KissMeData/114090/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,201700,1503457700,11230,11230,11230,11230,7830
20241011,201600,1503457700,11230,11230,11230,11230,0
20241011,201500,1503457700,11230,11230,11230,11230,0
20241011,201400,1503457700,11230,11230,11230,11230,0
20241011,201300,1503457700,11230,11230,11230,11230,0
20241011,201200,1503457700,11230,11230,11230,11230,0
20241011,201100,1503457700,11230,11230,11230,11230,0
20241011,201000,1503457700,11230,11230,11230,11230,0
20241011,200900,1503457700,11230,11230,11230,11230,0
20241011,200800,1503457700,11230,11230,11230,11230,0
20241011,200700,1503457700,11230,11230,11230,11230,0
20241011,200600,1503457700,11230,11230,11230,11230,0
20241011,200500,1503457700,11230,11230,11230,11230,0
20241011,200400,1503457700,11230,11230,11230,11230,0
20241011,200300,1503457700,11230,11230,11230,11230,0
20241011,200200,1503457700,11230,11230,11230,11230,0
20241011,200100,1503457700,11230,11230,11230,11230,0
20241011,200000,1503457700,11230,11230,11230,11230,0
20241011,195900,1503457700,11230,11230,11230,11230,0
20241011,195800,1503457700,11230,11230,11230,11230,0
20241011,195700,1503457700,11230,11230,11230,11230,0
20241011,195600,1503457700,11230,11230,11230,11230,0
20241011,195500,1503457700,11230,11230,11230,11230,0
20241011,195400,1503457700,11230,11230,11230,11230,0
20241011,195300,1503457700,11230,11230,11230,11230,0
20241011,195200,1503457700,11230,11230,11230,11230,0
20241011,195100,1503457700,11230,11230,11230,11230,0
20241011,195000,1503457700,11230,11230,11230,11230,0
20241011,194900,1503457700,11230,11230,11230,11230,0
20241011,194800,1503457700,11230,11230,11230,11230,0
20241011,194700,1503457700,11230,11230,11230,11230,7830
20241011,194600,1503457700,11230,11230,11230,11230,0
20241011,194500,1503457700,11230,11230,11230,11230,0
20241011,194400,1503457700,11230,11230,11230,11230,0
20241011,194300,1503457700,11230,11230,11230,11230,0
20241011,194200,1503457700,11230,11230,11230,11230,0
20241011,194100,1503457700,11230,11230,11230,11230,0
20241011,194000,1503457700,11230,11230,11230,11230,0
20241011,193900,1503457700,11230,11230,11230,11230,0
20241011,193800,1503457700,11230,11230,11230,11230,0
20241011,193700,1503457700,11230,11230,11230,11230,0
20241011,193600,1503457700,11230,11230,11230,11230,0
20241011,193500,1503457700,11230,11230,11230,11230,0
20241011,193400,1503457700,11230,11230,11230,11230,0
20241011,193300,1503457700,11230,11230,11230,11230,0
20241011,193200,1503457700,11230,11230,11230,11230,0
20241011,193100,1503457700,11230,11230,11230,11230,0
20241011,193000,1503457700,11230,11230,11230,11230,0
20241011,192900,1503457700,11230,11230,11230,11230,0
20241011,192800,1503457700,11230,11230,11230,11230,0
20241011,192700,1503457700,11230,11230,11230,11230,0
20241011,192600,1503457700,11230,11230,11230,11230,0
20241011,192500,1503457700,11230,11230,11230,11230,0
20241011,192400,1503457700,11230,11230,11230,11230,0
20241011,192300,1503457700,11230,11230,11230,11230,0
20241011,192200,1503457700,11230,11230,11230,11230,0
20241011,192100,1503457700,11230,11230,11230,11230,0
20241011,192000,1503457700,11230,11230,11230,11230,0
20241011,191900,1503457700,11230,11230,11230,11230,0
20241011,191800,1503457700,11230,11230,11230,11230,0
20241011,191700,1503457700,11230,11230,11230,11230,7830
20241011,191600,1503457700,11230,11230,11230,11230,0
20241011,191500,1503457700,11230,11230,11230,11230,0
20241011,191400,1503457700,11230,11230,11230,11230,0
20241011,191300,1503457700,11230,11230,11230,11230,0
20241011,191200,1503457700,11230,11230,11230,11230,0
20241011,191100,1503457700,11230,11230,11230,11230,0
20241011,191000,1503457700,11230,11230,11230,11230,0
20241011,190900,1503457700,11230,11230,11230,11230,0
20241011,190800,1503457700,11230,11230,11230,11230,0
20241011,190700,1503457700,11230,11230,11230,11230,0
20241011,190600,1503457700,11230,11230,11230,11230,0
20241011,190500,1503457700,11230,11230,11230,11230,0
20241011,190400,1503457700,11230,11230,11230,11230,0
20241011,190300,1503457700,11230,11230,11230,11230,0
20241011,190200,1503457700,11230,11230,11230,11230,0
20241011,190100,1503457700,11230,11230,11230,11230,0
20241011,190000,1503457700,11230,11230,11230,11230,0
20241011,185900,1503457700,11230,11230,11230,11230,0
20241011,185800,1503457700,11230,11230,11230,11230,0
20241011,185700,1503457700,11230,11230,11230,11230,0
20241011,185600,1503457700,11230,11230,11230,11230,0
20241011,185500,1503457700,11230,11230,11230,11230,0
20241011,185400,1503457700,11230,11230,11230,11230,0
20241011,185300,1503457700,11230,11230,11230,11230,0
