KissMeData/114090/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,201600,2117984130,11390,11390,11390,11390,50668
20241010,201500,2117984130,11390,11390,11390,11390,0
20241010,201400,2117984130,11390,11390,11390,11390,0
20241010,201300,2117984130,11390,11390,11390,11390,0
20241010,201200,2117984130,11390,11390,11390,11390,0
20241010,201100,2117984130,11390,11390,11390,11390,0
20241010,201000,2117984130,11390,11390,11390,11390,0
20241010,200900,2117984130,11390,11390,11390,11390,0
20241010,200800,2117984130,11390,11390,11390,11390,0
20241010,200700,2117984130,11390,11390,11390,11390,0
20241010,200600,2117984130,11390,11390,11390,11390,0
20241010,200500,2117984130,11390,11390,11390,11390,0
20241010,200400,2117984130,11390,11390,11390,11390,0
20241010,200300,2117984130,11390,11390,11390,11390,0
20241010,200200,2117984130,11390,11390,11390,11390,0
20241010,200100,2117984130,11390,11390,11390,11390,0
20241010,200000,2117984130,11390,11390,11390,11390,0
20241010,195900,2117984130,11390,11390,11390,11390,0
20241010,195800,2117984130,11390,11390,11390,11390,0
20241010,195700,2117984130,11390,11390,11390,11390,0
20241010,195600,2117984130,11390,11390,11390,11390,0
20241010,195500,2117984130,11390,11390,11390,11390,0
20241010,195400,2117984130,11390,11390,11390,11390,0
20241010,195300,2117984130,11390,11390,11390,11390,0
20241010,195200,2117984130,11390,11390,11390,11390,0
20241010,195100,2117984130,11390,11390,11390,11390,0
20241010,195000,2117984130,11390,11390,11390,11390,0
20241010,194900,2117984130,11390,11390,11390,11390,0
20241010,194800,2117984130,11390,11390,11390,11390,0
20241010,194700,2117984130,11390,11390,11390,11390,0
20241010,194600,2117984130,11390,11390,11390,11390,50668
20241010,194500,2117984130,11390,11390,11390,11390,0
20241010,194400,2117984130,11390,11390,11390,11390,0
20241010,194300,2117984130,11390,11390,11390,11390,0
20241010,194200,2117984130,11390,11390,11390,11390,0
20241010,194100,2117984130,11390,11390,11390,11390,0
20241010,194000,2117984130,11390,11390,11390,11390,0
20241010,193900,2117984130,11390,11390,11390,11390,0
20241010,193800,2117984130,11390,11390,11390,11390,0
20241010,193700,2117984130,11390,11390,11390,11390,0
20241010,193600,2117984130,11390,11390,11390,11390,0
20241010,193500,2117984130,11390,11390,11390,11390,0
20241010,193400,2117984130,11390,11390,11390,11390,0
20241010,193300,2117984130,11390,11390,11390,11390,0
20241010,193200,2117984130,11390,11390,11390,11390,0
20241010,193100,2117984130,11390,11390,11390,11390,0
20241010,193000,2117984130,11390,11390,11390,11390,0
20241010,192900,2117984130,11390,11390,11390,11390,0
20241010,192800,2117984130,11390,11390,11390,11390,0
20241010,192700,2117984130,11390,11390,11390,11390,0
20241010,192600,2117984130,11390,11390,11390,11390,0
20241010,192500,2117984130,11390,11390,11390,11390,0
20241010,192400,2117984130,11390,11390,11390,11390,0
20241010,192300,2117984130,11390,11390,11390,11390,0
20241010,192200,2117984130,11390,11390,11390,11390,0
20241010,192100,2117984130,11390,11390,11390,11390,0
20241010,192000,2117984130,11390,11390,11390,11390,0
20241010,191900,2117984130,11390,11390,11390,11390,0
20241010,191800,2117984130,11390,11390,11390,11390,0
20241010,191700,2117984130,11390,11390,11390,11390,0
20241010,191600,2117984130,11390,11390,11390,11390,50668
20241010,191500,2117984130,11390,11390,11390,11390,0
20241010,191400,2117984130,11390,11390,11390,11390,0
20241010,191300,2117984130,11390,11390,11390,11390,0
20241010,191200,2117984130,11390,11390,11390,11390,0
20241010,191100,2117984130,11390,11390,11390,11390,0
20241010,191000,2117984130,11390,11390,11390,11390,0
20241010,190900,2117984130,11390,11390,11390,11390,0
20241010,190800,2117984130,11390,11390,11390,11390,0
20241010,190700,2117984130,11390,11390,11390,11390,0
20241010,190600,2117984130,11390,11390,11390,11390,0
20241010,190500,2117984130,11390,11390,11390,11390,0
20241010,190400,2117984130,11390,11390,11390,11390,0
20241010,190300,2117984130,11390,11390,11390,11390,0
20241010,190200,2117984130,11390,11390,11390,11390,0
20241010,190100,2117984130,11390,11390,11390,11390,0
20241010,190000,2117984130,11390,11390,11390,11390,0
20241010,185900,2117984130,11390,11390,11390,11390,0
20241010,185800,2117984130,11390,11390,11390,11390,0
20241010,185700,2117984130,11390,11390,11390,11390,0
20241010,185600,2117984130,11390,11390,11390,11390,0
20241010,185500,2117984130,11390,11390,11390,11390,0
20241010,185400,2117984130,11390,11390,11390,11390,0
20241010,185300,2117984130,11390,11390,11390,11390,0
