KissMeData/034220/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191800,8125581300,10680,10680,10680,10680,49939
20241014,191700,8125581300,10680,10680,10680,10680,0
20241014,191600,8125581300,10680,10680,10680,10680,0
20241014,191500,8125581300,10680,10680,10680,10680,0
20241014,191400,8125581300,10680,10680,10680,10680,0
20241014,191300,8125581300,10680,10680,10680,10680,0
20241014,191200,8125581300,10680,10680,10680,10680,0
20241014,191100,8125581300,10680,10680,10680,10680,0
20241014,191000,8125581300,10680,10680,10680,10680,0
20241014,190900,8125581300,10680,10680,10680,10680,0
20241014,190800,8125581300,10680,10680,10680,10680,0
20241014,190700,8125581300,10680,10680,10680,10680,0
20241014,190600,8125581300,10680,10680,10680,10680,0
20241014,190500,8125581300,10680,10680,10680,10680,0
20241014,190400,8125581300,10680,10680,10680,10680,0
20241014,190300,8125581300,10680,10680,10680,10680,0
20241014,190200,8125581300,10680,10680,10680,10680,0
20241014,190100,8125581300,10680,10680,10680,10680,0
20241014,190000,8125581300,10680,10680,10680,10680,0
20241014,185900,8125581300,10680,10680,10680,10680,0
20241014,185800,8125581300,10680,10680,10680,10680,0
20241014,185700,8125581300,10680,10680,10680,10680,0
20241014,185600,8125581300,10680,10680,10680,10680,0
20241014,185500,8125581300,10680,10680,10680,10680,0
20241014,185400,8125581300,10680,10680,10680,10680,0
20241014,185300,8125581300,10680,10680,10680,10680,0
20241014,185200,8125581300,10680,10680,10680,10680,0
20241014,185100,8125581300,10680,10680,10680,10680,0
20241014,185000,8125581300,10680,10680,10680,10680,0
20241014,184900,8125581300,10680,10680,10680,10680,0
20241014,184800,8125581300,10680,10680,10680,10680,49939
20241014,184700,8125581300,10680,10680,10680,10680,0
20241014,184600,8125581300,10680,10680,10680,10680,0
20241014,184500,8125581300,10680,10680,10680,10680,0
20241014,184400,8125581300,10680,10680,10680,10680,0
20241014,184300,8125581300,10680,10680,10680,10680,0
20241014,184200,8125581300,10680,10680,10680,10680,0
20241014,184100,8125581300,10680,10680,10680,10680,0
20241014,184000,8125581300,10680,10680,10680,10680,0
20241014,183900,8125581300,10680,10680,10680,10680,0
20241014,183800,8125581300,10680,10680,10680,10680,0
20241014,183700,8125581300,10680,10680,10680,10680,0
20241014,183600,8125581300,10680,10680,10680,10680,0
20241014,183500,8125581300,10680,10680,10680,10680,0
20241014,183400,8125581300,10680,10680,10680,10680,0
20241014,183300,8125581300,10680,10680,10680,10680,0
20241014,183200,8125581300,10680,10680,10680,10680,0
20241014,183100,8125581300,10680,10680,10680,10680,0
20241014,183000,8125581300,10680,10680,10680,10680,0
20241014,182900,8125581300,10680,10680,10680,10680,0
20241014,182800,8125581300,10680,10680,10680,10680,0
20241014,182700,8125581300,10680,10680,10680,10680,0
20241014,182600,8125581300,10680,10680,10680,10680,0
20241014,182500,8125581300,10680,10680,10680,10680,0
20241014,182400,8125581300,10680,10680,10680,10680,0
20241014,182300,8125581300,10680,10680,10680,10680,0
20241014,182200,8125581300,10680,10680,10680,10680,0
20241014,182100,8125581300,10680,10680,10680,10680,0
20241014,182000,8125581300,10680,10680,10680,10680,0
20241014,181900,8125581300,10680,10680,10680,10680,0
20241014,181800,8125581300,10680,10680,10680,10680,49939
20241014,181700,8125581300,10680,10680,10680,10680,0
20241014,181600,8125581300,10680,10680,10680,10680,0
