KissMeData/023160/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,190800,2131309840,13680,13680,13680,13680,3091
20241011,190700,2131309840,13680,13680,13680,13680,0
20241011,190600,2131309840,13680,13680,13680,13680,0
20241011,190500,2131309840,13680,13680,13680,13680,0
20241011,190400,2131309840,13680,13680,13680,13680,0
20241011,190300,2131309840,13680,13680,13680,13680,0
20241011,190200,2131309840,13680,13680,13680,13680,0
20241011,190100,2131309840,13680,13680,13680,13680,0
20241011,190000,2131309840,13680,13680,13680,13680,0
20241011,185900,2131309840,13680,13680,13680,13680,0
20241011,185800,2131309840,13680,13680,13680,13680,0
20241011,185700,2131309840,13680,13680,13680,13680,0
20241011,185600,2131309840,13680,13680,13680,13680,0
20241011,185500,2131309840,13680,13680,13680,13680,0
20241011,185400,2131309840,13680,13680,13680,13680,0
20241011,185300,2131309840,13680,13680,13680,13680,0
20241011,185200,2131309840,13680,13680,13680,13680,0
20241011,185100,2131309840,13680,13680,13680,13680,0
20241011,185000,2131309840,13680,13680,13680,13680,0
20241011,184900,2131309840,13680,13680,13680,13680,0
20241011,184800,2131309840,13680,13680,13680,13680,0
20241011,184700,2131309840,13680,13680,13680,13680,0
20241011,184600,2131309840,13680,13680,13680,13680,0
20241011,184500,2131309840,13680,13680,13680,13680,0
20241011,184400,2131309840,13680,13680,13680,13680,0
20241011,184300,2131309840,13680,13680,13680,13680,0
20241011,184200,2131309840,13680,13680,13680,13680,0
20241011,184100,2131309840,13680,13680,13680,13680,0
20241011,184000,2131309840,13680,13680,13680,13680,0
20241011,183900,2131309840,13680,13680,13680,13680,0
20241011,183800,2131309840,13680,13680,13680,13680,3091
20241011,183700,2131309840,13680,13680,13680,13680,0
20241011,183600,2131309840,13680,13680,13680,13680,0
20241011,183500,2131309840,13680,13680,13680,13680,0
20241011,183400,2131309840,13680,13680,13680,13680,0
20241011,183300,2131309840,13680,13680,13680,13680,0
20241011,183200,2131309840,13680,13680,13680,13680,0
20241011,183100,2131309840,13680,13680,13680,13680,0
20241011,183000,2131309840,13680,13680,13680,13680,0
20241011,182900,2131309840,13680,13680,13680,13680,0
20241011,182800,2131309840,13680,13680,13680,13680,0
20241011,182700,2131309840,13680,13680,13680,13680,0
20241011,182600,2131309840,13680,13680,13680,13680,0
20241011,182500,2131309840,13680,13680,13680,13680,0
20241011,182400,2131309840,13680,13680,13680,13680,0
20241011,182300,2131309840,13680,13680,13680,13680,0
20241011,182200,2131309840,13680,13680,13680,13680,0
20241011,182100,2131309840,13680,13680,13680,13680,0
20241011,182000,2131309840,13680,13680,13680,13680,0
20241011,181900,2131309840,13680,13680,13680,13680,0
20241011,181800,2131309840,13680,13680,13680,13680,0
20241011,181700,2131309840,13680,13680,13680,13680,0
20241011,181600,2131309840,13680,13680,13680,13680,0
20241011,181500,2131309840,13680,13680,13680,13680,0
20241011,181400,2131309840,13680,13680,13680,13680,0
20241011,181300,2131309840,13680,13680,13680,13680,0
20241011,181200,2131309840,13680,13680,13680,13680,0
20241011,181100,2131309840,13680,13680,13680,13680,0
20241011,181000,2131309840,13680,13680,13680,13680,0
20241011,180900,2131309840,13680,13680,13680,13680,0
20241011,180800,2131309840,13680,13680,13680,13680,3091
20241011,180700,2131309840,13680,13680,13680,13680,0
20241011,180600,2131309840,13680,13680,13680,13680,0
20241011,180500,2131309840,13680,13680,13680,13680,0
20241011,180400,2131309840,13680,13680,13680,13680,0
20241011,180300,2131309840,13680,13680,13680,13680,0
20241011,180200,2131309840,13680,13680,13680,13680,0
20241011,180100,2131309840,13680,13680,13680,13680,0
20241011,180000,2131309840,13680,13680,13680,13680,0
20241011,175900,2131309840,13680,13680,13680,13680,0
20241011,175800,2131309840,13680,13680,13680,13680,0
20241011,175700,2131309840,13680,13680,13680,13680,0
20241011,175600,2131309840,13680,13680,13680,13680,0
20241011,175500,2131309840,13680,13680,13680,13680,0
20241011,175400,2131309840,13680,13680,13680,13680,0
20241011,175300,2131309840,13680,13680,13680,13680,0
