KissMeData/114090/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,202800,3768845870,11460,11460,11460,11460,2147
20241008,202700,3768845870,11460,11460,11460,11460,0
20241008,202600,3768845870,11460,11460,11460,11460,0
20241008,202500,3768845870,11460,11460,11460,11460,0
20241008,202400,3768845870,11460,11460,11460,11460,0
20241008,202300,3768845870,11460,11460,11460,11460,0
20241008,202200,3768845870,11460,11460,11460,11460,0
20241008,202100,3768845870,11460,11460,11460,11460,0
20241008,202000,3768845870,11460,11460,11460,11460,0
20241008,201900,3768845870,11460,11460,11460,11460,0
20241008,201800,3768845870,11460,11460,11460,11460,0
20241008,201700,3768845870,11460,11460,11460,11460,0
20241008,201600,3768845870,11460,11460,11460,11460,0
20241008,201500,3768845870,11460,11460,11460,11460,0
20241008,201400,3768845870,11460,11460,11460,11460,0
20241008,201300,3768845870,11460,11460,11460,11460,0
20241008,201200,3768845870,11460,11460,11460,11460,0
20241008,201100,3768845870,11460,11460,11460,11460,0
20241008,201000,3768845870,11460,11460,11460,11460,0
20241008,200900,3768845870,11460,11460,11460,11460,0
20241008,200800,3768845870,11460,11460,11460,11460,0
20241008,200700,3768845870,11460,11460,11460,11460,0
20241008,200600,3768845870,11460,11460,11460,11460,0
20241008,200500,3768845870,11460,11460,11460,11460,0
20241008,200400,3768845870,11460,11460,11460,11460,0
20241008,200300,3768845870,11460,11460,11460,11460,0
20241008,200200,3768845870,11460,11460,11460,11460,0
20241008,200100,3768845870,11460,11460,11460,11460,0
20241008,200000,3768845870,11460,11460,11460,11460,0
20241008,195900,3768845870,11460,11460,11460,11460,0
20241008,195800,3768845870,11460,11460,11460,11460,2147
20241008,195700,3768845870,11460,11460,11460,11460,0
20241008,195600,3768845870,11460,11460,11460,11460,0
20241008,195500,3768845870,11460,11460,11460,11460,0
20241008,195400,3768845870,11460,11460,11460,11460,0
20241008,195300,3768845870,11460,11460,11460,11460,0
20241008,195200,3768845870,11460,11460,11460,11460,0
20241008,195100,3768845870,11460,11460,11460,11460,0
20241008,195000,3768845870,11460,11460,11460,11460,0
20241008,194900,3768845870,11460,11460,11460,11460,0
20241008,194800,3768845870,11460,11460,11460,11460,0
20241008,194700,3768845870,11460,11460,11460,11460,0
20241008,194600,3768845870,11460,11460,11460,11460,0
20241008,194500,3768845870,11460,11460,11460,11460,0
20241008,194400,3768845870,11460,11460,11460,11460,0
20241008,194300,3768845870,11460,11460,11460,11460,0
20241008,194200,3768845870,11460,11460,11460,11460,0
20241008,194100,3768845870,11460,11460,11460,11460,0
20241008,194000,3768845870,11460,11460,11460,11460,0
20241008,193900,3768845870,11460,11460,11460,11460,0
20241008,193800,3768845870,11460,11460,11460,11460,0
20241008,193700,3768845870,11460,11460,11460,11460,0
20241008,193600,3768845870,11460,11460,11460,11460,0
20241008,193500,3768845870,11460,11460,11460,11460,0
20241008,193400,3768845870,11460,11460,11460,11460,0
20241008,193300,3768845870,11460,11460,11460,11460,0
20241008,193200,3768845870,11460,11460,11460,11460,0
20241008,193100,3768845870,11460,11460,11460,11460,0
20241008,193000,3768845870,11460,11460,11460,11460,0
20241008,192900,3768845870,11460,11460,11460,11460,0
20241008,192800,3768845870,11460,11460,11460,11460,2147
20241008,192700,3768845870,11460,11460,11460,11460,0
20241008,192600,3768845870,11460,11460,11460,11460,0
20241008,192500,3768845870,11460,11460,11460,11460,0
20241008,192400,3768845870,11460,11460,11460,11460,0
20241008,192300,3768845870,11460,11460,11460,11460,0
20241008,192200,3768845870,11460,11460,11460,11460,0
20241008,192100,3768845870,11460,11460,11460,11460,0
20241008,192000,3768845870,11460,11460,11460,11460,0
20241008,191900,3768845870,11460,11460,11460,11460,0
20241008,191800,3768845870,11460,11460,11460,11460,0
20241008,191700,3768845870,11460,11460,11460,11460,0
20241008,191600,3768845870,11460,11460,11460,11460,0
20241008,191500,3768845870,11460,11460,11460,11460,0
20241008,191400,3768845870,11460,11460,11460,11460,0
20241008,191300,3768845870,11460,11460,11460,11460,0
20241008,191200,3768845870,11460,11460,11460,11460,0
20241008,191100,3768845870,11460,11460,11460,11460,0
20241008,191000,3768845870,11460,11460,11460,11460,0
20241008,190900,3768845870,11460,11460,11460,11460,0
20241008,190800,3768845870,11460,11460,11460,11460,0
20241008,190700,3768845870,11460,11460,11460,11460,0
20241008,190600,3768845870,11460,11460,11460,11460,0
20241008,190500,3768845870,11460,11460,11460,11460,0
20241008,190400,3768845870,11460,11460,11460,11460,0
20241008,190300,3768845870,11460,11460,11460,11460,0
20241008,190200,3768845870,11460,11460,11460,11460,0