20241014,181500,8125581300,10680,10680,10680,10680,0
20241014,181400,8125581300,10680,10680,10680,10680,0
20241014,181300,8125581300,10680,10680,10680,10680,0
20241014,181200,8125581300,10680,10680,10680,10680,0
20241014,181100,8125581300,10680,10680,10680,10680,0
20241014,181000,8125581300,10680,10680,10680,10680,0
20241014,180900,8125581300,10680,10680,10680,10680,0
20241014,180800,8125581300,10680,10680,10680,10680,0
20241014,180700,8125581300,10680,10680,10680,10680,0
20241014,180600,8125581300,10680,10680,10680,10680,0
20241014,180500,8125581300,10680,10680,10680,10680,0
20241014,180400,8125581300,10680,10680,10680,10680,0
20241014,180300,8125581300,10680,10680,10680,10680,0
20241014,180200,8125581300,10680,10680,10680,10680,0
20241014,180100,8125581300,10680,10680,10680,10680,0
20241014,180000,8125581300,10680,10680,10680,10680,0
20241014,175900,8125581300,10680,10680,10680,10680,0
20241014,175800,8125581300,10680,10680,10680,10680,0
20241014,175700,8125581300,10680,10680,10680,10680,0
20241014,175600,8125581300,10680,10680,10680,10680,0
20241014,175500,8125581300,10680,10680,10680,10680,0
20241014,175400,8125581300,10680,10680,10680,10680,0
20241014,175300,8125581300,10680,10680,10680,10680,0
20241014,175200,8125581300,10680,10680,10680,10680,0
20241014,175100,8125581300,10680,10680,10680,10680,0
20241014,175000,8125581300,10680,10680,10680,10680,0
20241014,174900,8125581300,10680,10680,10680,10680,0
20241014,174800,8125581300,10680,10680,10680,10680,49939
20241014,174700,8125581300,10680,10680,10680,10680,0
20241014,174600,8125581300,10680,10680,10680,10680,0
20241014,174500,8125581300,10680,10680,10680,10680,0
20241014,174400,8125581300,10680,10680,10680,10680,0
20241014,174300,8125581300,10680,10680,10680,10680,0
20241014,174200,8125581300,10680,10680,10680,10680,0
20241014,174100,8125581300,10680,10680,10680,10680,0
20241014,174000,8125581300,10680,10680,10680,10680,0
20241014,173900,8125581300,10680,10680,10680,10680,0
20241014,173800,8125581300,10680,10680,10680,10680,0
20241014,173700,8125581300,10680,10680,10680,10680,0
20241014,173600,8125581300,10680,10680,10680,10680,0
20241014,173500,8125581300,10680,10680,10680,10680,0
20241014,173400,8125581300,10680,10680,10680,10680,0
20241014,173300,8125581300,10680,10680,10680,10680,0
20241014,173200,8125581300,10680,10680,10680,10680,0
20241014,173100,8125581300,10680,10680,10680,10680,0
20241014,173000,8125581300,10680,10680,10680,10680,0
20241014,172900,8125581300,10680,10680,10680,10680,0
20241014,172800,8125581300,10680,10680,10680,10680,0
20241014,172700,8125581300,10680,10680,10680,10680,0
20241014,172600,8125581300,10680,10680,10680,10680,0
20241014,172500,8125581300,10680,10680,10680,10680,0
20241014,172400,8125581300,10680,10680,10680,10680,0
20241014,172300,8125581300,10680,10680,10680,10680,0
20241014,172200,8125581300,10680,10680,10680,10680,0
20241014,172100,8125581300,10680,10680,10680,10680,0
20241014,172000,8125581300,10680,10680,10680,10680,0
20241014,171900,8125581300,10680,10680,10680,10680,0
20241014,171800,8125581300,10680,10680,10680,10680,49939
20241014,171700,8125581300,10680,10680,10680,10680,0
20241014,171600,8125581300,10680,10680,10680,10680,0
20241014,171500,8125581300,10680,10680,10680,10680,0
20241014,171400,8125581300,10680,10680,10680,10680,0
20241014,171300,8125581300,10680,10680,10680,10680,0
20241014,171200,8125581300,10680,10680,10680,10680,0
20241014,171100,8125581300,10680,10680,10680,10680,0
