20241008,125400,17392593900,11120,11110,11120,11110,241
20241008,125300,17389914480,11110,11110,11120,11110,913
20241008,125200,17379769890,11110,11110,11110,11110,1254
20241008,125100,17365837950,11110,11110,11110,11110,265
20241008,125000,17362893800,11120,11120,11120,11120,214
20241008,124900,17360514120,11120,11130,11130,11120,224
20241008,124800,17358022360,11130,11120,11130,11120,323
20241008,124700,17354428930,11110,11120,11120,11110,193
20241008,124600,17352283770,11120,11120,11120,11110,721
20241008,124500,17344267690,11120,11110,11120,11110,15
20241008,124400,17344100900,11110,11100,11120,11100,452
20241008,124300,17339080750,11120,11130,11130,11120,745
20241008,124200,17330791800,11130,11120,11130,11100,460
20241008,124100,17325676020,11120,11120,11120,11100,261
20241008,124000,17322775720,11100,11100,11110,11080,798
20241008,123900,17313916860,11110,11090,11120,11090,488
20241008,123800,17308494180,11090,11110,11120,11090,455
20241008,123700,17303442300,11110,11100,11120,11100,180
20241008,123600,17301441790,11110,11100,11110,11100,448
20241008,123500,17296468970,11110,11120,11130,11110,818
20241008,123400,17287375770,11120,11100,11120,11100,233
20241008,123300,17284787120,11090,11090,11120,11090,785
20241008,123200,17276072040,11070,11070,11080,11070,231
20241008,123100,17273513880,11070,11040,11070,11040,2483
20241008,123000,17246077110,11050,11040,11050,11040,169
20241008,122900,17244210200,11050,11040,11050,11040,127
20241008,122800,17242807980,11050,11040,11050,11040,199
20241008,122700,17240610680,11040,11050,11050,11040,184
20241008,122600,17238579020,11050,11040,11050,11040,66
20241008,122500,17237849850,11030,11030,11050,11030,117
20241008,122400,17236557060,11030,11040,11060,11030,604
20241008,122300,17229887320,11040,11080,11090,11040,3392
20241008,122200,17192388350,11080,11090,11090,11070,644
20241008,122100,17185252990,11070,11120,11120,11070,4499
20241008,122000,17135331460,11120,11100,11120,11100,1607
20241008,121900,17117483370,11100,11090,11100,11090,219
20241008,121800,17115053230,11090,11090,11100,11090,173
20241008,121700,17113134620,11090,11090,11090,11080,23
20241008,121600,17112879560,11090,11100,11100,11090,795
20241008,121500,17104062900,11100,11100,11100,11090,564
20241008,121400,17097806490,11100,11090,11100,11090,548
20241008,121300,17091727500,11090,11080,11090,11080,872
20241008,121200,17082059710,11080,11080,11080,11080,49
20241008,121100,17081516790,11090,11090,11090,11080,1050
20241008,121000,17069882420,11090,11080,11090,11070,744
20241008,120900,17061639210,11080,11060,11080,11060,751
20241008,120800,17053330680,11060,11040,11060,11040,477
20241008,120700,17048056950,11050,11040,11050,11040,192
20241008,120600,17045935700,11030,11050,11050,11030,210
20241008,120500,17043618790,11030,11050,11050,11030,879
20241008,120400,17033912980,11050,11040,11050,11040,2083
20241008,120300,17010916300,11050,11050,11050,11040,521
20241008,120200,17005162950,11050,11050,11050,11050,153
20241008,120100,17003472300,11050,11050,11050,11040,638
20241008,120000,16996424900,11040,11050,11050,11040,351
20241008,115900,16992548280,11050,11060,11070,11050,1739
20241008,115800,16973324640,11060,11080,11080,11060,458
20241008,115700,16968253450,11080,11080,11080,11080,98
20241008,115600,16967167610,11080,11080,11080,11070,4171