20241008,190100,3768845870,11460,11460,11460,11460,0
20241008,190000,3768845870,11460,11460,11460,11460,0
20241008,185900,3768845870,11460,11460,11460,11460,0
20241008,185800,3768845870,11460,11460,11460,11460,2147
20241008,185700,3768845870,11460,11460,11460,11460,0
20241008,185600,3768845870,11460,11460,11460,11460,0
20241008,185500,3768845870,11460,11460,11460,11460,0
20241008,185400,3768845870,11460,11460,11460,11460,0
20241008,185300,3768845870,11460,11460,11460,11460,0
20241008,185200,3768845870,11460,11460,11460,11460,0
20241008,185100,3768845870,11460,11460,11460,11460,0
20241008,185000,3768845870,11460,11460,11460,11460,0
20241008,184900,3768845870,11460,11460,11460,11460,0
20241008,184800,3768845870,11460,11460,11460,11460,0
20241008,184700,3768845870,11460,11460,11460,11460,0
20241008,184600,3768845870,11460,11460,11460,11460,0
20241008,184500,3768845870,11460,11460,11460,11460,0
20241008,184400,3768845870,11460,11460,11460,11460,0
20241008,184300,3768845870,11460,11460,11460,11460,0
20241008,184200,3768845870,11460,11460,11460,11460,0
20241008,184100,3768845870,11460,11460,11460,11460,0
20241008,184000,3768845870,11460,11460,11460,11460,0
20241008,183900,3768845870,11460,11460,11460,11460,0
20241008,183800,3768845870,11460,11460,11460,11460,0
20241008,183700,3768845870,11460,11460,11460,11460,0
20241008,183600,3768845870,11460,11460,11460,11460,0
20241008,183500,3768845870,11460,11460,11460,11460,0
20241008,183400,3768845870,11460,11460,11460,11460,0
20241008,183300,3768845870,11460,11460,11460,11460,0
20241008,183200,3768845870,11460,11460,11460,11460,0
20241008,183100,3768845870,11460,11460,11460,11460,0
20241008,183000,3768845870,11460,11460,11460,11460,0
20241008,182900,3768845870,11460,11460,11460,11460,0
20241008,182800,3768845870,11460,11460,11460,11460,2147
20241008,182700,3768845870,11460,11460,11460,11460,0
20241008,182600,3768845870,11460,11460,11460,11460,0
20241008,182500,3768845870,11460,11460,11460,11460,0
20241008,182400,3768845870,11460,11460,11460,11460,0
20241008,182300,3768845870,11460,11460,11460,11460,0
20241008,182200,3768845870,11460,11460,11460,11460,0
20241008,182100,3768845870,11460,11460,11460,11460,0
20241008,182000,3768845870,11460,11460,11460,11460,0
20241008,181900,3768845870,11460,11460,11460,11460,0
20241008,181800,3768845870,11460,11460,11460,11460,0
20241008,181700,3768845870,11460,11460,11460,11460,0
20241008,181600,3768845870,11460,11460,11460,11460,0
20241008,181500,3768845870,11460,11460,11460,11460,0
20241008,181400,3768845870,11460,11460,11460,11460,0
20241008,181300,3768845870,11460,11460,11460,11460,0
20241008,181200,3768845870,11460,11460,11460,11460,0
20241008,181100,3768845870,11460,11460,11460,11460,0
20241008,181000,3768845870,11460,11460,11460,11460,0
20241008,180900,3768845870,11460,11460,11460,11460,0
20241008,180800,3768845870,11460,11460,11460,11460,0
20241008,180700,3768845870,11460,11460,11460,11460,0
20241008,180600,3768845870,11460,11460,11460,11460,0
20241008,180500,3768845870,11460,11460,11460,11460,0
20241008,180400,3768845870,11460,11460,11460,11460,0
20241008,180300,3768845870,11460,11460,11460,11460,0
20241008,180200,3768845870,11460,11460,11460,11460,0
20241008,180100,3768845870,11460,11460,11460,11460,0
20241008,180000,3768845870,11460,11460,11460,11460,0
20241008,175900,3768845870,11460,11460,11460,11460,0
20241008,175800,3768845870,11460,11460,11460,11460,2147
20241008,175700,3768845870,11460,11460,11460,11460,0
20241008,175600,3768845870,11460,11460,11460,11460,0
20241008,175500,3768845870,11460,11460,11460,11460,0
20241008,175400,3768845870,11460,11460,11460,11460,0
20241008,175300,3768845870,11460,11460,11460,11460,0
20241008,175200,3768845870,11460,11460,11460,11460,0
20241008,175100,3768845870,11460,11460,11460,11460,0
20241008,175000,3768845870,11460,11460,11460,11460,0
20241008,174900,3768845870,11460,11460,11460,11460,0
20241008,174800,3768845870,11460,11460,11460,11460,0
20241008,174700,3768845870,11460,11460,11460,11460,0
20241008,174600,3768845870,11460,11460,11460,11460,0
20241008,174500,3768845870,11460,11460,11460,11460,0
20241008,174400,3768845870,11460,11460,11460,11460,0
20241008,174300,3768845870,11460,11460,11460,11460,0
20241008,174200,3768845870,11460,11460,11460,11460,0
20241008,174100,3768845870,11460,11460,11460,11460,0
20241008,174000,3768845870,11460,11460,11460,11460,0
20241008,173900,3768845870,11460,11460,11460,11460,0
20241008,173800,3768845870,11460,11460,11460,11460,0
20241008,173700,3768845870,11460,11460,11460,11460,0
20241008,173600,3768845870,11460,11460,11460,11460,0
20241008,173500,3768845870,11460,11460,11460,11460,0