20241011,175200,2131309840,13680,13680,13680,13680,0
20241011,175100,2131309840,13680,13680,13680,13680,0
20241011,175000,2131309840,13680,13680,13680,13680,0
20241011,174900,2131309840,13680,13680,13680,13680,0
20241011,174800,2131309840,13680,13680,13680,13680,0
20241011,174700,2131309840,13680,13680,13680,13680,0
20241011,174600,2131309840,13680,13680,13680,13680,0
20241011,174500,2131309840,13680,13680,13680,13680,0
20241011,174400,2131309840,13680,13680,13680,13680,0
20241011,174300,2131309840,13680,13680,13680,13680,0
20241011,174200,2131309840,13680,13680,13680,13680,0
20241011,174100,2131309840,13680,13680,13680,13680,0
20241011,174000,2131309840,13680,13680,13680,13680,0
20241011,173900,2131309840,13680,13680,13680,13680,0
20241011,173800,2131309840,13680,13680,13680,13680,3091
20241011,173700,2131309840,13680,13680,13680,13680,0
20241011,173600,2131309840,13680,13680,13680,13680,0
20241011,173500,2131309840,13680,13680,13680,13680,0
20241011,173400,2131309840,13680,13680,13680,13680,0
20241011,173300,2131309840,13680,13680,13680,13680,0
20241011,173200,2131309840,13680,13680,13680,13680,0
20241011,173100,2131309840,13680,13680,13680,13680,0
20241011,173000,2131309840,13680,13680,13680,13680,0
20241011,172900,2131309840,13680,13680,13680,13680,0
20241011,172800,2131309840,13680,13680,13680,13680,0
20241011,172700,2131309840,13680,13680,13680,13680,0
20241011,172600,2131309840,13680,13680,13680,13680,0
20241011,172500,2131309840,13680,13680,13680,13680,0
20241011,172400,2131309840,13680,13680,13680,13680,0
20241011,172300,2131309840,13680,13680,13680,13680,0
20241011,172200,2131309840,13680,13680,13680,13680,0
20241011,172100,2131309840,13680,13680,13680,13680,0
20241011,172000,2131309840,13680,13680,13680,13680,0
20241011,171900,2131309840,13680,13680,13680,13680,0
20241011,171800,2131309840,13680,13680,13680,13680,0
20241011,171700,2131309840,13680,13680,13680,13680,0
20241011,171600,2131309840,13680,13680,13680,13680,0
20241011,171500,2131309840,13680,13680,13680,13680,0
20241011,171400,2131309840,13680,13680,13680,13680,0
20241011,171300,2131309840,13680,13680,13680,13680,0
20241011,171200,2131309840,13680,13680,13680,13680,0
20241011,171100,2131309840,13680,13680,13680,13680,0
20241011,171000,2131309840,13680,13680,13680,13680,0
20241011,170900,2131309840,13680,13680,13680,13680,0
20241011,170800,2131309840,13680,13680,13680,13680,3091
20241011,170700,2131309840,13680,13680,13680,13680,0
20241011,170600,2131309840,13680,13680,13680,13680,0
20241011,170500,2131309840,13680,13680,13680,13680,0
20241011,170400,2131309840,13680,13680,13680,13680,0
20241011,170300,2131309840,13680,13680,13680,13680,0
20241011,170200,2131309840,13680,13680,13680,13680,0
20241011,170100,2131309840,13680,13680,13680,13680,0
20241011,170000,2131309840,13680,13680,13680,13680,0
20241011,165900,2131309840,13680,13680,13680,13680,0
20241011,165800,2131309840,13680,13680,13680,13680,0
20241011,165700,2131309840,13680,13680,13680,13680,0
20241011,165600,2131309840,13680,13680,13680,13680,0
20241011,165500,2131309840,13680,13680,13680,13680,0
20241011,165400,2131309840,13680,13680,13680,13680,0
20241011,165300,2131309840,13680,13680,13680,13680,0
20241011,165200,2131309840,13680,13680,13680,13680,0
20241011,165100,2131309840,13680,13680,13680,13680,0
20241011,165000,2131309840,13680,13680,13680,13680,0
20241011,164900,2131309840,13680,13680,13680,13680,0
20241011,164800,2131309840,13680,13680,13680,13680,0
20241011,164700,2131309840,13680,13680,13680,13680,0
20241011,164600,2131309840,13680,13680,13680,13680,0
20241011,164500,2131309840,13680,13680,13680,13680,0
20241011,164400,2131309840,13680,13680,13680,13680,0
20241011,164300,2131309840,13680,13680,13680,13680,0
20241011,164200,2131309840,13680,13680,13680,13680,0
20241011,164100,2131309840,13680,13680,13680,13680,0
20241011,164000,2131309840,13680,13680,13680,13680,0
20241011,163900,2131309840,13680,13680,13680,13680,0
20241011,163800,2131309840,13680,13680,13680,13680,3091
20241011,163700,2131309840,13680,13680,13680,13680,0
20241011,163600,2131309840,13680,13680,13680,13680,0