20241010,185200,2117984130,11390,11390,11390,11390,0
20241010,185100,2117984130,11390,11390,11390,11390,0
20241010,185000,2117984130,11390,11390,11390,11390,0
20241010,184900,2117984130,11390,11390,11390,11390,0
20241010,184800,2117984130,11390,11390,11390,11390,0
20241010,184700,2117984130,11390,11390,11390,11390,0
20241010,184600,2117984130,11390,11390,11390,11390,50668
20241010,184500,2117984130,11390,11390,11390,11390,0
20241010,184400,2117984130,11390,11390,11390,11390,0
20241010,184300,2117984130,11390,11390,11390,11390,0
20241010,184200,2117984130,11390,11390,11390,11390,0
20241010,184100,2117984130,11390,11390,11390,11390,0
20241010,184000,2117984130,11390,11390,11390,11390,0
20241010,183900,2117984130,11390,11390,11390,11390,0
20241010,183800,2117984130,11390,11390,11390,11390,0
20241010,183700,2117984130,11390,11390,11390,11390,0
20241010,183600,2117984130,11390,11390,11390,11390,0
20241010,183500,2117984130,11390,11390,11390,11390,0
20241010,183400,2117984130,11390,11390,11390,11390,0
20241010,183300,2117984130,11390,11390,11390,11390,0
20241010,183200,2117984130,11390,11390,11390,11390,0
20241010,183100,2117984130,11390,11390,11390,11390,0
20241010,183000,2117984130,11390,11390,11390,11390,0
20241010,182900,2117984130,11390,11390,11390,11390,0
20241010,182800,2117984130,11390,11390,11390,11390,0
20241010,182700,2117984130,11390,11390,11390,11390,0
20241010,182600,2117984130,11390,11390,11390,11390,0
20241010,182500,2117984130,11390,11390,11390,11390,0
20241010,182400,2117984130,11390,11390,11390,11390,0
20241010,182300,2117984130,11390,11390,11390,11390,0
20241010,182200,2117984130,11390,11390,11390,11390,0
20241010,182100,2117984130,11390,11390,11390,11390,0
20241010,182000,2117984130,11390,11390,11390,11390,0
20241010,181900,2117984130,11390,11390,11390,11390,0
20241010,181800,2117984130,11390,11390,11390,11390,0
20241010,181700,2117984130,11390,11390,11390,11390,0
20241010,181600,2117984130,11390,11390,11390,11390,50668
20241010,181500,2117984130,11390,11390,11390,11390,0
20241010,181400,2117984130,11390,11390,11390,11390,0
20241010,181300,2117984130,11390,11390,11390,11390,0
20241010,181200,2117984130,11390,11390,11390,11390,0
20241010,181100,2117984130,11390,11390,11390,11390,0
20241010,181000,2117984130,11390,11390,11390,11390,0
20241010,180900,2117984130,11390,11390,11390,11390,0
20241010,180800,2117984130,11390,11390,11390,11390,0
20241010,180700,2117984130,11390,11390,11390,11390,0
20241010,180600,2117984130,11390,11390,11390,11390,0
20241010,180500,2117984130,11390,11390,11390,11390,0
20241010,180400,2117984130,11390,11390,11390,11390,0
20241010,180300,2117984130,11390,11390,11390,11390,0
20241010,180200,2117984130,11390,11390,11390,11390,0
20241010,180100,2117984130,11390,11390,11390,11390,0
20241010,180000,2117984130,11390,11390,11390,11390,0
20241010,175900,2117984130,11390,11390,11390,11390,0
20241010,175800,2117984130,11390,11390,11390,11390,0
20241010,175700,2117984130,11390,11390,11390,11390,0
20241010,175600,2117984130,11390,11390,11390,11390,0
20241010,175500,2117984130,11390,11390,11390,11390,0
20241010,175400,2117984130,11390,11390,11390,11390,0
20241010,175300,2117984130,11390,11390,11390,11390,0
20241010,175200,2117984130,11390,11390,11390,11390,0
20241010,175100,2117984130,11390,11390,11390,11390,0
20241010,175000,2117984130,11390,11390,11390,11390,0
20241010,174900,2117984130,11390,11390,11390,11390,0
20241010,174800,2117984130,11390,11390,11390,11390,0
20241010,174700,2117984130,11390,11390,11390,11390,0
20241010,174600,2117984130,11390,11390,11390,11390,50668
20241010,174500,2117984130,11390,11390,11390,11390,0
20241010,174400,2117984130,11390,11390,11390,11390,0
20241010,174300,2117984130,11390,11390,11390,11390,0
20241010,174200,2117984130,11390,11390,11390,11390,0
20241010,174100,2117984130,11390,11390,11390,11390,0
20241010,174000,2117984130,11390,11390,11390,11390,0
20241010,173900,2117984130,11390,11390,11390,11390,0
20241010,173800,2117984130,11390,11390,11390,11390,0
20241010,173700,2117984130,11390,11390,11390,11390,0
20241010,173600,2117984130,11390,11390,11390,11390,0
20241010,173500,2117984130,11390,11390,11390,11390,0
20241010,173400,2117984130,11390,11390,11390,11390,0
20241010,173300,2117984130,11390,11390,11390,11390,0
20241010,173200,2117984130,11390,11390,11390,11390,0
20241010,173100,2117984130,11390,11390,11390,11390,0
20241010,173000,2117984130,11390,11390,11390,11390,0
20241010,172900,2117984130,11390,11390,11390,11390,0
20241010,172800,2117984130,11390,11390,11390,11390,0
20241010,172700,2117984130,11390,11390,11390,11390,0