20241008,173400,3768845870,11460,11460,11460,11460,0
20241008,173300,3768845870,11460,11460,11460,11460,0
20241008,173200,3768845870,11460,11460,11460,11460,0
20241008,173100,3768845870,11460,11460,11460,11460,0
20241008,173000,3768845870,11460,11460,11460,11460,0
20241008,172900,3768845870,11460,11460,11460,11460,0
20241008,172800,3768845870,11460,11460,11460,11460,2147
20241008,172700,3768845870,11460,11460,11460,11460,0
20241008,172600,3768845870,11460,11460,11460,11460,0
20241008,172500,3768845870,11460,11460,11460,11460,0
20241008,172400,3768845870,11460,11460,11460,11460,0
20241008,172300,3768845870,11460,11460,11460,11460,0
20241008,172200,3768845870,11460,11460,11460,11460,0
20241008,172100,3768845870,11460,11460,11460,11460,0
20241008,172000,3768845870,11460,11460,11460,11460,0
20241008,171900,3768845870,11460,11460,11460,11460,0
20241008,171800,3768845870,11460,11460,11460,11460,0
20241008,171700,3768845870,11460,11460,11460,11460,0
20241008,171600,3768845870,11460,11460,11460,11460,0
20241008,171500,3768845870,11460,11460,11460,11460,0
20241008,171400,3768845870,11460,11460,11460,11460,0
20241008,171300,3768845870,11460,11460,11460,11460,0
20241008,171200,3768845870,11460,11460,11460,11460,0
20241008,171100,3768845870,11460,11460,11460,11460,0
20241008,171000,3768845870,11460,11460,11460,11460,0
20241008,170900,3768845870,11460,11460,11460,11460,0
20241008,170800,3768845870,11460,11460,11460,11460,0
20241008,170700,3768845870,11460,11460,11460,11460,0
20241008,170600,3768845870,11460,11460,11460,11460,0
20241008,170500,3768845870,11460,11460,11460,11460,0
20241008,170400,3768845870,11460,11460,11460,11460,0
20241008,170300,3768845870,11460,11460,11460,11460,0
20241008,170200,3768845870,11460,11460,11460,11460,0
20241008,170100,3768845870,11460,11460,11460,11460,0
20241008,170000,3768845870,11460,11460,11460,11460,0
20241008,165900,3768845870,11460,11460,11460,11460,0
20241008,165800,3768845870,11460,11460,11460,11460,2147
20241008,165700,3768845870,11460,11460,11460,11460,0
20241008,165600,3768845870,11460,11460,11460,11460,0
20241008,165500,3768845870,11460,11460,11460,11460,0
20241008,165400,3768845870,11460,11460,11460,11460,0
20241008,165300,3768845870,11460,11460,11460,11460,0
20241008,165200,3768845870,11460,11460,11460,11460,0
20241008,165100,3768845870,11460,11460,11460,11460,0
20241008,165000,3768845870,11460,11460,11460,11460,0
20241008,164900,3768845870,11460,11460,11460,11460,0
20241008,164800,3768845870,11460,11460,11460,11460,0
20241008,164700,3768845870,11460,11460,11460,11460,0
20241008,164600,3768845870,11460,11460,11460,11460,0
20241008,164500,3768845870,11460,11460,11460,11460,0
20241008,164400,3768845870,11460,11460,11460,11460,0
20241008,164300,3768845870,11460,11460,11460,11460,0
20241008,164200,3768845870,11460,11460,11460,11460,0
20241008,164100,3768845870,11460,11460,11460,11460,0
20241008,164000,3768845870,11460,11460,11460,11460,0
20241008,163900,3768845870,11460,11460,11460,11460,0
20241008,163800,3768845870,11460,11460,11460,11460,0
20241008,163700,3768845870,11460,11460,11460,11460,0
20241008,163600,3768845870,11460,11460,11460,11460,0
20241008,163500,3768845870,11460,11460,11460,11460,0
20241008,163400,3768845870,11460,11460,11460,11460,0
20241008,163300,3768845870,11460,11460,11460,11460,0
20241008,163200,3768845870,11460,11460,11460,11460,0
20241008,163100,3768845870,11460,11460,11460,11460,0
20241008,163000,3768845870,11460,11460,11460,11460,0
20241008,162900,3768845870,11460,11460,11460,11460,0
20241008,162800,3768845870,11460,11460,11460,11460,2147
20241008,162700,3768845870,11460,11460,11460,11460,0
20241008,162600,3768845870,11460,11460,11460,11460,0
20241008,162500,3768845870,11460,11460,11460,11460,0
20241008,162400,3768845870,11460,11460,11460,11460,0
20241008,162300,3768845870,11460,11460,11460,11460,0
20241008,162200,3768845870,11460,11460,11460,11460,0
20241008,162100,3768845870,11460,11460,11460,11460,0
20241008,162000,3768845870,11460,11460,11460,11460,0
20241008,161900,3768845870,11460,11460,11460,11460,0
20241008,161800,3768845870,11460,11460,11460,11460,0
20241008,161700,3768845870,11460,11460,11460,11460,0
20241008,161600,3768845870,11460,11460,11460,11460,0
20241008,161500,3768845870,11460,11460,11460,11460,0
20241008,161400,3768845870,11460,11460,11460,11460,0
20241008,161300,3768845870,11460,11460,11460,11460,0
20241008,161200,3768845870,11460,11460,11460,11460,0
20241008,161100,3768845870,11460,11460,11460,11460,0
20241008,161000,3768845870,11460,11460,11460,11460,0
20241008,160900,3768845870,11460,11460,11460,11460,0
20241008,160800,3768845870,11460,11460,11460,11460,0
20241008,160700,3768845870,11460,11460,11460,11460,0