20241011,185200,1503457700,11230,11230,11230,11230,0
20241011,185100,1503457700,11230,11230,11230,11230,0
20241011,185000,1503457700,11230,11230,11230,11230,0
20241011,184900,1503457700,11230,11230,11230,11230,0
20241011,184800,1503457700,11230,11230,11230,11230,0
20241011,184700,1503457700,11230,11230,11230,11230,7830
20241011,184600,1503457700,11230,11230,11230,11230,0
20241011,184500,1503457700,11230,11230,11230,11230,0
20241011,184400,1503457700,11230,11230,11230,11230,0
20241011,184300,1503457700,11230,11230,11230,11230,0
20241011,184200,1503457700,11230,11230,11230,11230,0
20241011,184100,1503457700,11230,11230,11230,11230,0
20241011,184000,1503457700,11230,11230,11230,11230,0
20241011,183900,1503457700,11230,11230,11230,11230,0
20241011,183800,1503457700,11230,11230,11230,11230,0
20241011,183700,1503457700,11230,11230,11230,11230,0
20241011,183600,1503457700,11230,11230,11230,11230,0
20241011,183500,1503457700,11230,11230,11230,11230,0
20241011,183400,1503457700,11230,11230,11230,11230,0
20241011,183300,1503457700,11230,11230,11230,11230,0
20241011,183200,1503457700,11230,11230,11230,11230,0
20241011,183100,1503457700,11230,11230,11230,11230,0
20241011,183000,1503457700,11230,11230,11230,11230,0
20241011,182900,1503457700,11230,11230,11230,11230,0
20241011,182800,1503457700,11230,11230,11230,11230,0
20241011,182700,1503457700,11230,11230,11230,11230,0
20241011,182600,1503457700,11230,11230,11230,11230,0
20241011,182500,1503457700,11230,11230,11230,11230,0
20241011,182400,1503457700,11230,11230,11230,11230,0
20241011,182300,1503457700,11230,11230,11230,11230,0
20241011,182200,1503457700,11230,11230,11230,11230,0
20241011,182100,1503457700,11230,11230,11230,11230,0
20241011,182000,1503457700,11230,11230,11230,11230,0
20241011,181900,1503457700,11230,11230,11230,11230,0
20241011,181800,1503457700,11230,11230,11230,11230,0
20241011,181700,1503457700,11230,11230,11230,11230,7830
20241011,181600,1503457700,11230,11230,11230,11230,0
20241011,181500,1503457700,11230,11230,11230,11230,0
20241011,181400,1503457700,11230,11230,11230,11230,0
20241011,181300,1503457700,11230,11230,11230,11230,0
20241011,181200,1503457700,11230,11230,11230,11230,0
20241011,181100,1503457700,11230,11230,11230,11230,0
20241011,181000,1503457700,11230,11230,11230,11230,0
20241011,180900,1503457700,11230,11230,11230,11230,0
20241011,180800,1503457700,11230,11230,11230,11230,0
20241011,180700,1503457700,11230,11230,11230,11230,0
20241011,180600,1503457700,11230,11230,11230,11230,0
20241011,180500,1503457700,11230,11230,11230,11230,0
20241011,180400,1503457700,11230,11230,11230,11230,0
20241011,180300,1503457700,11230,11230,11230,11230,0
20241011,180200,1503457700,11230,11230,11230,11230,0
20241011,180100,1503457700,11230,11230,11230,11230,0
20241011,180000,1503457700,11230,11230,11230,11230,0
20241011,175900,1503457700,11230,11230,11230,11230,0
20241011,175800,1503457700,11230,11230,11230,11230,0
20241011,175700,1503457700,11230,11230,11230,11230,0
20241011,175600,1503457700,11230,11230,11230,11230,0
20241011,175500,1503457700,11230,11230,11230,11230,0
20241011,175400,1503457700,11230,11230,11230,11230,0
20241011,175300,1503457700,11230,11230,11230,11230,0
20241011,175200,1503457700,11230,11230,11230,11230,0
20241011,175100,1503457700,11230,11230,11230,11230,0
20241011,175000,1503457700,11230,11230,11230,11230,0
20241011,174900,1503457700,11230,11230,11230,11230,0
20241011,174800,1503457700,11230,11230,11230,11230,0
20241011,174700,1503457700,11230,11230,11230,11230,7830
20241011,174600,1503457700,11230,11230,11230,11230,0
20241011,174500,1503457700,11230,11230,11230,11230,0
20241011,174400,1503457700,11230,11230,11230,11230,0
20241011,174300,1503457700,11230,11230,11230,11230,0
20241011,174200,1503457700,11230,11230,11230,11230,0
20241011,174100,1503457700,11230,11230,11230,11230,0
20241011,174000,1503457700,11230,11230,11230,11230,0
20241011,173900,1503457700,11230,11230,11230,11230,0
20241011,173800,1503457700,11230,11230,11230,11230,0
20241011,173700,1503457700,11230,11230,11230,11230,0
20241011,173600,1503457700,11230,11230,11230,11230,0
20241011,173500,1503457700,11230,11230,11230,11230,0
20241011,173400,1503457700,11230,11230,11230,11230,0
20241011,173300,1503457700,11230,11230,11230,11230,0
20241011,173200,1503457700,11230,11230,11230,11230,0
20241011,173100,1503457700,11230,11230,11230,11230,0
20241011,173000,1503457700,11230,11230,11230,11230,0
20241011,172900,1503457700,11230,11230,11230,11230,0
20241011,172800,1503457700,11230,11230,11230,11230,0