20241011,163500,2131309840,13680,13680,13680,13680,0
20241011,163400,2131309840,13680,13680,13680,13680,0
20241011,163300,2131309840,13680,13680,13680,13680,0
20241011,163200,2131309840,13680,13680,13680,13680,0
20241011,163100,2131309840,13680,13680,13680,13680,0
20241011,163000,2131309840,13680,13680,13680,13680,0
20241011,162900,2131309840,13680,13680,13680,13680,0
20241011,162800,2131309840,13680,13680,13680,13680,0
20241011,162700,2131309840,13680,13680,13680,13680,0
20241011,162600,2131309840,13680,13680,13680,13680,0
20241011,162500,2131309840,13680,13680,13680,13680,0
20241011,162400,2131309840,13680,13680,13680,13680,0
20241011,162300,2131309840,13680,13680,13680,13680,0
20241011,162200,2131309840,13680,13680,13680,13680,0
20241011,162100,2131309840,13680,13680,13680,13680,0
20241011,162000,2131309840,13680,13680,13680,13680,0
20241011,161900,2131309840,13680,13680,13680,13680,0
20241011,161800,2131309840,13680,13680,13680,13680,0
20241011,161700,2131309840,13680,13680,13680,13680,0
20241011,161600,2131309840,13680,13680,13680,13680,0
20241011,161500,2131309840,13680,13680,13680,13680,0
20241011,161400,2131309840,13680,13680,13680,13680,0
20241011,161300,2131309840,13680,13680,13680,13680,0
20241011,161200,2131309840,13680,13680,13680,13680,0
20241011,161100,2131309840,13680,13680,13680,13680,0
20241011,161000,2131309840,13680,13680,13680,13680,0
20241011,160900,2131309840,13680,13680,13680,13680,0
20241011,160800,2131309840,13680,13680,13680,13680,3091
20241011,160700,2131309840,13680,13680,13680,13680,0
20241011,160600,2131309840,13680,13680,13680,13680,0
20241011,160500,2131309840,13680,13680,13680,13680,0
20241011,160400,2131309840,13680,13680,13680,13680,0
20241011,160300,2131309840,13680,13680,13680,13680,0
20241011,160200,2131309840,13680,13680,13680,13680,0
20241011,160100,2131309840,13680,13680,13680,13680,0
20241011,160000,2131309840,13680,13680,13680,13680,0
20241011,155900,2131309840,13680,13680,13680,13680,0
20241011,155800,2131309840,13680,13680,13680,13680,0
20241011,155700,2131309840,13680,13680,13680,13680,0
20241011,155600,2131309840,13680,13680,13680,13680,0
20241011,155500,2131309840,13680,13680,13680,13680,0
20241011,155400,2131309840,13680,13680,13680,13680,0
20241011,155300,2131309840,13680,13680,13680,13680,0
20241011,155200,2131309840,13680,13680,13680,13680,0
20241011,155100,2131309840,13680,13680,13680,13680,0
20241011,155000,2131309840,13680,13680,13680,13680,0
20241011,154900,2131309840,13680,13680,13680,13680,0
20241011,154800,2131309840,13680,13680,13680,13680,0
20241011,154700,2131309840,13680,13680,13680,13680,0
20241011,154600,2131309840,13680,13680,13680,13680,0
20241011,154500,2131309840,13680,13680,13680,13680,0
20241011,154400,2131309840,13680,13680,13680,13680,0
20241011,154300,2131309840,13680,13680,13680,13680,0
20241011,154200,2131309840,13680,13680,13680,13680,0
20241011,154100,2131309840,13680,13680,13680,13680,0
20241011,154000,2131309840,13680,13680,13680,13680,0
20241011,153900,2131309840,13680,13680,13680,13680,0
20241011,153800,2131309840,13680,13680,13680,13680,3091
20241011,153700,2131309840,13680,13680,13680,13680,0
20241011,153600,2131309840,13680,13680,13680,13680,0
20241011,153500,2131309840,13680,13680,13680,13680,0
20241011,153400,2131309840,13680,13680,13680,13680,0
20241011,153300,2131309840,13680,13680,13680,13680,0
20241011,153200,2131309840,13680,13680,13680,13680,0
20241011,153100,2131309840,13680,13680,13680,13680,0
20241011,153000,2131309840,13680,13680,13680,13680,3091
20241011,152900,2089024960,13710,13710,13710,13710,0
20241011,152800,2089024960,13710,13710,13710,13710,0
20241011,152700,2089024960,13710,13710,13710,13710,0
20241011,152600,2089024960,13710,13710,13710,13710,0
20241011,152500,2089024960,13710,13710,13710,13710,0
20241011,152400,2089024960,13710,13710,13710,13710,0
20241011,152300,2089024960,13710,13710,13710,13710,0
20241011,152200,2089024960,13710,13710,13710,13710,0
20241011,152100,2089024960,13710,13710,13710,13710,0
20241011,152000,2089024960,13710,13710,13710,13710,0
20241011,151900,2089024960,13710,13680,13710,13680,3082
20241011,151800,2046799740,13680,13690,13690,13680,881