20241008,160600,3768845870,11460,11460,11460,11460,0
20241008,160500,3768845870,11460,11460,11460,11460,0
20241008,160400,3768845870,11460,11460,11460,11460,0
20241008,160300,3768845870,11460,11460,11460,11460,0
20241008,160200,3768845870,11460,11460,11460,11460,0
20241008,160100,3768845870,11460,11460,11460,11460,0
20241008,160000,3768845870,11460,11460,11460,11460,0
20241008,155900,3768845870,11460,11460,11460,11460,0
20241008,155800,3768845870,11460,11460,11460,11460,2147
20241008,155700,3768845870,11460,11460,11460,11460,0
20241008,155600,3768845870,11460,11460,11460,11460,0
20241008,155500,3768845870,11460,11460,11460,11460,0
20241008,155400,3768845870,11460,11460,11460,11460,0
20241008,155300,3768845870,11460,11460,11460,11460,0
20241008,155200,3768845870,11460,11460,11460,11460,0
20241008,155100,3768845870,11460,11460,11460,11460,0
20241008,155000,3768845870,11460,11460,11460,11460,0
20241008,154900,3768845870,11460,11460,11460,11460,0
20241008,154800,3768845870,11460,11460,11460,11460,0
20241008,154700,3768845870,11460,11460,11460,11460,0
20241008,154600,3768845870,11460,11460,11460,11460,0
20241008,154500,3768845870,11460,11460,11460,11460,0
20241008,154400,3768845870,11460,11460,11460,11460,0
20241008,154300,3768845870,11460,11460,11460,11460,0
20241008,154200,3768845870,11460,11460,11460,11460,0
20241008,154100,3768845870,11460,11460,11460,11460,0
20241008,154000,3768845870,11460,11460,11460,11460,0
20241008,153900,3768845870,11460,11460,11460,11460,0
20241008,153800,3768845870,11460,11460,11460,11460,0
20241008,153700,3768845870,11460,11460,11460,11460,0
20241008,153600,3768845870,11460,11460,11460,11460,0
20241008,153500,3768845870,11460,11460,11460,11460,0
20241008,153400,3768845870,11460,11460,11460,11460,0
20241008,153300,3768845870,11460,11460,11460,11460,0
20241008,153200,3768845870,11460,11460,11460,11460,0
20241008,153100,3768845870,11460,11460,11460,11460,0
20241008,153000,3768845870,11460,11460,11460,11460,2147
20241008,152900,3744241250,11460,11460,11460,11460,0
20241008,152800,3744241250,11460,11460,11460,11460,0
20241008,152700,3744241250,11460,11460,11460,11460,0
20241008,152600,3744241250,11460,11460,11460,11460,0
20241008,152500,3744241250,11460,11460,11460,11460,0
20241008,152400,3744241250,11460,11460,11460,11460,0
20241008,152300,3744241250,11460,11460,11460,11460,0
20241008,152200,3744241250,11460,11460,11460,11460,0
20241008,152100,3744241250,11460,11460,11460,11460,0
20241008,152000,3744241250,11460,11460,11460,11460,0
20241008,151900,3744241250,11460,11440,11460,11430,245
20241008,151800,3741438570,11440,11440,11440,11420,93
20241008,151700,3740375650,11440,11420,11440,11420,474
20241008,151600,3734958450,11440,11450,11450,11420,1112
20241008,151500,3722239770,11430,11430,11450,11430,153
20241008,151400,3720489820,11440,11430,11450,11430,189
20241008,151300,3718327280,11450,11430,11450,11430,275
20241008,151200,3715181730,11440,11440,11440,11430,389
20241008,151100,3710731840,11450,11440,11450,11440,139
20241008,151000,3709141500,11440,11440,11450,11440,259
20241008,150900,3706177920,11450,11450,11460,11440,728
20241008,150800,3697842760,11450,11460,11460,11450,73
20241008,150700,3697006500,11460,11450,11460,11450,245
20241008,150600,3694200150,11450,11470,11470,11450,151
20241008,150500,3692470770,11450,11460,11460,11440,118
20241008,150400,3691119310,11460,11450,11460,11440,207
20241008,150300,3688749200,11460,11440,11460,11440,344
20241008,150200,3684809520,11450,11450,11460,11440,657
20241008,150100,3677286490,11440,11430,11440,11420,324
20241008,150000,3673583150,11430,11400,11430,11400,1435
20241008,145900,3657213490,11400,11390,11410,11390,2560
20241008,145800,3628031490,11390,11390,11390,11380,1070
20241008,145700,3615847100,11390,11390,11400,11390,416
20241008,145600,3611107820,11390,11400,11400,11390,1104
20241008,145500,3598532700,11390,11380,11400,11380,1039
20241008,145400,3586698390,11390,11390,11400,11390,1623
20241008,145300,3568207760,11390,11390,11410,11390,643
20241008,145200,3560879750,11390,11390,11400,11390,1009
20241008,145100,3549386780,11390,11390,11400,11390,1871
20241008,145000,3528073560,11390,11400,11400,11390,991
20241008,144900,3516779910,11400,11410,11410,11400,421
20241008,144800,3511978740,11420,11400,11420,11390,1626
20241008,144700,3493435110,11390,11410,11410,11390,1062
20241008,144600,3481329100,11400,11410,11420,11400,691
20241008,144500,3473447370,11410,11400,11410,11400,1114
20241008,144400,3460746190,11400,11400,11410,11400,1648
20241008,144300,3441958720,11400,11400,11410,11390,1398
20241008,144200,3426021480,11410,11410,11410,11400,1180
20241008,144100,3412564770,11410,11400,11410,11400,931