20241011,172700,1503457700,11230,11230,11230,11230,0
20241011,172600,1503457700,11230,11230,11230,11230,0
20241011,172500,1503457700,11230,11230,11230,11230,0
20241011,172400,1503457700,11230,11230,11230,11230,0
20241011,172300,1503457700,11230,11230,11230,11230,0
20241011,172200,1503457700,11230,11230,11230,11230,0
20241011,172100,1503457700,11230,11230,11230,11230,0
20241011,172000,1503457700,11230,11230,11230,11230,0
20241011,171900,1503457700,11230,11230,11230,11230,0
20241011,171800,1503457700,11230,11230,11230,11230,0
20241011,171700,1503457700,11230,11230,11230,11230,7830
20241011,171600,1503457700,11230,11230,11230,11230,0
20241011,171500,1503457700,11230,11230,11230,11230,0
20241011,171400,1503457700,11230,11230,11230,11230,0
20241011,171300,1503457700,11230,11230,11230,11230,0
20241011,171200,1503457700,11230,11230,11230,11230,0
20241011,171100,1503457700,11230,11230,11230,11230,0
20241011,171000,1503457700,11230,11230,11230,11230,0
20241011,170900,1503457700,11230,11230,11230,11230,0
20241011,170800,1503457700,11230,11230,11230,11230,0
20241011,170700,1503457700,11230,11230,11230,11230,0
20241011,170600,1503457700,11230,11230,11230,11230,0
20241011,170500,1503457700,11230,11230,11230,11230,0
20241011,170400,1503457700,11230,11230,11230,11230,0
20241011,170300,1503457700,11230,11230,11230,11230,0
20241011,170200,1503457700,11230,11230,11230,11230,0
20241011,170100,1503457700,11230,11230,11230,11230,0
20241011,170000,1503457700,11230,11230,11230,11230,0
20241011,165900,1503457700,11230,11230,11230,11230,0
20241011,165800,1503457700,11230,11230,11230,11230,0
20241011,165700,1503457700,11230,11230,11230,11230,0
20241011,165600,1503457700,11230,11230,11230,11230,0
20241011,165500,1503457700,11230,11230,11230,11230,0
20241011,165400,1503457700,11230,11230,11230,11230,0
20241011,165300,1503457700,11230,11230,11230,11230,0
20241011,165200,1503457700,11230,11230,11230,11230,0
20241011,165100,1503457700,11230,11230,11230,11230,0
20241011,165000,1503457700,11230,11230,11230,11230,0
20241011,164900,1503457700,11230,11230,11230,11230,0
20241011,164800,1503457700,11230,11230,11230,11230,0
20241011,164700,1503457700,11230,11230,11230,11230,7830
20241011,164600,1503457700,11230,11230,11230,11230,0
20241011,164500,1503457700,11230,11230,11230,11230,0
20241011,164400,1503457700,11230,11230,11230,11230,0
20241011,164300,1503457700,11230,11230,11230,11230,0
20241011,164200,1503457700,11230,11230,11230,11230,0
20241011,164100,1503457700,11230,11230,11230,11230,0
20241011,164000,1503457700,11230,11230,11230,11230,0
20241011,163900,1503457700,11230,11230,11230,11230,0
20241011,163800,1503457700,11230,11230,11230,11230,0
20241011,163700,1503457700,11230,11230,11230,11230,0
20241011,163600,1503457700,11230,11230,11230,11230,0
20241011,163500,1503457700,11230,11230,11230,11230,0
20241011,163400,1503457700,11230,11230,11230,11230,0
20241011,163300,1503457700,11230,11230,11230,11230,0
20241011,163200,1503457700,11230,11230,11230,11230,0
20241011,163100,1503457700,11230,11230,11230,11230,0
20241011,163000,1503457700,11230,11230,11230,11230,0
20241011,162900,1503457700,11230,11230,11230,11230,0
20241011,162800,1503457700,11230,11230,11230,11230,0
20241011,162700,1503457700,11230,11230,11230,11230,0
20241011,162600,1503457700,11230,11230,11230,11230,0
20241011,162500,1503457700,11230,11230,11230,11230,0
20241011,162400,1503457700,11230,11230,11230,11230,0
20241011,162300,1503457700,11230,11230,11230,11230,0
20241011,162200,1503457700,11230,11230,11230,11230,0
20241011,162100,1503457700,11230,11230,11230,11230,0
20241011,162000,1503457700,11230,11230,11230,11230,0
20241011,161900,1503457700,11230,11230,11230,11230,0
20241011,161800,1503457700,11230,11230,11230,11230,0
20241011,161700,1503457700,11230,11230,11230,11230,7830
20241011,161600,1503457700,11230,11230,11230,11230,0
20241011,161500,1503457700,11230,11230,11230,11230,0
20241011,161400,1503457700,11230,11230,11230,11230,0
20241011,161300,1503457700,11230,11230,11230,11230,0
20241011,161200,1503457700,11230,11230,11230,11230,0
20241011,161100,1503457700,11230,11230,11230,11230,0
20241011,161000,1503457700,11230,11230,11230,11230,0
20241011,160900,1503457700,11230,11230,11230,11230,0
20241011,160800,1503457700,11230,11230,11230,11230,0
20241011,160700,1503457700,11230,11230,11230,11230,0
20241011,160600,1503457700,11230,11230,11230,11230,0
20241011,160500,1503457700,11230,11230,11230,11230,0
20241011,160400,1503457700,11230,11230,11230,11230,0
20241011,160300,1503457700,11230,11230,11230,11230,0
20241011,160200,1503457700,11230,11230,11230,11230,0