20241011,151700,2034741490,13690,13690,13700,13690,115
20241011,151600,2033166630,13690,13670,13690,13670,337
20241011,151500,2028556440,13680,13670,13680,13660,1484
20241011,151400,2008277090,13670,13670,13670,13650,797
20241011,151300,1997394340,13670,13660,13670,13660,222
20241011,151200,1994360630,13650,13650,13670,13650,190
20241011,151100,1991764890,13650,13650,13650,13640,299
20241011,151000,1987683790,13640,13650,13650,13640,76
20241011,150900,1986646400,13640,13640,13640,13640,146
20241011,150800,1984654960,13630,13640,13640,13630,247
20241011,150700,1981286510,13640,13650,13650,13630,283
20241011,150600,1977425500,13660,13680,13700,13660,3994
20241011,150500,1922817870,13690,13620,13690,13620,714
20241011,150400,1913082430,13630,13620,13630,13620,380
20241011,150300,1907903070,13620,13620,13620,13620,8
20241011,150200,1907794110,13610,13650,13690,13610,2227
20241011,150100,1877401160,13650,13620,13650,13620,107
20241011,150000,1875942090,13610,13600,13610,13580,1099
20241011,145900,1861002270,13600,13600,13610,13600,298
20241011,145800,1856947640,13600,13590,13610,13590,642
20241011,145700,1848214130,13600,13590,13610,13590,520
20241011,145600,1841140760,13590,13590,13600,13590,340
20241011,145500,1836519680,13600,13630,13640,13590,3777
20241011,145400,1785097140,13640,13630,13640,13630,414
20241011,145300,1779452700,13630,13620,13630,13620,485
20241011,145200,1772844660,13630,13620,13630,13620,622
20241011,145100,1764367980,13620,13640,13650,13620,700
20241011,145000,1754824690,13630,13640,13640,13630,418
20241011,144900,1749125880,13640,13640,13640,13620,392
20241011,144800,1743781490,13630,13630,13640,13630,462
20241011,144700,1737482310,13640,13640,13640,13630,358
20241011,144600,1732600790,13640,13630,13640,13630,1156
20241011,144500,1716843410,13640,13660,13660,13630,549
20241011,144400,1709354740,13660,13640,13660,13640,426
20241011,144300,1703540050,13640,13660,13660,13640,712
20241011,144200,1693823090,13660,13640,13660,13640,262
20241011,144100,1690246160,13650,13660,13660,13640,1412
20241011,144000,1670971750,13650,13650,13670,13650,327
20241011,143900,1666505640,13650,13670,13670,13650,242
20241011,143800,1663199130,13660,13650,13660,13650,412
20241011,143700,1657572170,13650,13690,13690,13650,1494
20241011,143600,1637149500,13690,13710,13710,13680,187
20241011,143500,1634588760,13690,13700,13700,13690,415
20241011,143400,1628906330,13700,13710,13710,13690,628
20241011,143300,1620305990,13700,13700,13710,13690,284
20241011,143200,1616415400,13710,13710,13710,13710,208
20241011,143100,1613563720,13710,13710,13710,13710,227
20241011,143000,1610451550,13700,13700,13700,13700,203
20241011,142900,1607670450,13700,13710,13710,13700,261
20241011,142800,1604092620,13710,13710,13710,13710,87
20241011,142700,1602899850,13710,13710,13720,13690,378
20241011,142600,1597717830,13710,13700,13710,13690,624
20241011,142500,1589172320,13710,13720,13720,13710,470
20241011,142400,1582727180,13720,13720,13720,13720,162
20241011,142300,1580504540,13720,13720,13720,13710,329
20241011,142200,1575991340,13710,13730,13730,13710,660
20241011,142100,1566937830,13730,13730,13730,13730,138
20241011,142000,1565043090,13730,13720,13730,13720,281
20241011,141900,1561186030,13730,13740,13740,13730,319
20241011,141800,1556803870,13740,13740,13740,13740,117
20241011,141700,1555196290,13740,13720,13740,13720,172
20241011,141600,1552834910,13730,13710,13730,13710,181
20241011,141500,1550350810,13720,13740,13740,13720,570
20241011,141400,1542521220,13740,13740,13740,13740,202
20241011,141300,1539745740,13750,13750,13760,13740,281
20241011,141200,1535882710,13750,13750,13760,13750,239
20241011,141100,1532596420,13750,13780,13780,13750,375
20241011,141000,1527436480,13790,13770,13790,13750,4649
20241011,140900,1463355710,13750,13750,13750,13750,226
20241011,140800,1460248210,13750,13740,13750,13730,480
20241011,140700,1453651880,13740,13750,13750,13740,934
20241011,140600,1440815800,13750,13730,13750,13730,1074
20241011,140500,1426069750,13730,13730,13730,13730,259
20241011,140400,1422513680,13730,13730,13730,13730,63