20241014,171000,8125581300,10680,10680,10680,10680,0
20241014,170900,8125581300,10680,10680,10680,10680,0
20241014,170800,8125581300,10680,10680,10680,10680,0
20241014,170700,8125581300,10680,10680,10680,10680,0
20241014,170600,8125581300,10680,10680,10680,10680,0
20241014,170500,8125581300,10680,10680,10680,10680,0
20241014,170400,8125581300,10680,10680,10680,10680,0
20241014,170300,8125581300,10680,10680,10680,10680,0
20241014,170200,8125581300,10680,10680,10680,10680,0
20241014,170100,8125581300,10680,10680,10680,10680,0
20241014,170000,8125581300,10680,10680,10680,10680,0
20241014,165900,8125581300,10680,10680,10680,10680,0
20241014,165800,8125581300,10680,10680,10680,10680,0
20241014,165700,8125581300,10680,10680,10680,10680,0
20241014,165600,8125581300,10680,10680,10680,10680,0
20241014,165500,8125581300,10680,10680,10680,10680,0
20241014,165400,8125581300,10680,10680,10680,10680,0
20241014,165300,8125581300,10680,10680,10680,10680,0
20241014,165200,8125581300,10680,10680,10680,10680,0
20241014,165100,8125581300,10680,10680,10680,10680,0
20241014,165000,8125581300,10680,10680,10680,10680,0
20241014,164900,8125581300,10680,10680,10680,10680,0
20241014,164800,8125581300,10680,10680,10680,10680,49939
20241014,164700,8125581300,10680,10680,10680,10680,0
20241014,164600,8125581300,10680,10680,10680,10680,0
20241014,164500,8125581300,10680,10680,10680,10680,0
20241014,164400,8125581300,10680,10680,10680,10680,0
20241014,164300,8125581300,10680,10680,10680,10680,0
20241014,164200,8125581300,10680,10680,10680,10680,0
20241014,164100,8125581300,10680,10680,10680,10680,0
20241014,164000,8125581300,10680,10680,10680,10680,0
20241014,163900,8125581300,10680,10680,10680,10680,0
20241014,163800,8125581300,10680,10680,10680,10680,0
20241014,163700,8125581300,10680,10680,10680,10680,0
20241014,163600,8125581300,10680,10680,10680,10680,0
20241014,163500,8125581300,10680,10680,10680,10680,0
20241014,163400,8125581300,10680,10680,10680,10680,0
20241014,163300,8125581300,10680,10680,10680,10680,0
20241014,163200,8125581300,10680,10680,10680,10680,0
20241014,163100,8125581300,10680,10680,10680,10680,0
20241014,163000,8125581300,10680,10680,10680,10680,0
20241014,162900,8125581300,10680,10680,10680,10680,0
20241014,162800,8125581300,10680,10680,10680,10680,0
20241014,162700,8125581300,10680,10680,10680,10680,0
20241014,162600,8125581300,10680,10680,10680,10680,0
20241014,162500,8125581300,10680,10680,10680,10680,0
20241014,162400,8125581300,10680,10680,10680,10680,0
20241014,162300,8125581300,10680,10680,10680,10680,0
20241014,162200,8125581300,10680,10680,10680,10680,0
20241014,162100,8125581300,10680,10680,10680,10680,0
20241014,162000,8125581300,10680,10680,10680,10680,0
20241014,161900,8125581300,10680,10680,10680,10680,0
20241014,161800,8125581300,10680,10680,10680,10680,49939
20241014,161700,8125581300,10680,10680,10680,10680,0
20241014,161600,8125581300,10680,10680,10680,10680,0
20241014,161500,8125581300,10680,10680,10680,10680,0
20241014,161400,8125581300,10680,10680,10680,10680,0
20241014,161300,8125581300,10680,10680,10680,10680,0
20241014,161200,8125581300,10680,10680,10680,10680,0
20241014,161100,8125581300,10680,10680,10680,10680,0
20241014,161000,8125581300,10680,10680,10680,10680,0
20241014,160900,8125581300,10680,10680,10680,10680,0
20241014,160800,8125581300,10680,10680,10680,10680,0
20241014,160700,8125581300,10680,10680,10680,10680,0