20241010,172600,2117984130,11390,11390,11390,11390,0
20241010,172500,2117984130,11390,11390,11390,11390,0
20241010,172400,2117984130,11390,11390,11390,11390,0
20241010,172300,2117984130,11390,11390,11390,11390,0
20241010,172200,2117984130,11390,11390,11390,11390,0
20241010,172100,2117984130,11390,11390,11390,11390,0
20241010,172000,2117984130,11390,11390,11390,11390,0
20241010,171900,2117984130,11390,11390,11390,11390,0
20241010,171800,2117984130,11390,11390,11390,11390,0
20241010,171700,2117984130,11390,11390,11390,11390,0
20241010,171600,2117984130,11390,11390,11390,11390,50668
20241010,171500,2117984130,11390,11390,11390,11390,0
20241010,171400,2117984130,11390,11390,11390,11390,0
20241010,171300,2117984130,11390,11390,11390,11390,0
20241010,171200,2117984130,11390,11390,11390,11390,0
20241010,171100,2117984130,11390,11390,11390,11390,0
20241010,171000,2117984130,11390,11390,11390,11390,0
20241010,170900,2117984130,11390,11390,11390,11390,0
20241010,170800,2117984130,11390,11390,11390,11390,0
20241010,170700,2117984130,11390,11390,11390,11390,0
20241010,170600,2117984130,11390,11390,11390,11390,0
20241010,170500,2117984130,11390,11390,11390,11390,0
20241010,170400,2117984130,11390,11390,11390,11390,0
20241010,170300,2117984130,11390,11390,11390,11390,0
20241010,170200,2117984130,11390,11390,11390,11390,0
20241010,170100,2117984130,11390,11390,11390,11390,0
20241010,170000,2117984130,11390,11390,11390,11390,0
20241010,165900,2117984130,11390,11390,11390,11390,0
20241010,165800,2117984130,11390,11390,11390,11390,0
20241010,165700,2117984130,11390,11390,11390,11390,0
20241010,165600,2117984130,11390,11390,11390,11390,0
20241010,165500,2117984130,11390,11390,11390,11390,0
20241010,165400,2117984130,11390,11390,11390,11390,0
20241010,165300,2117984130,11390,11390,11390,11390,0
20241010,165200,2117984130,11390,11390,11390,11390,0
20241010,165100,2117984130,11390,11390,11390,11390,0
20241010,165000,2117984130,11390,11390,11390,11390,0
20241010,164900,2117984130,11390,11390,11390,11390,0
20241010,164800,2117984130,11390,11390,11390,11390,0
20241010,164700,2117984130,11390,11390,11390,11390,0
20241010,164600,2117984130,11390,11390,11390,11390,50668
20241010,164500,2117984130,11390,11390,11390,11390,0
20241010,164400,2117984130,11390,11390,11390,11390,0
20241010,164300,2117984130,11390,11390,11390,11390,0
20241010,164200,2117984130,11390,11390,11390,11390,0
20241010,164100,2117984130,11390,11390,11390,11390,0
20241010,164000,2117984130,11390,11390,11390,11390,0
20241010,163900,2117984130,11390,11390,11390,11390,0
20241010,163800,2117984130,11390,11390,11390,11390,0
20241010,163700,2117984130,11390,11390,11390,11390,0
20241010,163600,2117984130,11390,11390,11390,11390,0
20241010,163500,2117984130,11390,11390,11390,11390,0
20241010,163400,2117984130,11390,11390,11390,11390,0
20241010,163300,2117984130,11390,11390,11390,11390,0
20241010,163200,2117984130,11390,11390,11390,11390,0
20241010,163100,2117984130,11390,11390,11390,11390,0
20241010,163000,2117984130,11390,11390,11390,11390,0
20241010,162900,2117984130,11390,11390,11390,11390,0
20241010,162800,2117984130,11390,11390,11390,11390,0
20241010,162700,2117984130,11390,11390,11390,11390,0
20241010,162600,2117984130,11390,11390,11390,11390,0
20241010,162500,2117984130,11390,11390,11390,11390,0
20241010,162400,2117984130,11390,11390,11390,11390,0
20241010,162300,2117984130,11390,11390,11390,11390,0
20241010,162200,2117984130,11390,11390,11390,11390,0
20241010,162100,2117984130,11390,11390,11390,11390,0
20241010,162000,2117984130,11390,11390,11390,11390,0
20241010,161900,2117984130,11390,11390,11390,11390,0
20241010,161800,2117984130,11390,11390,11390,11390,0
20241010,161700,2117984130,11390,11390,11390,11390,0
20241010,161600,2117984130,11390,11390,11390,11390,50668
20241010,161500,2117984130,11390,11390,11390,11390,0
20241010,161400,2117984130,11390,11390,11390,11390,0
20241010,161300,2117984130,11390,11390,11390,11390,0
20241010,161200,2117984130,11390,11390,11390,11390,0
20241010,161100,2117984130,11390,11390,11390,11390,0
20241010,161000,2117984130,11390,11390,11390,11390,0
20241010,160900,2117984130,11390,11390,11390,11390,0
20241010,160800,2117984130,11390,11390,11390,11390,0
20241010,160700,2117984130,11390,11390,11390,11390,0
20241010,160600,2117984130,11390,11390,11390,11390,0
20241010,160500,2117984130,11390,11390,11390,11390,0
20241010,160400,2117984130,11390,11390,11390,11390,0
20241010,160300,2117984130,11390,11390,11390,11390,0
20241010,160200,2117984130,11390,11390,11390,11390,0