20241011,160100,1503457700,11230,11230,11230,11230,0
20241011,160000,1503457700,11230,11230,11230,11230,0
20241011,155900,1503457700,11230,11230,11230,11230,0
20241011,155800,1503457700,11230,11230,11230,11230,0
20241011,155700,1503457700,11230,11230,11230,11230,0
20241011,155600,1503457700,11230,11230,11230,11230,0
20241011,155500,1503457700,11230,11230,11230,11230,0
20241011,155400,1503457700,11230,11230,11230,11230,0
20241011,155300,1503457700,11230,11230,11230,11230,0
20241011,155200,1503457700,11230,11230,11230,11230,0
20241011,155100,1503457700,11230,11230,11230,11230,0
20241011,155000,1503457700,11230,11230,11230,11230,0
20241011,154900,1503457700,11230,11230,11230,11230,0
20241011,154800,1503457700,11230,11230,11230,11230,0
20241011,154700,1503457700,11230,11230,11230,11230,7830
20241011,154600,1503457700,11230,11230,11230,11230,0
20241011,154500,1503457700,11230,11230,11230,11230,0
20241011,154400,1503457700,11230,11230,11230,11230,0
20241011,154300,1503457700,11230,11230,11230,11230,0
20241011,154200,1503457700,11230,11230,11230,11230,0
20241011,154100,1503457700,11230,11230,11230,11230,0
20241011,154000,1503457700,11230,11230,11230,11230,0
20241011,153900,1503457700,11230,11230,11230,11230,0
20241011,153800,1503457700,11230,11230,11230,11230,0
20241011,153700,1503457700,11230,11230,11230,11230,0
20241011,153600,1503457700,11230,11230,11230,11230,0
20241011,153500,1503457700,11230,11230,11230,11230,0
20241011,153400,1503457700,11230,11230,11230,11230,0
20241011,153300,1503457700,11230,11230,11230,11230,0
20241011,153200,1503457700,11230,11230,11230,11230,0
20241011,153100,1503457700,11230,11230,11230,11230,0
20241011,153000,1503457700,11230,11230,11230,11230,7830
20241011,152900,1415526800,11240,11240,11240,11240,0
20241011,152800,1415526800,11240,11240,11240,11240,0
20241011,152700,1415526800,11240,11240,11240,11240,0
20241011,152600,1415526800,11240,11240,11240,11240,0
20241011,152500,1415526800,11240,11240,11240,11240,0
20241011,152400,1415526800,11240,11240,11240,11240,0
20241011,152300,1415526800,11240,11240,11240,11240,0
20241011,152200,1415526800,11240,11240,11240,11240,0
20241011,152100,1415526800,11240,11240,11240,11240,0
20241011,152000,1415526800,11240,11240,11240,11240,0
20241011,151900,1415526800,11240,11250,11250,11230,2618
20241011,151800,1386102000,11250,11250,11250,11250,81
20241011,151700,1385190750,11250,11240,11260,11240,313
20241011,151600,1381671270,11250,11240,11260,11240,1148
20241011,151500,1368757690,11250,11240,11250,11240,162
20241011,151400,1366936520,11250,11250,11250,11240,166
20241011,151300,1365069590,11250,11250,11250,11240,668
20241011,151200,1357556580,11250,11250,11250,11240,118
20241011,151100,1356229400,11250,11240,11250,11240,350
20241011,151000,1352292830,11250,11250,11250,11240,40
20241011,150900,1351842840,11250,11250,11250,11240,271
20241011,150800,1348796370,11240,11250,11250,11230,314
20241011,150700,1345267270,11250,11240,11250,11240,93
20241011,150600,1344221730,11240,11230,11240,11230,286
20241011,150500,1341007790,11230,11230,11240,11230,549
20241011,150400,1334842360,11240,11240,11240,11230,117
20241011,150300,1333528100,11240,11240,11240,11230,2127
20241011,150200,1309620940,11240,11240,11240,11230,328
20241011,150100,1305937250,11230,11230,11240,11220,102
20241011,150000,1304791640,11230,11230,11230,11220,623
20241011,145900,1297800690,11230,11230,11230,11220,192
20241011,145800,1295646330,11230,11220,11230,11220,1280
20241011,145700,1281274760,11230,11230,11230,11220,72
20241011,145600,1280466210,11220,11220,11230,11220,96
20241011,145500,1279389070,11230,11220,11230,11220,1416
20241011,145400,1263487970,11220,11220,11230,11220,196
20241011,145300,1261288830,11230,11220,11230,11220,69
20241011,145200,1260514600,11220,11220,11230,11220,229
20241011,145100,1257944350,11230,11220,11230,11220,183
20241011,145000,1255890990,11220,11220,11240,11220,70
20241011,144900,1255105530,11220,11220,11230,11220,131
20241011,144800,1253635050,11230,11230,11230,11230,3
20241011,144700,1253601360,11220,11220,11230,11220,348
20241011,144600,1249695890,11230,11220,11230,11220,23
20241011,144500,1249437620,11220,11220,11220,11220,67
20241011,144400,1248685880,11230,11220,11230,11220,99
20241011,144300,1247574430,11220,11230,11230,11220,331
20241011,144200,1243859590,11220,11220,11220,11220,35
20241011,144100,1243466890,11220,11220,11230,11220,97
20241011,144000,1242377880,11220,11220,11230,11220,497
20241011,143900,1236801530,11220,11220,11220,11220,174
20241011,143800,1234849250,11220,11220,11220,11210,177
20241011,143700,1232864430,11210,11220,11220,11210,564