20241008,144000,3401950690,11400,11410,11410,11400,1407
20241008,143900,3385910270,11400,11410,11410,11400,927
20241008,143800,3375342210,11400,11400,11410,11400,1261
20241008,143700,3360956470,11400,11400,11420,11400,553
20241008,143600,3354650920,11390,11390,11400,11390,1656
20241008,143500,3335779670,11400,11390,11410,11390,1615
20241008,143400,3317375970,11400,11400,11400,11390,1144
20241008,143300,3304344850,11390,11400,11400,11390,1089
20241008,143200,3291940840,11390,11400,11400,11390,1218
20241008,143100,3278067400,11400,11390,11400,11390,897
20241008,143000,3267850380,11400,11400,11410,11390,1238
20241008,142900,3253740020,11400,11400,11420,11390,328
20241008,142800,3250000240,11390,11410,11420,11390,1128
20241008,142700,3237137680,11410,11410,11420,11390,2167
20241008,142600,3212430510,11400,11400,11410,11400,1045
20241008,142500,3200517240,11400,11410,11410,11400,952
20241008,142400,3189664180,11410,11400,11410,11400,1358
20241008,142300,3174177540,11400,11400,11410,11400,1169
20241008,142200,3160850030,11410,11420,11420,11400,645
20241008,142100,3153493200,11420,11410,11420,11410,1060
20241008,142000,3141398340,11410,11420,11420,11410,1286
20241008,141900,3126724820,11410,11420,11420,11410,940
20241008,141800,3115999110,11420,11420,11420,11410,1382
20241008,141700,3100223840,11410,11410,11420,11400,1926
20241008,141600,3078248550,11420,11410,11420,11410,1168
20241008,141500,3064920490,11410,11410,11420,11410,1215
20241008,141400,3051057080,11410,11410,11420,11410,3454
20241008,141300,3011644150,11410,11420,11430,11410,474
20241008,141200,3006231220,11430,11430,11430,11420,1050
20241008,141100,2994239240,11440,11430,11440,11420,1635
20241008,141000,2975554360,11440,11430,11440,11420,1337
20241008,140900,2960276200,11430,11430,11440,11430,1060
20241008,140800,2948160130,11430,11450,11450,11430,727
20241008,140700,2939846600,11450,11430,11450,11430,1489
20241008,140600,2922810630,11440,11430,11450,11430,1431
20241008,140500,2906440390,11440,11450,11450,11430,1639
20241008,140400,2887689760,11440,11440,11450,11440,2671
20241008,140300,2857126310,11440,11450,11460,11440,2049
20241008,140200,2833665570,11460,11450,11460,11450,1208
20241008,140100,2819832670,11450,11460,11460,11450,1118
20241008,140000,2807029990,11450,11470,11470,11450,1870
20241008,135900,2785602750,11470,11470,11470,11460,309
20241008,135800,2782060120,11480,11470,11480,11460,1465
20241008,135700,2765266800,11470,11460,11480,11460,3117
20241008,135600,2729517260,11460,11460,11480,11460,1566
20241008,135500,2711555190,11470,11470,11480,11460,1083
20241008,135400,2699135140,11470,11470,11470,11460,3589
20241008,135300,2657969570,11470,11480,11480,11470,932
20241008,135200,2647272270,11480,11510,11510,11480,5273
20241008,135100,2586659180,11520,11530,11530,11510,1028
20241008,135000,2574823450,11520,11550,11550,11520,1058
20241008,134900,2562618040,11540,11540,11560,11540,490
20241008,134800,2556957970,11550,11540,11550,11540,59
20241008,134700,2556276940,11550,11540,11550,11540,199
20241008,134600,2553979890,11540,11550,11550,11540,208
20241008,134500,2551579140,11550,11550,11550,11540,71
20241008,134400,2550759390,11550,11540,11550,11540,214
20241008,134300,2548289250,11540,11550,11550,11540,71
20241008,134200,2547469520,11550,11550,11550,11550,450
20241008,134100,2542272020,11540,11540,11540,11540,131
20241008,134000,2540760280,11530,11530,11530,11530,248
20241008,133900,2537900840,11540,11530,11540,11530,22
20241008,133800,2537647010,11530,11530,11530,11530,273
20241008,133700,2534499320,11520,11520,11530,11520,271
20241008,133600,2531377220,11520,11520,11530,11520,81
20241008,133500,2530443810,11520,11530,11530,11520,15
20241008,133400,2530271000,11530,11520,11560,11510,1057
20241008,133300,2518073460,11520,11530,11530,11520,79
20241008,133200,2517162750,11520,11530,11530,11520,93
20241008,133100,2516091220,11520,11520,11520,11520,119
20241008,133000,2514720340,11510,11530,11530,11510,223
20241008,132900,2512151190,11530,11500,11530,11500,619
20241008,132800,2505022900,11500,11520,11520,11500,984
20241008,132700,2493697160,11510,11510,11520,11510,209
20241008,132600,2491291400,11520,11520,11520,11520,78
20241008,132500,2490392840,11510,11510,11520,11510,88
20241008,132400,2489379790,11530,11510,11530,11510,1503
20241008,132300,2472057130,11500,11500,11500,11500,172
20241008,132200,2470079130,11500,11500,11500,11500,533
20241008,132100,2463949630,11490,11480,11490,11480,383
20241008,132000,2459550500,11480,11480,11490,11480,25
20241008,131900,2459263330,11480,11480,11480,11460,354
20241008,131800,2455201330,11470,11470,11480,11470,562
20241008,131700,2448755020,11470,11470,11470,11460,316