20241010,160100,2117984130,11390,11390,11390,11390,0
20241010,160000,2117984130,11390,11390,11390,11390,0
20241010,155900,2117984130,11390,11390,11390,11390,0
20241010,155800,2117984130,11390,11390,11390,11390,0
20241010,155700,2117984130,11390,11390,11390,11390,0
20241010,155600,2117984130,11390,11390,11390,11390,0
20241010,155500,2117984130,11390,11390,11390,11390,0
20241010,155400,2117984130,11390,11390,11390,11390,0
20241010,155300,2117984130,11390,11390,11390,11390,0
20241010,155200,2117984130,11390,11390,11390,11390,0
20241010,155100,2117984130,11390,11390,11390,11390,0
20241010,155000,2117984130,11390,11390,11390,11390,0
20241010,154900,2117984130,11390,11390,11390,11390,0
20241010,154800,2117984130,11390,11390,11390,11390,0
20241010,154700,2117984130,11390,11390,11390,11390,0
20241010,154600,2117984130,11390,11390,11390,11390,50668
20241010,154500,2117984130,11390,11390,11390,11390,0
20241010,154400,2117984130,11390,11390,11390,11390,0
20241010,154300,2117984130,11390,11390,11390,11390,0
20241010,154200,2117984130,11390,11390,11390,11390,0
20241010,154100,2117984130,11390,11390,11390,11390,0
20241010,154000,2117984130,11390,11390,11390,11390,0
20241010,153900,2117984130,11390,11390,11390,11390,0
20241010,153800,2117984130,11390,11390,11390,11390,0
20241010,153700,2117984130,11390,11390,11390,11390,0
20241010,153600,2117984130,11390,11390,11390,11390,0
20241010,153500,2117984130,11390,11390,11390,11390,0
20241010,153400,2117984130,11390,11390,11390,11390,0
20241010,153300,2117984130,11390,11390,11390,11390,0
20241010,153200,2117984130,11390,11390,11390,11390,0
20241010,153100,2117984130,11390,11390,11390,11390,0
20241010,153000,2117984130,11390,11390,11390,11390,50668
20241010,152900,1540875610,11440,11440,11440,11440,0
20241010,152800,1540875610,11440,11440,11440,11440,0
20241010,152700,1540875610,11440,11440,11440,11440,0
20241010,152600,1540875610,11440,11440,11440,11440,0
20241010,152500,1540875610,11440,11440,11440,11440,0
20241010,152400,1540875610,11440,11440,11440,11440,0
20241010,152300,1540875610,11440,11440,11440,11440,0
20241010,152200,1540875610,11440,11440,11440,11440,0
20241010,152100,1540875610,11440,11440,11440,11440,0
20241010,152000,1540875610,11440,11440,11440,11440,0
20241010,151900,1540875610,11440,11490,11490,11440,1350
20241010,151800,1525399720,11490,11490,11500,11490,286
20241010,151700,1522112140,11490,11490,11500,11490,271
20241010,151600,1518997300,11490,11490,11490,11490,383
20241010,151500,1514596630,11500,11500,11500,11490,403
20241010,151400,1509962660,11500,11500,11500,11490,435
20241010,151300,1504961580,11500,11500,11500,11500,104
20241010,151200,1503765580,11510,11510,11510,11500,539
20241010,151100,1497562560,11490,11490,11510,11490,208
20241010,151000,1495169580,11510,11480,11510,11480,297
20241010,150900,1491753060,11510,11510,11510,11480,210
20241010,150800,1489335990,11490,11480,11500,11480,274
20241010,150700,1486187180,11480,11470,11480,11470,413
20241010,150600,1481447350,11480,11490,11490,11480,436
20241010,150500,1476441900,11490,11520,11530,11490,410
20241010,150400,1471718960,11490,11480,11520,11480,193
20241010,150300,1469498280,11480,11480,11520,11480,189
20241010,150200,1467324360,11510,11500,11510,11470,611
20241010,150100,1460297740,11490,11500,11500,11490,108
20241010,150000,1459055780,11490,11470,11500,11470,278
20241010,145900,1455859000,11500,11470,11500,11470,56
20241010,145800,1455215120,11500,11470,11530,11470,427
20241010,145700,1450302200,11520,11510,11520,11510,230
20241010,145600,1447653330,11470,11460,11470,11460,329
20241010,145500,1443880400,11470,11470,11470,11460,402
20241010,145400,1439270170,11470,11480,11500,11470,390
20241010,145300,1434792700,11490,11510,11530,11490,551
20241010,145200,1428450280,11490,11510,11510,11460,76
20241010,145100,1427575840,11480,11500,11500,11460,365
20241010,145000,1423384180,11490,11490,11510,11470,458
20241010,144900,1418118270,11510,11510,11510,11500,210
20241010,144800,1415702230,11500,11480,11510,11480,496
20241010,144700,1409997940,11490,11490,11500,11490,208
20241010,144600,1407607500,11480,11480,11480,11480,398
20241010,144500,1403038460,11470,11490,11490,11470,714
20241010,144400,1394844440,11490,11490,11490,11480,194
20241010,144300,1392615390,11530,11490,11530,11470,418
20241010,144200,1387807940,11470,11490,11500,11470,414
20241010,144100,1383051990,11500,11530,11530,11490,386
20241010,144000,1378605630,11490,11490,11490,11490,370
20241010,143900,1374354330,11480,11490,11530,11480,442
20241010,143800,1369266850,11530,11530,11530,11530,156