20241014,160600,8125581300,10680,10680,10680,10680,0
20241014,160500,8125581300,10680,10680,10680,10680,0
20241014,160400,8125581300,10680,10680,10680,10680,0
20241014,160300,8125581300,10680,10680,10680,10680,0
20241014,160200,8125581300,10680,10680,10680,10680,0
20241014,160100,8125581300,10680,10680,10680,10680,0
20241014,160000,8125581300,10680,10680,10680,10680,0
20241014,155900,8125581300,10680,10680,10680,10680,0
20241014,155800,8125581300,10680,10680,10680,10680,0
20241014,155700,8125581300,10680,10680,10680,10680,0
20241014,155600,8125581300,10680,10680,10680,10680,0
20241014,155500,8125581300,10680,10680,10680,10680,0
20241014,155400,8125581300,10680,10680,10680,10680,0
20241014,155300,8125581300,10680,10680,10680,10680,0
20241014,155200,8125581300,10680,10680,10680,10680,0
20241014,155100,8125581300,10680,10680,10680,10680,0
20241014,155000,8125581300,10680,10680,10680,10680,0
20241014,154900,8125581300,10680,10680,10680,10680,0
20241014,154800,8125581300,10680,10680,10680,10680,49939
20241014,154700,8125581300,10680,10680,10680,10680,0
20241014,154600,8125581300,10680,10680,10680,10680,0
20241014,154500,8125581300,10680,10680,10680,10680,0
20241014,154400,8125581300,10680,10680,10680,10680,0
20241014,154300,8125581300,10680,10680,10680,10680,0
20241014,154200,8125581300,10680,10680,10680,10680,0
20241014,154100,8125581300,10680,10680,10680,10680,0
20241014,154000,8125581300,10680,10680,10680,10680,0
20241014,153900,8125581300,10680,10680,10680,10680,0
20241014,153800,8125581300,10680,10680,10680,10680,0
20241014,153700,8125581300,10680,10680,10680,10680,0
20241014,153600,8125581300,10680,10680,10680,10680,0
20241014,153500,8125581300,10680,10680,10680,10680,0
20241014,153400,8125581300,10680,10680,10680,10680,0
20241014,153300,8125581300,10680,10680,10680,10680,0
20241014,153200,8125581300,10680,10680,10680,10680,0
20241014,153100,8125581300,10680,10680,10680,10680,0
20241014,153000,8125581300,10680,10680,10680,10680,49939
20241014,152900,7592232780,10690,10690,10690,10690,0
20241014,152800,7592232780,10690,10690,10690,10690,0
20241014,152700,7592232780,10690,10690,10690,10690,0
20241014,152600,7592232780,10690,10690,10690,10690,0
20241014,152500,7592232780,10690,10690,10690,10690,0
20241014,152400,7592232780,10690,10690,10690,10690,0
20241014,152300,7592232780,10690,10690,10690,10690,0
20241014,152200,7592232780,10690,10690,10690,10690,0
20241014,152100,7592232780,10690,10690,10690,10690,0
20241014,152000,7592232780,10690,10690,10690,10690,0
20241014,151900,7592232780,10690,10680,10690,10680,3706
20241014,151800,7552624490,10680,10680,10690,10680,1316
20241014,151700,7538564200,10690,10680,10690,10680,2844
20241014,151600,7508165930,10690,10690,10690,10680,1228
20241014,151500,7495044090,10690,10690,10690,10680,559
20241014,151400,7489069870,10680,10680,10690,10680,2712
20241014,151300,7460081950,10680,10680,10690,10680,365
20241014,151200,7456183460,10680,10680,10690,10680,4205
20241014,151100,7411233030,10690,10680,10690,10680,1592
20241014,151000,7394218070,10690,10690,10690,10680,9430
20241014,150900,7293411470,10700,10700,10700,10690,608
20241014,150800,7286908280,10700,10690,10700,10690,606
20241014,150700,7280425370,10690,10690,10700,10690,617
20241014,150600,7273825790,10690,10690,10700,10690,1110
20241014,150500,7261953950,10690,10690,10700,10690,672
20241014,150400,7254766240,10690,10690,10700,10690,2378
20241014,150300,7229336550,10690,10700,10700,10690,325