20241008,115500,16920983030,11080,11070,11090,11070,860
20241008,115400,16911457210,11070,11050,11070,11050,911
20241008,115300,16901382270,11050,11060,11060,11050,154
20241008,115200,16899679840,11060,11050,11060,11050,434
20241008,115100,16894883790,11060,11050,11060,11040,394
20241008,115000,16890531660,11040,11070,11070,11040,2204
20241008,114900,16866167100,11070,11060,11070,11060,513
20241008,114800,16860492670,11060,11060,11070,11060,1490
20241008,114700,16844006250,11050,11060,11060,11050,168
20241008,114600,16842148670,11060,11060,11060,11050,2829
20241008,114500,16810881440,11060,11050,11070,11050,1005
20241008,114400,16799765480,11060,11050,11060,11040,953
20241008,114300,16789238140,11050,11050,11050,11050,1304
20241008,114200,16774828940,11050,11030,11060,11030,336
20241008,114100,16771119500,11040,11040,11040,11010,2901
20241008,114000,16739150270,11020,11000,11080,10960,8308
20241008,113900,16647745460,11000,11030,11030,10990,11225
20241008,113800,16524175650,11030,11040,11050,11030,2611
20241008,113700,16495363370,11040,11040,11050,11030,4988
20241008,113600,16440290030,11050,11050,11050,11020,7394
20241008,113500,16358703490,11050,11130,11130,11050,16357
20241008,113400,16177362510,11130,11120,11130,11120,1304
20241008,113300,16162859000,11130,11120,11130,11120,2065
20241008,113200,16139886610,11130,11130,11130,11120,334
20241008,113100,16136171490,11130,11130,11130,11120,344
20241008,113000,16132343640,11130,11130,11130,11130,80
20241008,112900,16131453240,11130,11130,11130,11120,474
20241008,112800,16126179550,11130,11130,11130,11120,518
20241008,112700,16120416430,11130,11140,11140,11130,637
20241008,112600,16113326430,11140,11150,11150,11120,3325
20241008,112500,16076304290,11160,11160,11170,11160,1065
20241008,112400,16064418880,11150,11160,11160,11150,113
20241008,112300,16063158910,11160,11140,11160,11140,1121
20241008,112200,16050651730,11140,11150,11150,11130,438
20241008,112100,16045773890,11130,11130,11160,11130,1436
20241008,112000,16029774920,11130,11140,11140,11130,1606
20241008,111900,16011897890,11130,11130,11130,11120,612
20241008,111800,16005090060,11130,11130,11130,11120,134
20241008,111700,16003599420,11130,11130,11140,11120,1311
20241008,111600,15989012000,11120,11130,11140,11120,1977
20241008,111500,15967014600,11130,11140,11140,11120,1494
20241008,111400,15950380180,11140,11140,11150,11140,1065
20241008,111300,15938515150,11150,11150,11150,11140,802
20241008,111200,15929578040,11150,11150,11160,11150,519
20241008,111100,15923791060,11160,11130,11160,11120,1427
20241008,111000,15907903240,11130,11130,11140,11120,4161
20241008,110900,15861591040,11130,11130,11140,11120,2403
20241008,110800,15834843460,11120,11130,11130,11120,1900
20241008,110700,15813702950,11120,11130,11130,11110,7854
20241008,110600,15726351300,11130,11150,11160,11130,5201
20241008,110500,15668384820,11150,11170,11180,11150,10076
20241008,110400,15555951480,11180,11170,11180,11160,1917
20241008,110300,15534545310,11170,11170,11180,11160,5533
20241008,110200,15472746870,11170,11180,11200,11170,2517
20241008,110100,15444613170,11200,11200,11200,11180,1415
20241008,110000,15428791270,11190,11190,11200,11190,854
20241008,105900,15419233180,11180,11180,11190,11170,2308
20241008,105800,15393443550,11180,11180,11190,11170,4643