20241010,143700,1367468170,11530,11530,11530,11490,244
20241010,143600,1364659580,11530,11490,11530,11490,382
20241010,143500,1360258790,11530,11490,11530,11490,193
20241010,143400,1358036980,11480,11530,11530,11480,360
20241010,143300,1353889050,11530,11490,11530,11450,597
20241010,143200,1347036530,11470,11470,11470,11470,129
20241010,143100,1345556900,11470,11470,11470,11460,382
20241010,143000,1341175820,11470,11540,11540,11470,543
20241010,142900,1334931340,11500,11530,11530,11500,326
20241010,142800,1331175200,11530,11480,11530,11480,175
20241010,142700,1329161600,11480,11520,11530,11470,1071
20241010,142600,1316844460,11520,11520,11520,11470,106
20241010,142500,1315623390,11530,11530,11530,11490,236
20241010,142400,1312907550,11500,11500,11530,11500,450
20241010,142300,1307726280,11490,11500,11500,11490,260
20241010,142200,1304736330,11500,11510,11520,11490,507
20241010,142100,1298902080,11500,11510,11510,11500,143
20241010,142000,1297256190,11510,11520,11520,11510,383
20241010,141900,1292844720,11550,11490,11550,11490,404
20241010,141800,1288181720,11530,11520,11540,11450,937
20241010,141700,1277411400,11540,11540,11540,11490,344
20241010,141600,1273443140,11490,11510,11510,11490,819
20241010,141500,1264025580,11510,11510,11510,11500,373
20241010,141400,1259732450,11510,11550,11550,11510,392
20241010,141300,1255210990,11510,11510,11550,11510,57
20241010,141200,1254552840,11560,11530,11560,11510,1068
20241010,141100,1242244880,11560,11560,11560,11560,104
20241010,141000,1241042640,11560,11560,11570,11510,318
20241010,140900,1237364670,11570,11520,11570,11500,601
20241010,140800,1230439670,11520,11580,11580,11520,383
20241010,140700,1226014530,11570,11540,11570,11510,413
20241010,140600,1221244570,11540,11590,11590,11520,605
20241010,140500,1214254910,11590,11580,11590,11570,419
20241010,140400,1209400040,11580,11580,11580,11570,310
20241010,140300,1205810280,11590,11580,11590,11580,432
20241010,140200,1200806320,11570,11580,11590,11570,220
20241010,140100,1198258480,11570,11560,11580,11560,59
20241010,140000,1197575320,11580,11580,11580,11570,579
20241010,135900,1190872240,11570,11570,11570,11570,104
20241010,135800,1189668960,11560,11570,11580,11560,460
20241010,135700,1184344350,11560,11560,11580,11560,176
20241010,135600,1182308750,11580,11580,11580,11560,449
20241010,135500,1177111720,11560,11570,11580,11560,130
20241010,135400,1175606710,11570,11570,11570,11570,366
20241010,135300,1171372090,11580,11570,11580,11570,367
20241010,135200,1167122770,11570,11570,11590,11570,210
20241010,135100,1164691140,11570,11580,11590,11570,347
20241010,135000,1160672460,11580,11600,11600,11560,1452
20241010,134900,1143855370,11610,11610,11620,11600,201
20241010,134800,1141521340,11600,11620,11620,11590,395
20241010,134700,1136937320,11620,11630,11630,11600,309
20241010,134600,1133346840,11620,11610,11620,11610,518
20241010,134500,1127330490,11620,11620,11620,11620,208
20241010,134400,1124913530,11620,11620,11620,11610,406
20241010,134300,1120195870,11620,11610,11620,11610,237
20241010,134200,1117443260,11620,11620,11620,11610,349
20241010,134100,1113389450,11610,11620,11620,11600,525
20241010,134000,1107291620,11600,11630,11630,11590,107
20241010,133900,1106047810,11630,11600,11630,11590,423
20241010,133800,1101133220,11590,11610,11630,11590,2518
20241010,133700,1071883110,11610,11600,11610,11600,438
20241010,133600,1066799940,11600,11590,11600,11590,194
20241010,133500,1064549550,11600,11600,11610,11550,1837
20241010,133400,1043282290,11600,11620,11620,11600,965
20241010,133300,1032082600,11620,11610,11620,11610,64
20241010,133200,1031339040,11610,11610,11620,11610,948
20241010,133100,1020329620,11620,11630,11630,11610,1323
20241010,133000,1004956910,11630,11640,11640,11610,1524
20241010,132900,987240710,11640,11610,11640,11600,1940
20241010,132800,964686660,11600,11560,11610,11560,6683
20241010,132700,887354120,11510,11540,11570,11510,942
20241010,132600,876475930,11540,11560,11560,11540,884
20241010,132500,866265930,11550,11570,11580,11550,1188
20241010,132400,852520030,11560,11490,11560,11490,3231
20241010,132300,815210220,11540,11540,11540,11530,160
20241010,132200,813364030,11540,11480,11540,11470,5529
20241010,132100,749719160,11490,11450,11490,11450,414
20241010,132000,744969650,11460,11450,11460,11450,415
20241010,131900,740216500,11440,11450,11450,11440,21
20241010,131800,739976070,11440,11440,11450,11440,20
20241010,131700,739747170,11450,11440,11450,11440,11
20241010,131600,739621230,11450,11440,11450,11440,25