20241011,140300,1421648690,13730,13730,13730,13730,303
20241011,140200,1417488500,13730,13770,13770,13730,519
20241011,140100,1410349710,13760,13790,13800,13760,394
20241011,140000,1404921200,13790,13790,13790,13780,119
20241011,135900,1403281230,13770,13760,13770,13760,236
20241011,135800,1400033720,13760,13760,13760,13760,206
20241011,135700,1397199160,13760,13760,13760,13760,79
20241011,135600,1396112120,13750,13760,13760,13750,175
20241011,135500,1393705190,13740,13750,13760,13740,307
20241011,135400,1389482930,13750,13760,13760,13750,289
20241011,135300,1385507090,13760,13760,13760,13760,136
20241011,135200,1383635730,13760,13760,13760,13760,207
20241011,135100,1380787410,13760,13760,13760,13760,295
20241011,135000,1376728210,13760,13760,13760,13760,64
20241011,134900,1375847570,13760,13760,13760,13750,366
20241011,134800,1370812230,13760,13760,13760,13740,185
20241011,134700,1368268630,13760,13740,13760,13740,190
20241011,134600,1365656190,13740,13810,13810,13740,253
20241011,134500,1362169320,13810,13810,13810,13810,211
20241011,134400,1359255410,13820,13820,13820,13820,241
20241011,134300,1355924790,13820,13800,13820,13800,87
20241011,134200,1354723060,13810,13800,13810,13800,258
20241011,134100,1351161150,13800,13810,13810,13800,218
20241011,134000,1348150630,13810,13810,13810,13810,216
20241011,133900,1345167670,13810,13820,13820,13810,311
20241011,133800,1340872280,13820,13820,13820,13810,183
20241011,133700,1338343690,13820,13810,13820,13810,238
20241011,133600,1335054950,13800,13780,13800,13780,550
20241011,133500,1327468040,13780,13750,13780,13750,371
20241011,133400,1322364690,13750,13740,13750,13740,228
20241011,133300,1319231890,13740,13710,13740,13710,90
20241011,133200,1317995330,13710,13740,13740,13710,325
20241011,133100,1313538980,13740,13720,13740,13720,3738
20241011,133000,1262215180,13730,13720,13730,13720,116
20241011,132900,1260623270,13720,13710,13730,13710,4
20241011,132800,1260568400,13710,13710,13710,13710,37
20241011,132700,1260061130,13730,13720,13730,13720,12
20241011,132600,1259896450,13720,13720,13720,13710,79
20241011,132500,1258812590,13720,13720,13720,13720,1
20241011,132400,1258798870,13720,13720,13730,13700,83
20241011,132300,1257659370,13720,13710,13730,13710,4
20241011,132200,1257604490,13700,13710,13710,13700,13
20241011,132100,1257426340,13710,13730,13730,13710,162
20241011,132000,1255202380,13730,13730,13730,13730,47
20241011,131900,1254557070,13730,13730,13730,13730,0
20241011,131800,1254557070,13730,13720,13730,13720,76
20241011,131700,1253513800,13720,13720,13730,13720,204
20241011,131600,1250712910,13720,13710,13720,13710,66
20241011,131500,1249807400,13720,13700,13720,13700,16
20241011,131400,1249588180,13700,13700,13700,13700,11
20241011,131300,1249437480,13700,13690,13700,13690,45
20241011,131200,1248821030,13700,13710,13710,13690,530
20241011,131100,1241563860,13720,13720,13720,13720,37
20241011,131000,1241056220,13720,13730,13730,13720,58
20241011,130900,1240260300,13720,13720,13730,13710,108
20241011,130800,1238779570,13730,13710,13730,13710,78
20241011,130700,1237709470,13730,13730,13730,13730,0
20241011,130600,1237709470,13730,13700,13730,13700,48
20241011,130500,1237051840,13700,13720,13730,13700,509
20241011,130400,1230076110,13730,13730,13730,13730,45
20241011,130300,1229458260,13730,13730,13730,13730,36
20241011,130200,1228963980,13730,13730,13730,13730,907
20241011,130100,1216510870,13730,13730,13730,13730,0
20241011,130000,1216510870,13730,13730,13730,13730,39
20241011,125900,1215975400,13730,13730,13730,13730,37
20241011,125800,1215467390,13730,13720,13730,13720,118
20241011,125700,1213847550,13730,13730,13730,13730,0
20241011,125600,1213847550,13730,13730,13730,13730,41
20241011,125500,1213284620,13730,13730,13730,13730,41
20241011,125400,1212721690,13730,13730,13730,13730,40
20241011,125300,1212172490,13730,13730,13730,13730,94
20241011,125200,1210881870,13730,13730,13730,13730,10
20241011,125100,1210744570,13720,13730,13730,13710,44
20241011,125000,1210141240,13730,13730,13730,13720,56
20241011,124900,1209372370,13730,13730,13730,13730,48