20241011,143600,1226538430,11220,11220,11220,11210,331
20241011,143500,1222826950,11210,11220,11220,11210,21
20241011,143400,1222591340,11210,11220,11220,11210,255
20241011,143300,1219731180,11220,11210,11230,11210,161
20241011,143200,1217924440,11220,11220,11220,11210,323
20241011,143100,1214301320,11220,11220,11220,11220,146
20241011,143000,1212663200,11220,11210,11220,11210,56
20241011,142900,1212035110,11220,11220,11220,11210,433
20241011,142800,1207179050,11220,11220,11220,11220,168
20241011,142700,1205294090,11210,11210,11220,11210,156
20241011,142600,1203544890,11220,11220,11220,11220,1421
20241011,142500,1187601270,11220,11220,11230,11220,322
20241011,142400,1183987770,11230,11220,11230,11220,369
20241011,142300,1179847430,11220,11220,11230,11220,354
20241011,142200,1175873550,11230,11220,11230,11220,137
20241011,142100,1174335640,11220,11220,11220,11220,204
20241011,142000,1172046760,11230,11220,11230,11220,290
20241011,141900,1168791430,11230,11220,11230,11220,150
20241011,141800,1167107570,11220,11220,11230,11220,362
20241011,141700,1163045650,11220,11230,11230,11220,169
20241011,141600,1161148800,11220,11220,11220,11220,93
20241011,141500,1160105340,11220,11220,11220,11220,502
20241011,141400,1154472900,11230,11220,11230,11220,383
20241011,141300,1150174910,11220,11220,11220,11220,30
20241011,141200,1149838310,11220,11230,11230,11220,34
20241011,141100,1149456500,11240,11220,11240,11220,233
20241011,141000,1146840340,11220,11230,11230,11220,329
20241011,140900,1143147080,11230,11240,11240,11230,98
20241011,140800,1142045880,11230,11230,11230,11230,145
20241011,140700,1140417530,11230,11230,11240,11230,286
20241011,140600,1137205730,11240,11230,11240,11230,37
20241011,140500,1136790210,11220,11220,11220,11220,64
20241011,140400,1136072130,11220,11230,11230,11220,103
20241011,140300,1134916210,11230,11230,11230,11220,224
20241011,140200,1132400700,11230,11220,11230,11220,232
20241011,140100,1129795350,11220,11230,11230,11220,168
20241011,140000,1127910020,11230,11220,11230,11220,189
20241011,135900,1125788040,11220,11230,11230,11220,431
20241011,135800,1120948230,11230,11240,11240,11230,187
20241011,135700,1118847560,11230,11230,11230,11230,152
20241011,135600,1117140600,11230,11230,11230,11230,204
20241011,135500,1114849680,11230,11240,11240,11230,210
20241011,135400,1112490570,11230,11230,11240,11230,102
20241011,135300,1111345010,11230,11230,11230,11230,3
20241011,135200,1111311320,11230,11230,11240,11230,381
20241011,135100,1107032030,11230,11230,11230,11230,47
20241011,135000,1106504220,11230,11230,11240,11230,168
20241011,134900,1104616810,11220,11220,11220,11220,138
20241011,134800,1103068450,11220,11220,11220,11220,221
20241011,134700,1100588830,11220,11220,11230,11220,218
20241011,134600,1098142200,11220,11220,11230,11220,115
20241011,134500,1096851850,11220,11230,11230,11220,199
20241011,134400,1094618570,11230,11230,11230,11220,189
20241011,134300,1092497030,11220,11220,11220,11220,168
20241011,134200,1090612070,11220,11230,11230,11220,105
20241011,134100,1089433220,11230,11230,11230,11230,226
20241011,134000,1086895240,11230,11230,11230,11230,1
20241011,133900,1086884010,11230,11230,11240,11230,242
20241011,133800,1084165690,11240,11230,11240,11230,54
20241011,133700,1083559070,11230,11230,11230,11230,201
20241011,133600,1081301840,11230,11230,11240,11230,226
20241011,133500,1078763190,11230,11230,11230,11230,31
20241011,133400,1078415060,11230,11230,11230,11230,65
20241011,133300,1077685110,11230,11230,11240,11230,395
20241011,133200,1073248100,11230,11230,11230,11230,66
20241011,133100,1072506920,11230,11230,11240,11230,32
20241011,133000,1072147550,11220,11220,11220,11220,362
20241011,132900,1068085910,11220,11220,11220,11220,33
20241011,132800,1067715650,11230,11220,11230,11220,67
20241011,132700,1066963250,11220,11220,11220,11220,146
20241011,132600,1065325130,11230,11230,11230,11220,188
20241011,132500,1063215620,11230,11220,11230,11220,241
20241011,132400,1060509840,11230,11220,11230,11220,160
20241011,132300,1058714630,11220,11220,11220,11220,65
20241011,132200,1057985330,11230,11220,11230,11220,110
20241011,132100,1056750300,11220,11230,11230,11220,163
20241011,132000,1054921230,11230,11230,11230,11230,119
20241011,131900,1053584860,11220,11230,11230,11220,203
20241011,131800,1051305830,11230,11230,11230,11230,160
20241011,131700,1049509030,11230,11220,11240,11220,108
20241011,131600,1048295550,11230,11220,11230,11220,103
20241011,131500,1047139180,11220,11230,11230,11220,236
20241011,131400,1044490910,11230,11230,11230,11220,148