20241010,131500,739334990,11440,11440,11450,11440,22
20241010,131400,739083210,11440,11440,11450,11440,33
20241010,131300,738705590,11440,11450,11450,11440,31
20241010,131200,738350690,11450,11440,11450,11440,14
20241010,131100,738190430,11440,11430,11440,11430,455
20241010,131000,732985240,11430,11430,11440,11430,16
20241010,130900,732802220,11430,11430,11430,11430,10
20241010,130800,732687920,11430,11440,11440,11430,2
20241010,130700,732665050,11430,11430,11440,11430,25
20241010,130600,732379120,11430,11430,11430,11430,5
20241010,130500,732321970,11430,11420,11430,11420,315
20241010,130400,728721540,11420,11420,11420,11410,48
20241010,130300,728173440,11410,11420,11420,11410,14
20241010,130200,728013600,11410,11420,11420,11410,22
20241010,130100,727762370,11420,11430,11430,11420,229
20241010,130000,725147090,11430,11430,11430,11420,36
20241010,125900,724735710,11430,11420,11430,11420,20
20241010,125800,724507210,11420,11420,11430,11420,15
20241010,125700,724335810,11420,11420,11430,11420,31
20241010,125600,723981540,11430,11420,11430,11420,15
20241010,125500,723810100,11430,11420,11430,11420,121
20241010,125400,722427680,11430,11420,11430,11420,30
20241010,125300,722084800,11430,11420,11430,11420,11
20241010,125200,721959080,11420,11430,11430,11420,16
20241010,125100,721776260,11420,11430,11430,11420,264
20241010,125000,718759950,11430,11440,11440,11430,1589
20241010,124900,700589280,11440,11440,11450,11440,16
20241010,124800,700406140,11450,11450,11450,11440,30
20241010,124700,700062650,11440,11440,11450,11440,16
20241010,124600,699879510,11440,11450,11450,11440,11
20241010,124500,699753570,11440,11450,11450,11440,11
20241010,124400,699627630,11450,11440,11450,11440,55
20241010,124300,698997980,11440,11450,11450,11440,240
20241010,124200,696250080,11450,11440,11450,11440,98
20241010,124100,695127990,11440,11450,11450,11440,42
20241010,124000,694647150,11440,11450,11450,11440,11
20241010,123900,694521210,11440,11440,11440,11440,1
20241010,123800,694509770,11440,11440,11450,11440,21
20241010,123700,694269390,11440,11450,11450,11440,12
20241010,123600,694132010,11440,11450,11450,11440,37
20241010,123500,693708430,11450,11450,11450,11450,16
20241010,123400,693525230,11450,11450,11450,11450,5
20241010,123300,693467980,11440,11430,11440,11420,772
20241010,123200,684646920,11430,11460,11460,11430,1165
20241010,123100,671307820,11460,11460,11460,11460,10
20241010,123000,671193220,11470,11470,11470,11470,10
20241010,122900,671078520,11470,11460,11470,11450,149
20241010,122800,669370890,11460,11460,11460,11460,11
20241010,122700,669244830,11470,11460,11470,11460,56
20241010,122600,668602970,11470,11470,11470,11470,0
20241010,122500,668602970,11470,11470,11470,11460,361
20241010,122400,664462500,11470,11480,11480,11470,15
20241010,122300,664290350,11480,11460,11480,11460,140
20241010,122200,662684200,11460,11460,11470,11460,260
20241010,122100,659704350,11470,11470,11470,11470,20
20241010,122000,659474950,11480,11480,11480,11470,250
20241010,121900,656604960,11490,11490,11490,11490,25
20241010,121800,656317710,11490,11490,11490,11490,10
20241010,121700,656202810,11480,11480,11480,11480,5
20241010,121600,656145410,11480,11490,11490,11480,27
20241010,121500,655835190,11480,11490,11490,11480,371
20241010,121400,651576010,11480,11490,11490,11480,15
20241010,121300,651403710,11490,11480,11490,11480,65
20241010,121200,650656910,11480,11490,11490,11480,11
20241010,121100,650530530,11490,11490,11490,11490,92
20241010,121000,649473450,11480,11490,11490,11480,149
20241010,120900,647761490,11500,11490,11500,11490,30
20241010,120800,647416630,11490,11480,11490,11480,53
20241010,120700,646807720,11490,11490,11490,11490,0
20241010,120600,646807720,11490,11490,11490,11490,15
20241010,120500,646635370,11490,11490,11490,11490,15
20241010,120400,646463020,11490,11480,11490,11480,62
20241010,120300,645750700,11490,11490,11490,11490,29
20241010,120200,645417490,11490,11490,11490,11490,10
20241010,120100,645302590,11490,11490,11490,11490,46
20241010,120000,644774050,11490,11490,11490,11490,57
20241010,115900,644119120,11480,11490,11490,11480,21
20241010,115800,643877850,11490,11490,11490,11490,81
20241010,115700,642947160,11480,11490,11490,11480,37
20241010,115600,642522040,11490,11490,11490,11490,11
20241010,115500,642395650,11490,11490,11490,11480,21
20241010,115400,642154370,11490,11490,11490,11490,5
20241010,115300,642096920,11490,11480,11490,11480,8
20241010,115200,642005010,11490,11480,11490,11480,360
20241010,115100,637871290,11490,11490,11490,11490,46
20241010,115000,637342750,11490,11490,11490,11490,197