20241011,124800,1208713330,13730,13720,13730,13720,4
20241011,124700,1208658440,13730,13720,13730,13720,36
20241011,124600,1208164170,13720,13720,13720,13720,51
20241011,124500,1207464450,13720,13720,13720,13720,46
20241011,124400,1206833330,13720,13720,13720,13720,13
20241011,124300,1206654970,13720,13710,13720,13710,27
20241011,124200,1206284570,13720,13720,13720,13720,40
20241011,124100,1205735770,13720,13720,13720,13720,46
20241011,124000,1205104650,13720,13720,13720,13720,67
20241011,123900,1204185410,13710,13710,13710,13710,10
20241011,123800,1204048310,13710,13720,13720,13710,2
20241011,123700,1204020880,13710,13720,13720,13710,80
20241011,123600,1202923300,13710,13710,13710,13710,1
20241011,123500,1202909590,13710,13710,13710,13710,28
20241011,123400,1202525710,13710,13730,13730,13710,184
20241011,123300,1200001870,13720,13720,13720,13720,19
20241011,123200,1199741190,13720,13730,13730,13720,103
20241011,123100,1198327610,13730,13720,13730,13720,24
20241011,123000,1197998100,13720,13720,13720,13720,141
20241011,122900,1196063580,13720,13720,13720,13720,46
20241011,122800,1195432460,13720,13720,13720,13720,40
20241011,122700,1194883660,13720,13720,13720,13720,39
20241011,122600,1194348580,13720,13720,13720,13720,3
20241011,122500,1194307420,13720,13720,13720,13720,43
20241011,122400,1193717460,13730,13700,13730,13700,96
20241011,122300,1192401940,13700,13720,13730,13690,1055
20241011,122200,1177951280,13730,13730,13730,13730,6
20241011,122100,1177868900,13730,13730,13730,13730,37
20241011,122000,1177360890,13730,13730,13730,13730,80
20241011,121900,1176262490,13720,13720,13720,13720,1
20241011,121800,1176248770,13710,13720,13730,13710,92
20241011,121700,1174986500,13700,13700,13700,13700,0
20241011,121600,1174986500,13700,13720,13720,13700,287
20241011,121500,1171052820,13720,13720,13720,13720,20
20241011,121400,1170778420,13710,13710,13710,13710,20
20241011,121300,1170504220,13720,13720,13720,13720,3
20241011,121200,1170463060,13730,13730,13730,13730,43
20241011,121100,1169872670,13730,13730,13730,13730,38
20241011,121000,1169350930,13730,13730,13730,13720,72
20241011,120900,1168362500,13720,13720,13720,13720,0
20241011,120800,1168362500,13720,13710,13730,13710,96
20241011,120700,1167044730,13730,13730,13730,13710,74
20241011,120600,1166029340,13730,13730,13730,13730,83
20241011,120500,1164889750,13730,13730,13730,13720,54
20241011,120400,1164148340,13720,13720,13720,13720,20
20241011,120300,1163873940,13720,13710,13720,13710,3
20241011,120200,1163832800,13730,13720,13730,13710,87
20241011,120100,1162639120,13730,13710,13730,13710,2
20241011,120000,1162611680,13730,13710,13730,13710,4
20241011,115900,1162556780,13730,13730,13730,13720,77
20241011,115800,1161500320,13730,13730,13730,13710,6
20241011,115700,1161417970,13730,13730,13730,13700,295
20241011,115600,1157368700,13730,13720,13730,13720,171
20241011,115500,1155021430,13710,13720,13730,13700,694
20241011,115400,1145497380,13730,13710,13730,13710,2
20241011,115300,1145469940,13720,13720,13730,13720,78
20241011,115200,1144399770,13720,13710,13720,13710,2
20241011,115100,1144372340,13730,13710,13730,13710,4
20241011,115000,1144317440,13730,13700,13730,13700,79
20241011,114900,1143234350,13700,13690,13700,13690,25
20241011,114800,1142891870,13700,13690,13700,13690,48
20241011,114700,1142234740,13700,13690,13700,13690,4
20241011,114600,1142179950,13700,13690,13700,13680,34
20241011,114500,1141714790,13700,13680,13700,13680,46
20241011,114400,1141085470,13670,13670,13670,13670,169
20241011,114300,1138775240,13660,13660,13660,13660,0
20241011,114200,1138775240,13660,13690,13700,13660,1749
20241011,114100,1114879020,13680,13690,13700,13680,182
20241011,114000,1112389140,13700,13690,13700,13690,37
20241011,113900,1111882600,13680,13690,13700,13680,141
20241011,113800,1109952310,13700,13720,13720,13690,746
20241011,113700,1099729290,13730,13750,13770,13730,597
20241011,113600,1091527770,13760,13760,13760,13760,35
20241011,113500,1091046170,13760,13760,13760,13760,75
20241011,113400,1090014170,13750,13750,13750,13750,1
20241011,113300,1090000420,13760,13760,13760,13760,42