20241008,105700,15341538940,11180,11190,11190,11180,1169
20241008,105600,15328469150,11200,11200,11200,11180,9293
20241008,105500,15224463230,11200,11200,11210,11200,465
20241008,105400,15219252710,11210,11200,11220,11190,855
20241008,105300,15209677350,11190,11210,11210,11190,2941
20241008,105200,15176750260,11220,11210,11220,11190,2463
20241008,105100,15149162490,11200,11220,11220,11200,4434
20241008,105000,15099436270,11220,11240,11240,11200,6309
20241008,104900,15028717960,11250,11260,11260,11230,3653
20241008,104800,14987645220,11260,11230,11260,11230,2487
20241008,104700,14959663850,11240,11210,11250,11210,1802
20241008,104600,14939422310,11210,11220,11220,11200,2587
20241008,104500,14910418960,11200,11210,11230,11200,5353
20241008,104400,14850443670,11210,11230,11240,11210,6995
20241008,104300,14771989900,11230,11210,11250,11210,1760
20241008,104200,14752231520,11220,11260,11260,11210,4079
20241008,104100,14706386830,11260,11240,11270,11230,2505
20241008,104000,14678221830,11240,11260,11260,11240,2350
20241008,103900,14651792520,11250,11260,11260,11250,2783
20241008,103800,14620474820,11260,11240,11280,11240,6404
20241008,103700,14548361570,11260,11260,11260,11220,8247
20241008,103600,14455692800,11260,11210,11270,11210,5985
20241008,103500,14388404640,11200,11180,11210,11180,3096
20241008,103400,14353747620,11180,11170,11200,11160,7612
20241008,103300,14268702760,11170,11160,11200,11160,5780
20241008,103200,14204049090,11160,11250,11250,11150,30333
20241008,103100,13864346700,11250,11290,11300,11240,14093
20241008,103000,13705711870,11280,11220,11330,11220,20021
20241008,102900,13479771370,11220,11220,11280,11220,12375
20241008,102800,13340601690,11220,11270,11310,11220,30472
20241008,102700,12997686380,11280,11320,11320,11180,57468
20241008,102600,12352435590,11320,11380,11400,11250,76745
20241008,102500,11483834720,11400,11550,11590,11320,130524
20241008,102400,9989170510,11550,11890,11890,11500,205008
20241008,102300,7570228380,11740,11740,11740,11740,0
20241008,102200,7570228380,11740,11290,11740,11280,122983
20241008,102100,6147531590,11290,11270,11290,11260,3349
20241008,102000,6109771210,11280,11220,11280,11220,6723
20241008,101900,6034108370,11220,11200,11220,11200,761
20241008,101800,6025575620,11210,11210,11220,11190,1626
20241008,101700,6007372280,11200,11190,11200,11180,1379
20241008,101600,5991937450,11190,11200,11210,11190,856
20241008,101500,5982349140,11210,11230,11230,11210,1610
20241008,101400,5964289920,11220,11240,11240,11220,1830
20241008,101300,5943735610,11240,11310,11310,11230,8561
20241008,101200,5847243610,11330,11290,11330,11280,7199
20241008,101100,5765863680,11280,11230,11290,11230,11078
20241008,101000,5641029930,11230,11200,11230,11200,2520
20241008,100900,5612782500,11190,11160,11190,11150,3473
20241008,100800,5574020380,11170,11160,11170,11160,1116
20241008,100700,5561564660,11170,11170,11170,11170,1140
20241008,100600,5548830860,11170,11170,11170,11160,620
20241008,100500,5541906800,11170,11190,11200,11160,1944
20241008,100400,5520193070,11170,11200,11200,11170,1472
20241008,100300,5503727600,11200,11230,11230,11190,2881
20241008,100200,5471443270,11230,11230,11240,11230,537
20241008,100100,5465411800,11230,11250,11250,11210,4476
20241008,100000,5415136090,11260,11250,11270,11240,3543
20241008,095900,5375265270,11240,11220,11240,11220,3754