20241010,114900,635079220,11500,11490,11500,11490,148
20241010,114800,633378600,11510,11510,11510,11510,10
20241010,114700,633263500,11500,11490,11510,11490,336
20241010,114600,629400220,11500,11500,11500,11500,10
20241010,114500,629285220,11500,11520,11520,11500,11
20241010,114400,629158520,11510,11510,11520,11510,120
20241010,114300,627777220,11510,11500,11520,11500,51
20241010,114200,627190120,11500,11510,11510,11500,1150
20241010,114100,613964620,11500,11510,11520,11500,27
20241010,114000,613653800,11510,11520,11520,11510,408
20241010,113900,608957620,11510,11510,11520,11510,678
20241010,113800,601153730,11510,11520,11520,11510,31
20241010,113700,600796630,11520,11510,11520,11510,11
20241010,113600,600669920,11520,11510,11520,11510,11
20241010,113500,600543210,11520,11510,11520,11510,12
20241010,113400,600404990,11520,11520,11520,11510,53
20241010,113300,599794440,11520,11510,11520,11510,11
20241010,113200,599667730,11520,11510,11520,11510,11
20241010,113100,599541020,11520,11520,11520,11510,50
20241010,113000,598965320,11500,11520,11520,11500,11
20241010,112900,598838620,11500,11530,11530,11500,201
20241010,112800,596521310,11530,11540,11540,11530,14
20241010,112700,596359770,11530,11510,11530,11510,893
20241010,112600,586080910,11500,11510,11510,11500,12
20241010,112500,585942810,11500,11510,11510,11500,27
20241010,112400,585632050,11510,11510,11510,11510,13
20241010,112300,585482420,11500,11510,11510,11500,11
20241010,112200,585355820,11510,11520,11520,11510,28
20241010,112100,585033300,11520,11520,11520,11520,20
20241010,112000,584802900,11510,11510,11510,11510,6
20241010,111900,584733840,11510,11510,11510,11500,39
20241010,111800,584284960,11510,11500,11510,11500,27
20241010,111700,583974210,11500,11500,11510,11500,12
20241010,111600,583836110,11510,11510,11510,11510,1
20241010,111500,583824600,11510,11510,11510,11510,15
20241010,111400,583651950,11520,11510,11520,11510,180
20241010,111300,581579980,11510,11510,11510,11510,1
20241010,111200,581568470,11520,11520,11520,11520,16
20241010,111100,581384150,11510,11510,11510,11510,47
20241010,111000,580843180,11510,11510,11510,11510,1
20241010,110900,580831670,11510,11520,11520,11510,15
20241010,110800,580658880,11520,11520,11520,11520,0
20241010,110700,580658880,11520,11520,11520,11520,0
20241010,110600,580658880,11520,11520,11520,11520,46
20241010,110500,580128960,11530,11500,11530,11500,49
20241010,110400,579564050,11530,11530,11530,11530,1
20241010,110300,579552520,11500,11510,11510,11500,116
20241010,110200,578217660,11530,11530,11530,11530,195
20241010,110100,575969310,11530,11530,11540,11530,582
20241010,110000,569258750,11530,11530,11540,11530,60
20241010,105900,568566750,11540,11530,11540,11530,43
20241010,105800,568070650,11530,11520,11530,11510,182
20241010,105700,565973080,11520,11520,11530,11520,57
20241010,105600,565316340,11530,11520,11530,11520,22
20241010,105500,565062690,11520,11530,11530,11520,20
20241010,105400,564832190,11500,11520,11530,11500,64
20241010,105300,564095010,11520,11510,11540,11510,1549
20241010,105200,546239490,11510,11510,11510,11500,49
20241010,105100,545675510,11510,11510,11510,11510,2
20241010,105000,545652490,11510,11510,11510,11510,14
20241010,104900,545491350,11500,11480,11510,11480,204
20241010,104800,543145230,11480,11480,11480,11470,12
20241010,104700,543007480,11480,11480,11480,11470,33
20241010,104600,542628650,11480,11480,11480,11480,12
20241010,104500,542490890,11480,11480,11480,11480,10
20241010,104400,542376090,11480,11470,11480,11470,11
20241010,104300,542249820,11480,11470,11500,11470,604
20241010,104200,535315020,11470,11470,11470,11470,11
20241010,104100,535188850,11470,11460,11470,11460,76
20241010,104000,534317150,11470,11460,11470,11460,19
20241010,103900,534099230,11470,11460,11470,11460,11
20241010,103800,533973160,11470,11470,11470,11460,22
20241010,103700,533720920,11470,11470,11470,11460,34
20241010,103600,533331040,11470,11470,11470,11470,35
20241010,103500,532929590,11470,11480,11480,11470,21
20241010,103400,532688620,11480,11480,11480,11470,36
20241010,103300,532275440,11460,11460,11460,11460,10
20241010,103200,532160840,11460,11470,11480,11460,530
20241010,103100,526086220,11470,11480,11480,11470,70
20241010,103000,525283190,11480,11460,11480,11460,440
20241010,102900,520240390,11450,11460,11460,11450,73
20241010,102800,519403820,11460,11500,11500,11460,1393
20241010,102700,503419960,11500,11490,11500,11490,20
20241010,102600,503189970,11500,11490,11500,11490,624
20241010,102500,496019300,11490,11480,11490,11470,311