20241008,131600,2445132970,11460,11460,11460,11460,133
20241008,131500,2443608790,11460,11460,11470,11460,125
20241008,131400,2442176120,11460,11460,11470,11460,344
20241008,131300,2438233230,11460,11460,11470,11460,189
20241008,131200,2436066100,11460,11460,11460,11460,78
20241008,131100,2435172220,11460,11470,11470,11460,320
20241008,131000,2431503900,11460,11460,11460,11450,1833
20241008,130900,2410498450,11460,11470,11470,11460,95
20241008,130800,2409409550,11470,11480,11480,11470,1054
20241008,130700,2397319580,11470,11480,11480,11470,255
20241008,130600,2394393730,11480,11470,11480,11470,332
20241008,130500,2390583100,11480,11470,11480,11470,192
20241008,130400,2388379780,11480,11470,11480,11470,721
20241008,130300,2380105070,11470,11490,11490,11470,110
20241008,130200,2378842900,11480,11480,11480,11480,225
20241008,130100,2376259900,11480,11490,11490,11480,144
20241008,130000,2374605860,11490,11470,11490,11470,363
20241008,125900,2370436760,11470,11460,11470,11460,667
20241008,125800,2362786830,11470,11460,11470,11460,637
20241008,125700,2355482590,11470,11480,11480,11460,254
20241008,125600,2352570120,11480,11490,11490,11480,600
20241008,125500,2345681230,11500,11480,11500,11470,631
20241008,125400,2338436300,11480,11490,11490,11470,150
20241008,125300,2336714140,11500,11450,11500,11450,2168
20241008,125200,2311833870,11460,11470,11470,11450,448
20241008,125100,2306700830,11460,11460,11490,11450,4422
20241008,125000,2256025840,11460,11460,11480,11450,1058
20241008,124900,2243899350,11460,11480,11480,11450,6353
20241008,124800,2171058240,11470,11500,11500,11470,11937
20241008,124700,2033951590,11500,11520,11530,11500,4706
20241008,124600,1979775260,11520,11530,11530,11520,386
20241008,124500,1975326140,11520,11530,11540,11520,1142
20241008,124400,1962160010,11530,11530,11530,11530,256
20241008,124300,1959208330,11530,11530,11540,11530,137
20241008,124200,1957628300,11540,11540,11540,11540,17
20241008,124100,1957432120,11540,11530,11540,11530,254
20241008,124000,1954502600,11540,11540,11540,11540,31
20241008,123900,1954144860,11530,11530,11530,11530,17
20241008,123800,1953948850,11530,11530,11540,11530,83
20241008,123700,1952991270,11530,11530,11540,11520,329
20241008,123600,1949198430,11540,11530,11550,11530,207
20241008,123500,1946808650,11550,11520,11550,11520,643
20241008,123400,1939386530,11530,11520,11530,11520,263
20241008,123300,1936355340,11520,11530,11540,11520,815
20241008,123200,1926959690,11520,11520,11530,11520,64
20241008,123100,1926222240,11530,11530,11530,11520,437
20241008,123000,1921184810,11530,11530,11530,11530,18
20241008,122900,1920977270,11540,11530,11540,11530,20
20241008,122800,1920746500,11530,11520,11530,11520,146
20241008,122700,1919063380,11520,11530,11530,11520,231
20241008,122600,1916400890,11520,11540,11540,11520,165
20241008,122500,1914499400,11530,11530,11530,11530,124
20241008,122400,1913069680,11530,11530,11530,11530,127
20241008,122300,1911605370,11530,11540,11540,11530,37
20241008,122200,1911178590,11540,11530,11540,11530,67
20241008,122100,1910405970,11530,11530,11540,11530,590
20241008,122000,1903602190,11520,11520,11520,11520,40
20241008,121900,1903141390,11520,11530,11530,11520,137
20241008,121800,1901562500,11520,11520,11530,11520,294
20241008,121700,1898174550,11530,11530,11540,11530,324
20241008,121600,1894438650,11530,11530,11540,11530,39
20241008,121500,1893988880,11540,11540,11540,11530,61
20241008,121400,1893284950,11530,11520,11530,11520,395
20241008,121300,1888733580,11520,11520,11530,11520,61
20241008,121200,1888030840,11520,11530,11530,11510,263
20241008,121100,1885000790,11530,11520,11530,11520,516
20241008,121000,1879053400,11510,11510,11510,11510,47
20241008,120900,1878512430,11510,11520,11520,11510,22
20241008,120800,1878259040,11510,11500,11510,11500,323
20241008,120700,1874542410,11500,11500,11510,11500,55
20241008,120600,1873909590,11500,11500,11500,11500,15
20241008,120500,1873737090,11510,11500,11510,11500,166
20241008,120400,1871827200,11500,11500,11510,11500,178
20241008,120300,1869779960,11510,11510,11510,11510,17
20241008,120200,1869584290,11490,11510,11510,11490,110
20241008,120100,1868319050,11500,11500,11500,11490,278
20241008,120000,1865123320,11500,11490,11510,11490,339
20241008,115900,1861224740,11500,11500,11500,11500,18
20241008,115800,1861017740,11500,11500,11500,11490,282
20241008,115700,1857776420,11500,11490,11500,11490,36
20241008,115600,1857362730,11490,11470,11490,11470,1246
20241008,115500,1843058960,11470,11470,11470,11460,121
20241008,115400,1841671490,11460,11460,11470,11460,431
20241008,115300,1836731860,11460,11500,11500,11450,6275
20241008,115200,1764726030,11490,11490,11490,11480,1983