20241011,113200,1089422500,13760,13760,13760,13760,322
20241011,113100,1084991780,13760,13820,13820,13760,2991
20241011,113000,1043785820,13820,13830,13830,13820,39
20241011,112900,1043246470,13830,13830,13830,13830,189
20241011,112800,1040632600,13830,13830,13830,13830,222
20241011,112700,1037562340,13830,13830,13830,13830,207
20241011,112600,1034699530,13830,13830,13830,13830,124
20241011,112500,1032984610,13830,13830,13830,13830,177
20241011,112400,1030536700,13830,13830,13830,13830,214
20241011,112300,1027577080,13830,13830,13830,13830,151
20241011,112200,1025488750,13830,13830,13830,13830,213
20241011,112100,1022542960,13830,13830,13830,13830,156
20241011,112000,1020385480,13830,13830,13830,13830,136
20241011,111900,1018504600,13830,13830,13830,13800,471
20241011,111800,1011997000,13830,13820,13830,13820,155
20241011,111700,1009854830,13820,13820,13820,13800,197
20241011,111600,1007134220,13810,13830,13830,13810,445
20241011,111500,1000984550,13830,13830,13830,13830,100
20241011,111400,999601550,13830,13830,13830,13830,224
20241011,111300,996503630,13830,13830,13830,13830,176
20241011,111200,994069550,13830,13820,13830,13820,156
20241011,111100,991913240,13820,13870,13870,13820,468
20241011,111000,985436960,13870,13840,13880,13840,488
20241011,110900,978674190,13820,13800,13820,13800,2437
20241011,110800,945001450,13800,13800,13800,13790,179
20241011,110700,942531300,13800,13810,13810,13790,789
20241011,110600,931649590,13810,13900,13900,13800,3123
20241011,110500,888467550,13910,13880,13910,13880,1185
20241011,110400,872012810,13870,13850,13870,13830,691
20241011,110300,862431900,13850,13840,13850,13830,290
20241011,110200,858417290,13830,13820,13830,13810,415
20241011,110100,852683370,13820,13830,13830,13820,274
20241011,110000,848894430,13840,13860,13860,13830,852
20241011,105900,837109820,13860,13860,13860,13860,180
20241011,105800,834615020,13850,13860,13860,13840,137
20241011,105700,832717640,13860,13840,13860,13840,196
20241011,105600,830002500,13850,13860,13860,13840,316
20241011,105500,825627090,13850,13860,13860,13850,171
20241011,105400,823258160,13860,13830,13860,13830,193
20241011,105300,820586010,13840,13810,13840,13810,44
20241011,105200,819978150,13800,13800,13800,13790,354
20241011,105100,815094760,13790,13830,13830,13790,468
20241011,105000,808629580,13830,13830,13830,13830,144
20241011,104900,806638060,13830,13880,13880,13830,2460
20241011,104800,772564870,13880,13870,13880,13870,227
20241011,104700,769414140,13870,13880,13880,13870,181
20241011,104600,766902150,13880,13880,13880,13860,589
20241011,104500,758735910,13880,13870,13880,13870,213
20241011,104400,755780190,13870,13870,13870,13870,190
20241011,104300,753144890,13870,13870,13870,13870,170
20241011,104200,750786990,13870,13860,13870,13860,149
20241011,104100,748721140,13860,13850,13860,13850,167
20241011,104000,746407660,13850,13840,13850,13840,392
20241011,103900,740980860,13830,13800,13840,13790,868
20241011,103800,728985550,13800,13800,13800,13790,263
20241011,103700,725356200,13800,13810,13810,13800,192
20241011,103600,722706330,13810,13790,13810,13790,167
20241011,103500,720402430,13790,13740,13790,13740,156
20241011,103400,718256470,13730,13770,13770,13720,631
20241011,103300,709593180,13760,13750,13810,13750,5061
20241011,103200,639917620,13750,13750,13750,13750,234
20241011,103100,636700120,13750,13740,13750,13740,1383
20241011,103000,617694850,13740,13690,13740,13690,4711
20241011,102900,553094700,13680,13670,13680,13670,119
20241011,102800,551467210,13660,13650,13670,13650,26
20241011,102700,551112180,13660,13660,13660,13660,98
20241011,102600,549773500,13660,13650,13660,13650,94
20241011,102500,548490020,13660,13660,13660,13660,91
20241011,102400,547246960,13660,13660,13660,13660,0
20241011,102300,547246960,13660,13660,13660,13660,41
20241011,102200,546686900,13660,13660,13660,13660,36
20241011,102100,546195140,13650,13660,13660,13650,39
20241011,102000,545662410,13660,13660,13660,13660,0
20241011,101900,545662410,13660,13660,13660,13660,61
20241011,101800,544829150,13660,13660,13660,13660,41
20241011,101700,544269090,13650,13670,13670,13650,64