20241010,102400,492447870,11480,11480,11490,11480,31
20241010,102300,492091880,11470,11470,11480,11470,13
20241010,102200,491942760,11480,11470,11480,11470,99
20241010,102100,490806310,11480,11470,11480,11470,20
20241010,102000,490576810,11480,11480,11480,11470,41
20241010,101900,490106230,11480,11460,11480,11450,23
20241010,101800,489842600,11460,11480,11480,11460,97
20241010,101700,488729520,11450,11460,11480,11450,1113
20241010,101600,475975290,11490,11490,11490,11490,10
20241010,101500,475860390,11460,11450,11470,11450,31
20241010,101400,475505130,11450,11430,11490,11430,3854
20241010,101300,431362430,11430,11420,11430,11420,555
20241010,101200,425018980,11430,11430,11430,11430,12
20241010,101100,424881820,11430,11430,11430,11420,38
20241010,101000,424447490,11420,11430,11430,11420,13
20241010,100900,424298910,11430,11430,11430,11430,3
20241010,100800,424264620,11430,11430,11430,11430,22
20241010,100700,424013160,11430,11430,11430,11430,211
20241010,100600,421601430,11420,11420,11430,11420,636
20241010,100500,414332120,11430,11430,11430,11420,133
20241010,100400,412812940,11430,11430,11430,11430,723
20241010,100300,404549050,11430,11430,11430,11430,11
20241010,100200,404423320,11430,11430,11430,11420,18
20241010,100100,404217590,11430,11430,11430,11430,30
20241010,100000,403874690,11430,11430,11440,11430,2767
20241010,095900,372247870,11440,11440,11440,11430,14
20241010,095800,372087720,11430,11440,11440,11430,13
20241010,095700,371939010,11430,11440,11440,11430,121
20241010,095600,370555770,11440,11450,11450,11440,278
20241010,095500,367375330,11440,11470,11470,11440,243
20241010,095400,364592870,11470,11430,11470,11430,994
20241010,095300,353215400,11430,11440,11440,11430,380
20241010,095200,348871850,11440,11440,11440,11440,542
20241010,095100,342671370,11440,11440,11440,11440,2
20241010,095000,342648490,11440,11430,11440,11430,266
20241010,094900,339605460,11440,11440,11440,11440,2
20241010,094800,339582580,11440,11440,11440,11440,3
20241010,094700,339548260,11440,11430,11440,11430,90
20241010,094600,338519550,11440,11450,11450,11440,303
20241010,094500,335053000,11440,11450,11450,11440,1380
20241010,094400,319252070,11480,11450,11480,11450,516
20241010,094300,313342490,11450,11450,11450,11450,401
20241010,094200,308751040,11450,11440,11450,11440,39
20241010,094100,308304740,11440,11440,11440,11440,2
20241010,094000,308281860,11450,11440,11450,11440,59
20241010,093900,307606880,11450,11450,11460,11440,114
20241010,093800,306301100,11450,11450,11450,11450,45
20241010,093700,305785850,11440,11440,11440,11440,1
20241010,093600,305774410,11440,11450,11450,11440,72
20241010,093500,304950030,11450,11440,11450,11440,13
20241010,093400,304801190,11450,11450,11450,11450,9
20241010,093300,304698140,11450,11450,11450,11440,4
20241010,093200,304652350,11440,11440,11440,11440,10
20241010,093100,304537950,11450,11440,11450,11440,249
20241010,093000,301689330,11440,11430,11440,11430,916
20241010,092900,291218880,11430,11410,11430,11410,682
20241010,092800,283429660,11410,11440,11440,11410,504
20241010,092700,277665120,11450,11460,11460,11450,491
20241010,092600,272043160,11460,11440,11460,11440,859
20241010,092500,262204200,11430,11430,11430,11430,563
20241010,092400,255769110,11410,11440,11440,11410,1430
20241010,092300,239415220,11440,11440,11440,11440,0
20241010,092200,239415220,11440,11460,11460,11440,71
20241010,092100,238602260,11450,11450,11480,11450,430
20241010,092000,233676260,11440,11450,11450,11440,267
20241010,091900,230619310,11460,11460,11460,11460,12
20241010,091800,230481790,11460,11450,11460,11450,41
20241010,091700,230012330,11450,11460,11460,11450,1518
20241010,091600,212622790,11460,11420,11490,11420,1717
20241010,091500,192941010,11420,11380,11440,11380,532
20241010,091400,186874010,11380,11380,11380,11380,1
20241010,091300,186862630,11380,11410,11410,11380,2089
20241010,091200,163064920,11410,11380,11430,11380,490
20241010,091100,157477720,11370,11390,11390,11370,979
20241010,091000,146340780,11390,11390,11390,11390,1
20241010,090900,146329390,11400,11400,11420,11400,601
20241010,090800,139470990,11370,11370,11430,11370,3472
20241010,090700,99940010,11380,11370,11440,11360,1209
20241010,090600,86180850,11360,11410,11420,11360,804
20241010,090500,77033070,11410,11390,11410,11360,2787
20241010,090400,45336360,11390,11410,11410,11370,784
20241010,090300,36408200,11420,11460,11460,11420,1146
20241010,090200,23296910,11460,11470,11470,11460,56
20241010,090100,22654690,11470,11490,11490,11450,876
20241010,090000,12611160,11540,11560,11560,11540,1091