20241014,150200,7225860940,10690,10690,10700,10690,1366
20241014,150100,7211246960,10690,10690,10700,10690,1135
20241014,150000,7199109260,10700,10700,10700,10690,1133
20241014,145900,7186986870,10700,10700,10700,10690,1651
20241014,145800,7169323710,10700,10700,10700,10690,899
20241014,145700,7159706910,10690,10700,10700,10690,1465
20241014,145600,7144034400,10700,10700,10700,10690,1151
20241014,145500,7131719810,10690,10690,10700,10690,498
20241014,145400,7126393510,10700,10690,10700,10690,1674
20241014,145300,7108496190,10690,10690,10700,10680,1201
20241014,145200,7095657530,10690,10690,10690,10680,2107
20241014,145100,7073136840,10690,10690,10690,10680,1661
20241014,145000,7055384470,10680,10690,10690,10680,777
20241014,144900,7047079620,10690,10690,10690,10680,188
20241014,144800,7045070120,10680,10690,10700,10680,1891
20241014,144700,7024854390,10690,10680,10690,10680,930
20241014,144600,7014913980,10690,10690,10690,10680,3152
20241014,144500,6981220820,10690,10690,10690,10680,725
20241014,144400,6973471670,10680,10700,10700,10680,4654
20241014,144300,6923722470,10690,10700,10700,10690,1246
20241014,144200,6910392510,10700,10690,10700,10690,1098
20241014,144100,6898648450,10690,10690,10700,10690,231
20241014,144000,6896178470,10700,10710,10710,10690,5050
20241014,143900,6842155690,10700,10700,10710,10700,3692
20241014,143800,6802645160,10710,10710,10710,10700,290
20241014,143700,6799540450,10710,10710,10710,10700,2363
20241014,143600,6774233070,10710,10700,10710,10700,975
20241014,143500,6763792720,10710,10710,10710,10700,1509
20241014,143400,6747634890,10700,10710,10710,10700,1456
20241014,143300,6732045350,10710,10710,10710,10700,868
20241014,143200,6722751490,10710,10710,10710,10700,1641
20241014,143100,6705178140,10710,10710,10710,10700,1148
20241014,143000,6692884490,10710,10710,10710,10700,994
20241014,142900,6682240030,10700,10710,10710,10700,976
20241014,142800,6671790660,10710,10710,10710,10700,1058
20241014,142700,6660464290,10710,10700,10710,10700,2594
20241014,142600,6632690840,10710,10710,10710,10700,2238
20241014,142500,6608733970,10700,10710,10710,10700,1190
20241014,142400,6595999270,10700,10710,10710,10700,981
20241014,142300,6585495880,10700,10700,10710,10700,332
20241014,142200,6581943110,10700,10700,10710,10700,1607
20241014,142100,6564744080,10700,10710,10720,10700,6316
20241014,142000,6497111000,10720,10720,10720,10710,443
20241014,141900,6492362940,10720,10720,10720,10710,1978
20241014,141800,6471162570,10710,10710,10720,10710,1128
20241014,141700,6459073930,10720,10720,10720,10710,1294
20241014,141600,6445203270,10710,10720,10720,10710,1229
20241014,141500,6432029600,10710,10720,10720,10710,1223
20241014,141400,6418919930,10720,10710,10720,10710,802
20241014,141300,6410323620,10720,10710,10720,10710,913
20241014,141200,6400538720,10720,10720,10720,10710,890
20241014,141100,6391000290,10710,10710,10720,10710,693
20241014,141000,6383572420,10720,10710,10720,10710,981
20241014,140900,6373060650,10710,10720,10720,10710,4436
20241014,140800,6325548340,10710,10720,10720,10710,730
20241014,140700,6317725510,10720,10720,10730,10710,3382
20241014,140600,6281471610,10720,10720,10730,10710,1518
20241014,140500,6265198570,10720,10720,10720,10710,550
20241014,140400,6259302890,10720,10720,10720,10710,2559
20241014,140300,6231870700,10720,10700,10720,10700,6094
20241014,140200,6166586210,10710,10700,10710,10690,8403