20241011,101600,543394400,13660,13660,13660,13660,21
20241011,101500,543107540,13650,13670,13680,13650,701
20241011,101400,533530780,13670,13660,13670,13660,117
20241011,101300,531931890,13660,13670,13670,13660,52
20241011,101200,531221180,13670,13670,13670,13670,121
20241011,101100,529567110,13660,13660,13660,13660,0
20241011,101000,529567110,13660,13670,13670,13660,19
20241011,100900,529307400,13680,13640,13680,13640,1643
20241011,100800,506893800,13640,13640,13640,13640,138
20241011,100700,505011480,13630,13640,13640,13630,32
20241011,100600,504575090,13640,13630,13640,13630,26
20241011,100500,504220550,13630,13640,13640,13620,386
20241011,100400,498960150,13640,13640,13640,13640,505
20241011,100300,492071950,13620,13670,13680,13620,2497
20241011,100200,458024420,13670,13670,13670,13670,506
20241011,100100,451107400,13680,13680,13680,13670,96
20241011,100000,449794700,13680,13690,13690,13680,365
20241011,095900,444801390,13690,13690,13690,13690,46
20241011,095800,444171650,13690,13700,13700,13690,530
20241011,095700,436911170,13710,13700,13710,13700,88
20241011,095600,435705560,13710,13700,13720,13700,44
20241011,095500,435102320,13720,13720,13720,13720,92
20241011,095400,433840080,13710,13710,13710,13710,1
20241011,095300,433826370,13710,13740,13750,13710,982
20241011,095200,420349500,13740,13730,13740,13730,46
20241011,095100,419717480,13720,13700,13720,13700,756
20241011,095000,409358490,13700,13690,13710,13690,3
20241011,094900,409317390,13680,13680,13680,13680,25
20241011,094800,408975390,13700,13670,13710,13670,597
20241011,094700,400808540,13670,13670,13670,13650,663
20241011,094600,391754690,13660,13660,13660,13660,108
20241011,094500,390279410,13660,13680,13680,13660,470
20241011,094400,383858420,13680,13680,13680,13680,1
20241011,094300,383844740,13680,13680,13680,13680,3
20241011,094200,383803700,13660,13680,13680,13660,660
20241011,094100,374782850,13670,13670,13680,13670,82
20241011,094000,373661810,13670,13670,13670,13670,68
20241011,093900,372732250,13670,13670,13670,13670,106
20241011,093800,371283230,13670,13650,13670,13650,1317
20241011,093700,353298160,13650,13660,13660,13650,455
20241011,093600,347082930,13660,13660,13660,13660,45
20241011,093500,346468230,13660,13670,13670,13660,1511
20241011,093400,325819700,13680,13680,13680,13680,117
20241011,093300,324219140,13680,13700,13700,13680,2088
20241011,093200,295633220,13690,13690,13690,13690,113
20241011,093100,294086250,13690,13700,13700,13690,885
20241011,093000,281970500,13700,13690,13700,13690,1104
20241011,092900,266856730,13690,13690,13690,13690,93
20241011,092800,265583560,13690,13690,13700,13690,66
20241011,092700,264680010,13710,13690,13710,13660,442
20241011,092600,258635330,13680,13710,13710,13680,4092
20241011,092500,202565070,13720,13780,13780,13720,2650
20241011,092400,166124150,13780,13790,13790,13780,416
20241011,092300,160391100,13790,13790,13790,13790,59
20241011,092200,159577490,13790,13800,13800,13790,599
20241011,092100,151316070,13800,13800,13810,13800,241
20241011,092000,147990260,13800,13800,13800,13790,81
20241011,091900,146872660,13800,13820,13820,13800,206
20241011,091800,144029120,13820,13810,13820,13810,3
20241011,091700,143987670,13820,13820,13820,13820,53
20241011,091600,143255210,13840,13800,13840,13800,186
20241011,091500,140687550,13790,13790,13790,13790,53
20241011,091400,139956680,13790,13830,13830,13790,1891
20241011,091300,113859510,13840,13810,13840,13810,321
20241011,091200,109426420,13820,13840,13840,13820,376
20241011,091100,104229610,13840,13840,13840,13810,277
20241011,091000,100402510,13840,13840,13840,13820,387
20241011,090900,95052270,13820,13880,13880,13820,16
20241011,090800,94830790,13810,13820,13820,13810,432
20241011,090700,88861260,13820,13850,13880,13820,342
20241011,090600,84128780,13840,13880,13880,13840,1416
20241011,090500,64503000,13930,13930,13930,13880,427
20241011,090400,58573690,13940,13920,13940,13870,956
20241011,090300,45287720,13920,13920,13920,13920,70
20241011,090200,44313320,13920,13950,13950,13920,2591
20241011,090100,8237880,13990,14030,14030,13960,202
20241011,090000,5411850,14020,14020,14030,14020,386