20241008,095800,5333093040,11230,11230,11230,11210,1898
20241008,095700,5311790750,11230,11210,11230,11210,917
20241008,095600,5301500400,11210,11210,11220,11210,902
20241008,095500,5291380970,11210,11210,11220,11200,1366
20241008,095400,5276068270,11200,11230,11230,11200,1704
20241008,095300,5256944680,11230,11250,11250,11230,3394
20241008,095200,5218806640,11250,11250,11260,11240,3007
20241008,095100,5184977740,11240,11210,11250,11200,4814
20241008,095000,5130959350,11200,11160,11200,11160,2759
20241008,094900,5100090230,11160,11140,11180,11140,1520
20241008,094800,5083124470,11140,11130,11140,11130,652
20241008,094700,5075861260,11130,11100,11140,11100,5391
20241008,094600,5015938960,11110,11120,11130,11100,3633
20241008,094500,4975568310,11130,11150,11150,11130,1402
20241008,094400,4959951550,11150,11160,11170,11150,966
20241008,094300,4949178590,11160,11190,11190,11130,11944
20241008,094200,4815878810,11190,11180,11190,11180,572
20241008,094100,4809478370,11190,11170,11190,11170,1322
20241008,094000,4794702020,11170,11160,11170,11160,739
20241008,093900,4786452570,11160,11170,11170,11150,3939
20241008,093800,4742480650,11170,11190,11190,11170,1968
20241008,093700,4720477090,11190,11200,11200,11180,3210
20241008,093600,4684548380,11200,11190,11220,11190,3807
20241008,093500,4641879540,11190,11200,11210,11190,1378
20241008,093400,4626451720,11210,11190,11220,11190,1121
20241008,093300,4613883380,11200,11220,11220,11190,2536
20241008,093200,4585494760,11210,11220,11230,11210,2778
20241008,093100,4554347350,11220,11210,11240,11200,5415
20241008,093000,4493552280,11200,11250,11250,11180,11339
20241008,092900,4366443890,11250,11240,11270,11230,3161
20241008,092800,4330918990,11240,11370,11370,11230,16057
20241008,092700,4149634620,11370,11210,11410,11200,40008
20241008,092600,3696897570,11210,11180,11220,11170,4698
20241008,092500,3644302360,11170,11170,11190,11170,1796
20241008,092400,3624236800,11170,11220,11220,11160,6781
20241008,092300,3548355570,11220,11210,11230,11210,6824
20241008,092200,3471796140,11210,11270,11270,11210,8344
20241008,092100,3378044180,11260,11190,11270,11190,25572
20241008,092000,3090909720,11190,11180,11200,11180,3276
20241008,091900,3054269120,11170,11180,11190,11150,7007
20241008,091800,2975990330,11180,11220,11220,11180,6975
20241008,091700,2897884870,11220,11170,11230,11140,15921
20241008,091600,2719639050,11150,11170,11180,11120,9254
20241008,091500,2616328650,11170,11200,11210,11150,11852
20241008,091400,2483798880,11200,11110,11210,11110,25084
20241008,091300,2203745060,11110,11080,11130,11050,16548
20241008,091200,2020155660,11090,11130,11140,11090,9526
20241008,091100,1914271240,11140,11090,11160,11070,19904
20241008,091000,1693022940,11100,11140,11190,11100,19342
20241008,090900,1477325550,11140,11050,11180,11050,31428
20241008,090800,1127939010,11040,11020,11060,10970,17552
20241008,090700,934639480,11010,10920,11020,10920,18403
20241008,090600,732791330,10920,10900,10930,10900,9158
20241008,090500,632790330,10910,10900,10920,10890,9433
20241008,090400,529963730,10910,10860,10910,10860,12145
20241008,090300,397670660,10870,10800,10870,10800,10002
20241008,090200,289344520,10810,10800,10820,10790,8512
20241008,090100,197389100,10790,10730,10820,10720,9977
20241008,090000,89840410,10730,10680,10750,10680,8391