20241011,131300,1042829210,11230,11230,11230,11220,502
20241011,131200,1037196510,11230,11230,11240,11220,177
20241011,131100,1035209580,11220,11220,11220,11220,287
20241011,131000,1031989440,11220,11230,11230,11220,35
20241011,130900,1031596730,11220,11230,11230,11220,68
20241011,130800,1030833100,11220,11220,11230,11220,429
20241011,130700,1026019120,11230,11220,11230,11220,58
20241011,130600,1025368110,11230,11230,11230,11220,217
20241011,130500,1022931530,11220,11230,11230,11220,180
20241011,130400,1020911820,11220,11230,11230,11220,164
20241011,130300,1019070980,11240,11230,11240,11220,89
20241011,130200,1018072110,11230,11230,11230,11220,134
20241011,130100,1016568080,11230,11230,11230,11230,1056
20241011,130000,1004709200,11230,11230,11240,11230,414
20241011,125900,1000057800,11230,11230,11240,11230,210
20241011,125800,997699470,11240,11240,11240,11240,50
20241011,125700,997137470,11230,11240,11240,11230,806
20241011,125600,988078670,11250,11240,11250,11240,145
20241011,125500,986448860,11240,11240,11240,11240,32
20241011,125400,986089180,11240,11240,11250,11240,41
20241011,125300,985628320,11240,11250,11250,11240,200
20241011,125200,983380310,11270,11250,11270,11240,377
20241011,125100,979135630,11250,11250,11250,11250,110
20241011,125000,977898130,11260,11240,11270,11230,2492
20241011,124900,949891110,11240,11250,11250,11240,222
20241011,124800,947395320,11250,11240,11250,11240,139
20241011,124700,945832200,11240,11240,11240,11240,29
20241011,124600,945506240,11240,11260,11260,11240,295
20241011,124500,942189820,11250,11250,11250,11250,59
20241011,124400,941526070,11250,11250,11250,11250,67
20241011,124300,940772320,11250,11250,11260,11250,289
20241011,124200,937519670,11250,11250,11250,11240,201
20241011,124100,935258750,11240,11240,11240,11240,61
20241011,124000,934573110,11260,11250,11260,11250,155
20241011,123900,932828800,11250,11250,11250,11250,70
20241011,123800,932041300,11250,11240,11260,11240,277
20241011,123700,928925330,11250,11250,11250,11250,749
20241011,123600,920499080,11250,11250,11250,11250,0
20241011,123500,920499080,11250,11250,11250,11250,232
20241011,123400,917889080,11250,11250,11250,11250,161
20241011,123300,916077830,11260,11260,11260,11250,57
20241011,123200,915436330,11250,11250,11260,11250,101
20241011,123100,914300060,11250,11260,11260,11250,252
20241011,123000,911465050,11250,11250,11250,11250,70
20241011,122900,910677550,11250,11250,11250,11250,29
20241011,122800,910351300,11260,11260,11260,11250,733
20241011,122700,902098040,11260,11260,11260,11260,170
20241011,122600,900183840,11260,11260,11260,11260,64
20241011,122500,899463200,11260,11260,11270,11260,323
20241011,122400,895826190,11260,11250,11260,11250,555
20241011,122300,889578280,11250,11250,11250,11250,66
20241011,122200,888835780,11250,11250,11250,11250,65
20241011,122100,888104530,11250,11250,11250,11250,160
20241011,122000,886304530,11250,11250,11250,11250,365
20241011,121900,882198280,11250,11260,11260,11250,98
20241011,121800,881095410,11260,11260,11260,11260,89
20241011,121700,880093270,11260,11260,11260,11260,253
20241011,121600,877244490,11260,11250,11260,11250,214
20241011,121500,874836810,11250,11250,11250,11250,172
20241011,121400,872901810,11250,11250,11250,11250,0
20241011,121300,872901810,11250,11260,11260,11250,167
20241011,121200,871022370,11260,11260,11260,11260,138
20241011,121100,869468490,11260,11260,11260,11260,60
20241011,121000,868792890,11250,11250,11250,11250,99
20241011,120900,867679140,11250,11260,11260,11250,272
20241011,120800,864619090,11260,11260,11260,11250,94
20241011,120700,863561360,11260,11260,11260,11250,37
20241011,120600,863145030,11250,11250,11250,11250,152
20241011,120500,861435030,11250,11260,11260,11250,368
20241011,120400,857293020,11260,11250,11260,11250,96
20241011,120300,856213000,11250,11250,11250,11250,143
20241011,120200,854604250,11240,11250,11260,11240,38
20241011,120100,854177060,11250,11250,11260,11250,287
20241011,120000,850948300,11250,11250,11260,11250,113
20241011,115900,849677030,11250,11240,11250,11240,66
20241011,115800,848935160,11240,11240,11260,11240,221
20241011,115700,846450760,11240,11240,11240,11240,157
20241011,115600,844686080,11240,11240,11250,11240,108
20241011,115500,843471160,11250,11250,11250,11240,203
20241011,115400,841188330,11240,11240,11240,11240,170
20241011,115300,839277530,11240,11240,11240,11240,266
20241011,115200,836287690,11240,11240,11240,11240,62
20241011,115100,835590810,11240,11240,11240,11240,84
20241011,115000,834646650,11240,11240,11240,11240,298