20241008,115100,1741948860,11490,11490,11500,11490,174
20241008,115000,1739949330,11500,11500,11500,11500,23
20241008,114900,1739684830,11490,11510,11510,11490,1198
20241008,114800,1725903910,11510,11500,11510,11500,127
20241008,114700,1724443300,11500,11510,11510,11500,1066
20241008,114600,1712176350,11500,11510,11510,11500,130
20241008,114500,1710681030,11510,11490,11510,11490,440
20241008,114400,1705622380,11500,11520,11520,11500,1535
20241008,114300,1687965350,11520,11520,11530,11520,84
20241008,114200,1686997570,11530,11520,11530,11520,86
20241008,114100,1686006420,11520,11520,11520,11520,222
20241008,114000,1683448980,11520,11520,11520,11520,28
20241008,113900,1683126420,11520,11510,11520,11510,978
20241008,113800,1671860480,11510,11510,11510,11510,94
20241008,113700,1670778540,11510,11510,11510,11500,377
20241008,113600,1666439810,11500,11510,11510,11500,70
20241008,113500,1665634440,11510,11500,11510,11490,1238
20241008,113400,1651397580,11490,11500,11500,11490,548
20241008,113300,1645098350,11500,11490,11500,11490,151
20241008,113200,1643363050,11490,11510,11510,11490,597
20241008,113100,1636498350,11500,11520,11530,11500,14591
20241008,113000,1468451780,11500,11520,11520,11500,1465
20241008,112900,1451583140,11520,11510,11520,11500,232
20241008,112800,1448913060,11510,11550,11550,11500,9383
20241008,112700,1340738730,11550,11550,11560,11550,1633
20241008,112600,1321877470,11550,11560,11560,11550,127
20241008,112500,1320410480,11560,11540,11560,11540,292
20241008,112400,1317038410,11550,11550,11550,11550,3126
20241008,112300,1280933110,11540,11540,11540,11540,147
20241008,112200,1279236730,11550,11570,11570,11530,5229
20241008,112100,1218845200,11570,11570,11570,11570,205
20241008,112000,1216473350,11570,11560,11570,11560,65
20241008,111900,1215721600,11560,11570,11570,11560,230
20241008,111800,1213061390,11560,11560,11570,11560,247
20241008,111700,1210205070,11560,11560,11560,11560,124
20241008,111600,1208771630,11560,11560,11560,11550,266
20241008,111500,1205697400,11560,11570,11570,11550,1678
20241008,111400,1186299850,11570,11590,11590,11570,1133
20241008,111300,1173183180,11580,11590,11590,11580,24
20241008,111200,1172905230,11590,11590,11590,11590,42
20241008,111100,1172418450,11580,11590,11600,11580,428
20241008,111000,1167458850,11650,11600,11650,11600,100
20241008,110900,1166298350,11600,11600,11660,11600,382
20241008,110800,1161859410,11590,11600,11600,11590,172
20241008,110700,1159865720,11590,11590,11590,11590,0
20241008,110600,1159865720,11590,11590,11590,11580,134
20241008,110500,1158313100,11600,11580,11600,11580,209
20241008,110400,1155891980,11590,11590,11590,11590,93
20241008,110300,1154814110,11580,11580,11580,11570,394
20241008,110200,1150254150,11580,11580,11580,11580,1053
20241008,110100,1138060410,11590,11590,11590,11580,238
20241008,110000,1135302920,11590,11570,11590,11570,323
20241008,105900,1131561580,11580,11570,11610,11570,719
20241008,105800,1123240100,11570,11580,11580,11570,453
20241008,105700,1117997950,11580,11620,11620,11560,8958
20241008,105600,1014145790,11630,11630,11630,11630,42
20241008,105500,1013657330,11620,11630,11650,11620,530
20241008,105400,1007493310,11630,11640,11640,11630,224
20241008,105300,1004886370,11640,11640,11640,11640,25
20241008,105200,1004595370,11640,11640,11640,11640,41
20241008,105100,1004118130,11630,11640,11640,11630,164
20241008,105000,1002210650,11640,11650,11650,11640,116
20241008,104900,1000859700,11650,11640,11650,11640,55
20241008,104800,1000219090,11630,11650,11650,11630,162
20241008,104700,998333310,11650,11650,11650,11650,2
20241008,104600,998310010,11650,11660,11660,11630,156
20241008,104500,996493550,11670,11620,11670,11620,129
20241008,104400,994992820,11630,11630,11630,11630,203
20241008,104300,992631930,11670,11680,11680,11630,689
20241008,104200,984607190,11660,11660,11660,11660,122
20241008,104100,983184670,11660,11670,11670,11660,225
20241008,104000,980559470,11660,11660,11660,11660,2
20241008,103900,980536150,11680,11680,11680,11680,41
20241008,103800,980057270,11650,11660,11660,11650,95
20241008,103700,978950510,11650,11650,11650,11650,15
20241008,103600,978775760,11650,11640,11650,11630,180
20241008,103500,976680550,11630,11640,11640,11630,1470
20241008,103400,959579070,11640,11650,11650,11640,647
20241008,103300,952046860,11640,11650,11670,11640,182
20241008,103200,949925420,11650,11650,11650,11650,134
20241008,103100,948364320,11650,11650,11650,11650,46
20241008,103000,947828420,11650,11660,11660,11650,89
20241008,102900,946791340,11660,11680,11680,11660,692
20241008,102800,938712160,11660,11670,11680,11660,239
20241008,102700,935924370,11670,11670,11670,11670,0