20241014,140100,6076664390,10700,10700,10700,10690,2468
20241014,140000,6050257690,10700,10690,10700,10690,1263
20241014,135900,6036748110,10690,10690,10700,10690,1058
20241014,135800,6025429600,10700,10690,10700,10690,481
20241014,135700,6020285770,10690,10690,10700,10680,4706
20241014,135600,5969978720,10690,10690,10690,10680,845
20241014,135500,5960948580,10690,10690,10690,10680,2002
20241014,135400,5939548090,10690,10680,10690,10670,13345
20241014,135300,5797018700,10680,10680,10680,10670,995
20241014,135200,5786393780,10680,10670,10680,10670,1129
20241014,135100,5774341860,10680,10680,10680,10670,1068
20241014,135000,5762937290,10670,10680,10680,10670,1143
20241014,134900,5750733450,10680,10680,10680,10670,674
20241014,134800,5743536490,10670,10680,10680,10670,891
20241014,134700,5734024450,10680,10680,10680,10670,756
20241014,134600,5725952480,10670,10680,10680,10670,1466
20241014,134500,5710301140,10680,10670,10680,10670,1150
20241014,134400,5698023890,10670,10670,10680,10670,1325
20241014,134300,5683880690,10680,10680,10680,10670,816
20241014,134200,5675170420,10680,10680,10680,10670,729
20241014,134100,5667387430,10670,10670,10680,10670,492
20241014,134000,5662137240,10680,10670,10680,10670,419
20241014,133900,5657664860,10670,10670,10680,10670,797
20241014,133800,5649159070,10670,10670,10680,10670,677
20241014,133700,5641934990,10670,10680,10680,10670,827
20241014,133600,5633109840,10670,10670,10680,10670,3718
20241014,133500,5593437270,10670,10670,10680,10670,575
20241014,133400,5587301710,10670,10680,10680,10670,499
20241014,133300,5581975220,10680,10680,10680,10670,473
20241014,133200,5576927180,10670,10680,10680,10670,560
20241014,133100,5570951870,10680,10670,10680,10660,5989
20241014,133000,5507101670,10670,10670,10680,10670,2763
20241014,132900,5477619290,10670,10670,10680,10660,1747
20241014,132800,5458978850,10670,10670,10680,10670,891
20241014,132700,5449470610,10670,10680,10680,10670,376
20241014,132600,5445456780,10670,10680,10680,10670,750
20241014,132500,5437454220,10670,10670,10680,10670,704
20241014,132400,5429941430,10670,10670,10670,10660,1250
20241014,132300,5416606970,10670,10670,10670,10660,749
20241014,132200,5408615680,10670,10670,10680,10660,3770
20241014,132100,5368388680,10680,10680,10680,10670,4632
20241014,132000,5318928840,10680,10670,10680,10670,1177
20241014,131900,5306361900,10670,10680,10680,10670,658
20241014,131800,5299335670,10680,10680,10680,10670,1585
20241014,131700,5282411940,10670,10680,10680,10670,3785
20241014,131600,5242018840,10680,10680,10680,10670,1209
20241014,131500,5229112450,10680,10680,10680,10670,500
20241014,131400,5223773380,10680,10670,10680,10670,869
20241014,131300,5214495110,10670,10670,10680,10670,596
20241014,131200,5208133770,10670,10670,10680,10660,4575
20241014,131100,5159317140,10670,10670,10670,10660,1020
20241014,131000,5148436870,10670,10670,10670,10660,587
20241014,130900,5142174580,10670,10660,10670,10660,1318
20241014,130800,5128115040,10670,10670,10670,10660,865
20241014,130700,5118886340,10670,10670,10670,10660,911
20241014,130600,5109168700,10660,10670,10670,10660,805
20241014,130500,5100580760,10670,10670,10670,10660,1204
20241014,130400,5087736760,10670,10660,10670,10660,3360
20241014,130300,5051916720,10660,10660,10670,10660,3201
20241014,130200,5017793960,10660,10650,10670,10650,1661
20241014,130100,5000088580,10660,10660,10660,10650,235
20241014,130000,4997583780,10660,10670,10670,10660,3439