20241011,114900,831297130,11240,11240,11240,11240,68
20241011,114800,830532810,11250,11240,11250,11240,73
20241011,114700,829712270,11240,11250,11250,11240,179
20241011,114600,827699930,11250,11250,11250,11250,99
20241011,114500,826586180,11250,11250,11250,11250,194
20241011,114400,824403680,11250,11230,11250,11230,187
20241011,114300,822301830,11230,11230,11240,11230,246
20241011,114200,819538950,11230,11240,11250,11230,236
20241011,114100,816888590,11240,11240,11240,11230,118
20241011,114000,815563080,11240,11240,11240,11230,98
20241011,113900,814461900,11230,11230,11240,11230,272
20241011,113800,811407290,11230,11240,11240,11230,42
20241011,113700,810935240,11240,11240,11240,11230,245
20241011,113600,808182120,11230,11230,11240,11230,200
20241011,113500,805936080,11240,11240,11240,11240,965
20241011,113400,795089480,11240,11240,11240,11240,7
20241011,113300,795010800,11240,11240,11240,11240,183
20241011,113200,792953880,11240,11240,11240,11240,278
20241011,113100,789829160,11250,11250,11250,11240,835
20241011,113000,780435750,11250,11250,11260,11250,67
20241011,112900,779681960,11250,11260,11260,11250,44
20241011,112800,779186950,11260,11260,11260,11250,441
20241011,112700,774222170,11260,11260,11270,11260,40
20241011,112600,773771730,11260,11250,11260,11250,211
20241011,112500,771396230,11260,11270,11270,11260,244
20241011,112400,768647200,11270,11270,11270,11260,577
20241011,112300,762144610,11260,11250,11260,11250,84
20241011,112200,761198790,11260,11260,11260,11250,141
20241011,112100,759611460,11260,11260,11260,11260,197
20241011,112000,757393240,11260,11260,11270,11260,126
20241011,111900,755973940,11260,11270,11270,11260,138
20241011,111800,754419980,11260,11270,11270,11260,162
20241011,111700,752594840,11270,11260,11270,11260,172
20241011,111600,750657820,11260,11260,11260,11260,95
20241011,111500,749588120,11270,11260,11270,11260,71
20241011,111400,748788640,11260,11250,11260,11250,162
20241011,111300,746965910,11250,11270,11270,11250,199
20241011,111200,744723240,11270,11250,11270,11240,1231
20241011,111100,730873600,11250,11240,11250,11240,75
20241011,111000,730030530,11230,11240,11240,11230,274
20241011,110900,726953310,11240,11230,11240,11230,95
20241011,110800,725886450,11230,11240,11240,11230,1539
20241011,110700,708590550,11240,11240,11250,11240,134
20241011,110600,707084380,11240,11240,11240,11240,256
20241011,110500,704206940,11240,11250,11250,11240,18
20241011,110400,704004550,11240,11240,11240,11240,154
20241011,110300,702273590,11240,11240,11240,11240,221
20241011,110200,699789550,11240,11240,11250,11240,81
20241011,110100,698879060,11240,11240,11240,11240,54
20241011,110000,698272100,11240,11250,11250,11240,377
20241011,105900,694034370,11240,11240,11250,11240,143
20241011,105800,692427040,11250,11240,11250,11240,110
20241011,105700,691190370,11240,11240,11250,11240,110
20241011,105600,689953960,11240,11250,11250,11240,226
20241011,105500,687412010,11240,11260,11260,11240,445
20241011,105400,682405820,11260,11260,11260,11250,138
20241011,105300,680852910,11250,11260,11260,11250,102
20241011,105200,679705380,11250,11260,11260,11250,73
20241011,105100,678883440,11260,11280,11290,11260,103
20241011,105000,677722720,11280,11280,11300,11280,118
20241011,104900,676390200,11260,11260,11260,11250,237
20241011,104800,673722250,11250,11270,11270,11250,715
20241011,104700,665671630,11270,11260,11280,11260,221
20241011,104600,663181470,11260,11250,11260,11250,89
20241011,104500,662180070,11250,11250,11250,11250,84
20241011,104400,661235070,11250,11250,11250,11240,314
20241011,104300,657702880,11250,11240,11250,11240,147
20241011,104200,656049150,11240,11260,11260,11240,1909
20241011,104100,634568210,11260,11260,11260,11260,176
20241011,104000,632586450,11260,11260,11260,11260,95
20241011,103900,631516750,11260,11260,11260,11260,85
20241011,103800,630559650,11260,11260,11260,11250,230
20241011,103700,627970180,11260,11260,11260,11250,1144
20241011,103600,615090130,11260,11270,11280,11260,623
20241011,103500,608069300,11270,11270,11280,11270,111
20241011,103400,606817850,11270,11280,11290,11270,1607
20241011,103300,588695880,11280,11270,11280,11270,1108
20241011,103200,576198710,11270,11270,11280,11270,153
20241011,103100,574473940,11270,11280,11280,11270,162
20241011,103000,572647500,11280,11280,11280,11280,172
20241011,102900,570707340,11280,11280,11290,11280,739
20241011,102800,562370960,11280,11290,11290,11280,7
20241011,102700,562291950,11280,11280,11290,11280,305
20241011,102600,558849760,11280,11290,11290,11280,287
20241011,102500,555612350,11280,11290,11290,11280,35