20241008,102600,935924370,11670,11660,11680,11660,109
20241008,102500,934651940,11670,11670,11670,11660,104
20241008,102400,933439200,11690,11660,11690,11650,41
20241008,102300,932960710,11650,11640,11690,11640,193
20241008,102200,930712080,11660,11630,11660,11630,898
20241008,102100,920250380,11640,11650,11650,11640,215
20241008,102000,917746780,11650,11650,11650,11650,200
20241008,101900,915416780,11650,11620,11650,11620,398
20241008,101800,910790100,11620,11630,11630,11620,111
20241008,101700,909499180,11630,11630,11630,11630,1
20241008,101600,909487550,11630,11650,11650,11610,806
20241008,101500,900113830,11630,11630,11630,11620,339
20241008,101400,896173110,11620,11630,11640,11620,1031
20241008,101300,884172850,11630,11620,11630,11620,40
20241008,101200,883707680,11630,11610,11630,11610,152
20241008,101100,881942210,11610,11600,11630,11600,5377
20241008,101000,819557170,11600,11600,11600,11600,56
20241008,100900,818907570,11600,11600,11600,11590,64
20241008,100800,818165770,11590,11600,11600,11590,116
20241008,100700,816821110,11600,11600,11600,11600,2
20241008,100600,816797910,11600,11590,11600,11590,147
20241008,100500,815093740,11590,11600,11600,11590,323
20241008,100400,811350150,11600,11600,11600,11600,26
20241008,100300,811048550,11600,11600,11600,11600,44
20241008,100200,810538150,11590,11610,11610,11590,1047
20241008,100100,798393920,11610,11610,11610,11610,2
20241008,100000,798370700,11600,11610,11610,11600,1101
20241008,095900,785598610,11610,11630,11630,11610,2022
20241008,095800,762113290,11630,11630,11630,11630,14
20241008,095700,761950470,11630,11630,11630,11630,72
20241008,095600,761113110,11630,11630,11640,11630,133
20241008,095500,759566250,11630,11630,11630,11630,14
20241008,095400,759403430,11630,11630,11630,11630,34
20241008,095300,759008010,11670,11610,11670,11610,44
20241008,095200,758494710,11600,11600,11600,11600,93
20241008,095100,757415910,11600,11600,11600,11590,1410
20241008,095000,741072780,11590,11670,11670,11590,4036
20241008,094900,694246890,11610,11630,11650,11610,5910
20241008,094800,625550460,11630,11660,11670,11630,1495
20241008,094700,608154500,11670,11670,11670,11660,69
20241008,094600,607349410,11670,11670,11670,11670,40
20241008,094500,606882610,11670,11670,11680,11670,266
20241008,094400,603776890,11670,11680,11680,11670,12
20241008,094300,603636830,11670,11670,11670,11650,98
20241008,094200,602493190,11660,11650,11660,11650,584
20241008,094100,595684970,11650,11660,11660,11650,25
20241008,094000,595393700,11660,11660,11660,11650,5
20241008,093900,595335420,11650,11630,11650,11630,2694
20241008,093800,564001060,11620,11620,11620,11620,90
20241008,093700,562955260,11620,11630,11630,11610,2196
20241008,093600,537443410,11630,11620,11630,11610,151
20241008,093500,535689540,11620,11640,11640,11600,1874
20241008,093400,513921320,11640,11670,11670,11630,3602
20241008,093300,471938260,11670,11670,11670,11670,575
20241008,093200,465228010,11670,11700,11700,11670,4395
20241008,093100,413912240,11710,11710,11710,11710,10
20241008,093000,413795140,11720,11690,11720,11690,65
20241008,092900,413033910,11690,11690,11690,11680,31
20241008,092800,412671580,11690,11700,11700,11690,435
20241008,092700,407586420,11690,11690,11690,11690,0
20241008,092600,407586420,11690,11700,11700,11690,1395
20241008,092500,391278290,11700,11690,11700,11690,245
20241008,092400,388412720,11680,11710,11710,11680,712
20241008,092300,380089260,11700,11700,11710,11690,732
20241008,092200,371521810,11720,11690,11720,11680,1576
20241008,092100,353055980,11740,11700,11740,11690,2046
20241008,092000,329064870,11730,11740,11740,11730,12
20241008,091900,328924050,11680,11710,11740,11670,4341
20241008,091800,278175120,11710,11720,11720,11700,2187
20241008,091700,252556710,11740,11740,11740,11740,11
20241008,091600,252427570,11740,11730,11740,11720,158
20241008,091500,250574670,11720,11780,11780,11720,240
20241008,091400,247751330,11790,11780,11790,11750,1564
20241008,091300,229327750,11780,11720,11780,11720,352
20241008,091200,225188700,11710,11710,11710,11710,93
20241008,091100,224099670,11710,11710,11730,11710,344
20241008,091000,220066380,11710,11750,11750,11710,212
20241008,090900,217582120,11750,11720,11750,11710,78
20241008,090800,216668020,11700,11730,11740,11700,4485
20241008,090700,164178170,11730,11800,11810,11730,3134
20241008,090600,127301380,11810,11830,11840,11810,5962
20241008,090500,56771980,11840,11890,11890,11840,1887
20241008,090400,34361930,11890,11900,11900,11890,248
20241008,090300,31412510,11890,11890,11890,11890,136
20241008,090200,29795470,11890,11890,11890,11890,46
20241008,090100,29248530,11960,11860,11960,11860,1213
20241008,090000,14767920,11850,11960,11960,11850,1236