20241014,125900,4960922190,10670,10670,10670,10660,615
20241014,125800,4954363540,10670,10670,10670,10660,307
20241014,125700,4951088450,10670,10670,10670,10660,234
20241014,125600,4948591800,10670,10670,10670,10660,307
20241014,125500,4945316400,10670,10660,10670,10660,313
20241014,125400,4941976700,10660,10660,10670,10660,106
20241014,125300,4940846360,10670,10670,10670,10660,398
20241014,125200,4936602500,10670,10670,10670,10660,2085
20241014,125100,4914375110,10660,10670,10670,10660,286
20241014,125000,4911324490,10670,10670,10670,10660,263
20241014,124900,4908518890,10670,10670,10670,10670,171
20241014,124800,4906694320,10670,10680,10680,10670,937
20241014,124700,4896693600,10670,10680,10680,10670,169
20241014,124600,4894888990,10680,10670,10680,10670,945
20241014,124500,4884803130,10680,10690,10690,10680,1517
20241014,124400,4868601320,10680,10660,10690,10660,13771
20241014,124300,4721607530,10670,10660,10670,10650,1681
20241014,124200,4703688540,10650,10660,10670,10650,2912
20241014,124100,4672646660,10660,10670,10670,10660,1947
20241014,124000,4651873510,10670,10670,10670,10660,464
20241014,123900,4646923810,10670,10670,10670,10660,588
20241014,123800,4640653140,10670,10670,10670,10670,928
20241014,123700,4630751380,10670,10660,10670,10660,167
20241014,123600,4628969810,10660,10660,10670,10660,1299
20241014,123500,4615120830,10670,10660,10670,10660,472
20241014,123400,4610087510,10660,10660,10660,10650,1527
20241014,123300,4593810890,10660,10660,10670,10650,1160
20241014,123200,4581445900,10660,10660,10660,10650,1883
20241014,123100,4561374060,10660,10660,10660,10650,571
20241014,123000,4555289770,10660,10650,10660,10650,124
20241014,122900,4553968320,10650,10650,10660,10650,446
20241014,122800,4549215420,10650,10660,10670,10650,817
20241014,122700,4540505390,10670,10670,10670,10660,2952
20241014,122600,4509033270,10660,10670,10670,10660,370
20241014,122500,4505087180,10670,10670,10670,10660,935
20241014,122400,4495111940,10660,10670,10670,10660,160
20241014,122300,4493405700,10660,10670,10670,10650,1997
20241014,122200,4472118410,10670,10670,10670,10660,558
20241014,122100,4466164700,10670,10660,10670,10660,1539
20241014,122000,4449758700,10660,10660,10670,10650,5620
20241014,121900,4389849260,10660,10660,10660,10650,1343
20241014,121800,4375532890,10660,10650,10660,10650,340
20241014,121700,4371911460,10650,10640,10650,10640,3810
20241014,121600,4331337600,10650,10640,10650,10640,651
20241014,121500,4324405930,10650,10640,10650,10640,649
20241014,121400,4317500160,10640,10640,10650,10640,2110
20241014,121300,4295043920,10640,10660,10660,10640,8029
20241014,121200,4209533240,10660,10670,10670,10650,1042
20241014,121100,4198426820,10670,10660,10670,10660,325
20241014,121000,4194961300,10670,10670,10670,10660,3422
20241014,120900,4158478990,10670,10660,10670,10660,346
20241014,120800,4154788380,10670,10660,10670,10650,2006
20241014,120700,4133402800,10660,10660,10660,10650,1923
20241014,120600,4112903920,10660,10660,10660,10650,194
20241014,120500,4110836270,10660,10660,10660,10650,1111
20241014,120400,4098993910,10650,10660,10660,10650,1409
20241014,120300,4083974000,10660,10660,10660,10650,170
20241014,120200,4082161820,10660,10660,10660,10650,295
20241014,120100,4079017970,10660,10660,10660,10650,255
20241014,120000,4076299820,10660,10660,10660,10650,1039
20241014,115900,4065226020,10660,10640,10660,10640,718
20241014,115800,4057577180,10650,10650,10650,10640,506