20241011,102400,555217530,11290,11290,11290,11280,167
20241011,102300,553332830,11290,11290,11290,11280,51
20241011,102200,552757320,11290,11290,11290,11280,272
20241011,102100,549688380,11290,11280,11290,11280,58
20241011,102000,549033920,11280,11290,11290,11280,128
20241011,101900,547589760,11290,11280,11290,11280,879
20241011,101800,537674320,11280,11280,11300,11280,306
20241011,101700,534221010,11300,11290,11300,11290,353
20241011,101600,530235630,11290,11290,11300,11290,91
20241011,101500,529207970,11290,11300,11300,11290,768
20241011,101400,520537080,11290,11290,11310,11290,658
20241011,101300,513103160,11290,11310,11310,11290,3697
20241011,101200,471319740,11310,11320,11330,11310,2030
20241011,101100,448345400,11330,11330,11330,11320,1372
20241011,101000,432802850,11330,11340,11340,11330,356
20241011,100900,428767240,11350,11340,11350,11340,1002
20241011,100800,417398890,11340,11350,11350,11340,22
20241011,100700,417149220,11340,11340,11340,11330,417
20241011,100600,412420730,11330,11330,11340,11330,94
20241011,100500,411354820,11330,11340,11340,11330,547
20241011,100400,405152570,11340,11340,11360,11340,694
20241011,100300,397276580,11340,11330,11340,11330,513
20241011,100200,391459520,11340,11330,11340,11330,97
20241011,100100,390360500,11330,11330,11340,11330,213
20241011,100000,387946210,11340,11330,11340,11330,329
20241011,095900,384218110,11340,11340,11340,11340,0
20241011,095800,384218110,11340,11320,11340,11320,243
20241011,095700,381464960,11330,11330,11330,11330,578
20241011,095600,374916220,11330,11340,11340,11330,500
20241011,095500,369248580,11340,11340,11340,11340,125
20241011,095400,367831080,11340,11350,11350,11340,243
20241011,095300,365073670,11340,11330,11340,11330,274
20241011,095200,361968480,11340,11350,11350,11340,216
20241011,095100,359519030,11350,11350,11350,11350,91
20241011,095000,358486180,11340,11360,11360,11340,257
20241011,094900,355568780,11360,11360,11360,11360,369
20241011,094800,351376940,11360,11360,11360,11360,7
20241011,094700,351297420,11360,11360,11360,11360,110
20241011,094600,350047820,11350,11370,11370,11350,231
20241011,094500,347421910,11370,11370,11370,11360,239
20241011,094400,344706490,11360,11370,11370,11360,52
20241011,094300,344115750,11360,11360,11360,11360,100
20241011,094200,342979750,11370,11370,11380,11360,1015
20241011,094100,331437050,11370,11370,11390,11370,1027
20241011,094000,319742060,11360,11350,11360,11340,363
20241011,093900,315619800,11350,11350,11350,11350,98
20241011,093800,314507500,11340,11350,11360,11340,233
20241011,093700,311861090,11340,11360,11360,11340,6090
20241011,093600,242726530,11360,11370,11370,11360,315
20241011,093500,239146880,11370,11370,11370,11370,494
20241011,093400,233530100,11380,11380,11390,11380,1301
20241011,093300,218723980,11380,11380,11380,11380,153
20241011,093200,216982840,11380,11400,11400,11380,209
20241011,093100,214602600,11400,11380,11400,11370,896
20241011,093000,204400330,11380,11380,11390,11380,94
20241011,092900,203330600,11380,11380,11380,11380,305
20241011,092800,199859700,11380,11380,11380,11380,28
20241011,092700,199541060,11380,11380,11390,11370,588
20241011,092600,192848380,11380,11390,11390,11380,93
20241011,092500,191789180,11390,11390,11390,11380,66
20241011,092400,191038070,11380,11390,11390,11380,1837
20241011,092300,170114990,11390,11400,11400,11390,65
20241011,092200,169374560,11400,11400,11400,11400,112
20241011,092100,168097760,11390,11410,11410,11390,1762
20241011,092000,148013730,11410,11410,11410,11400,586
20241011,091900,141328120,11420,11420,11420,11420,469
20241011,091800,135972140,11440,11410,11440,11410,409
20241011,091700,131296390,11410,11410,11410,11410,100
20241011,091600,130155390,11420,11420,11420,11400,2029
20241011,091500,107010400,11420,11430,11430,11410,453
20241011,091400,101836520,11430,11460,11460,11420,794
20241011,091300,92756790,11460,11460,11460,11460,32
20241011,091200,92390070,11460,11520,11520,11450,152
20241011,091100,90644570,11530,11530,11530,11530,9
20241011,091000,90540800,11520,11540,11540,11520,540
20241011,090900,84319870,11530,11550,11550,11530,97
20241011,090800,83199840,11550,11530,11550,11530,311
20241011,090700,79608010,11520,11520,11550,11520,2308
20241011,090600,52970200,11520,11520,11520,11520,7
20241011,090500,52889560,11520,11520,11530,11520,1674
20241011,090400,33599070,11440,11470,11520,11440,79
20241011,090300,32691690,11490,11460,11490,11460,6
20241011,090200,32622900,11520,11480,11520,11430,29
20241011,090100,32290670,11520,11520,11520,11480,275
20241011,090000,29125180,11520,11480,11520,11460,2535