20241014,115700,4052188900,10650,10650,10650,10650,240
20241014,115600,4049632900,10650,10650,10650,10650,296
20241014,115500,4046480500,10650,10640,10650,10640,2279
20241014,115400,4022229330,10650,10650,10650,10640,2817
20241014,115300,3992230250,10640,10640,10650,10640,2277
20241014,115200,3967986170,10650,10640,10650,10630,3049
20241014,115100,3935542840,10640,10640,10640,10640,235
20241014,115000,3933042440,10640,10620,10640,10620,3039
20241014,114900,3900736920,10620,10620,10630,10620,552
20241014,114800,3894872310,10620,10620,10620,10610,608
20241014,114700,3888416050,10610,10620,10620,10610,381
20241014,114600,3884370670,10610,10620,10630,10610,3315
20241014,114500,3849166230,10630,10630,10640,10620,3682
20241014,114400,3810027720,10640,10640,10640,10630,620
20241014,114300,3803433950,10640,10650,10650,10640,717
20241014,114200,3795803510,10640,10650,10650,10640,943
20241014,114100,3785768700,10640,10640,10650,10640,452
20241014,114000,3780957940,10640,10640,10650,10640,666
20241014,113900,3773870710,10650,10640,10650,10640,286
20241014,113800,3770826450,10640,10640,10650,10640,434
20241014,113700,3766207340,10650,10650,10650,10640,3338
20241014,113600,3730690580,10650,10650,10650,10640,716
20241014,113500,3723065230,10650,10640,10650,10640,179
20241014,113400,3721159070,10650,10650,10650,10640,1411
20241014,113300,3706132760,10650,10650,10650,10640,399
20241014,113200,3701883610,10640,10650,10650,10640,509
20241014,113100,3696464890,10640,10640,10650,10640,994
20241014,113000,3685884560,10650,10660,10660,10640,1685
20241014,112900,3667937920,10660,10650,10660,10640,7755
20241014,112800,3585343210,10650,10640,10650,10630,5561
20241014,112700,3526173560,10630,10630,10640,10630,1303
20241014,112600,3512321420,10640,10640,10640,10630,2263
20241014,112500,3488259220,10640,10640,10640,10630,178
20241014,112400,3486365320,10630,10620,10640,10620,6807
20241014,112300,3414018080,10620,10610,10620,10610,1895
20241014,112200,3393902750,10610,10610,10610,10610,111
20241014,112100,3392725040,10610,10610,10610,10610,468
20241014,112000,3387759560,10610,10610,10610,10610,232
20241014,111900,3385298040,10610,10610,10610,10600,1062
20241014,111800,3374034540,10610,10610,10610,10600,1313
20241014,111700,3360109570,10610,10600,10610,10600,348
20241014,111600,3356418860,10610,10610,10610,10600,498
20241014,111500,3351137140,10600,10610,10610,10600,195
20241014,111400,3349068240,10600,10620,10620,10600,1196
20241014,111300,3336379280,10620,10610,10620,10610,277
20241014,111200,3333439870,10620,10610,10620,10610,1994
20241014,111100,3312276860,10610,10610,10610,10600,522
20241014,111000,3306738630,10600,10610,10610,10600,2225
20241014,110900,3283132260,10600,10600,10600,10600,2084
20241014,110800,3261041860,10600,10600,10600,10590,373
20241014,110700,3257088270,10600,10600,10600,10590,391
20241014,110600,3252945980,10600,10590,10600,10580,2364
20241014,110500,3227908830,10590,10590,10590,10580,911
20241014,110400,3218265730,10590,10590,10590,10580,1193
20241014,110300,3205637180,10590,10590,10590,10580,846
20241014,110200,3196679330,10590,10590,10590,10590,457
20241014,110100,3191839700,10590,10580,10590,10580,1248
20241014,110000,3178625060,10590,10590,10590,10580,986
20241014,105900,3168192130,10590,10590,10590,10580,531
20241014,105800,3162572840,10590,10590,10590,10580,352
20241014,105700,3158846540,10590,10590,10590,10580,107
20241014,105600,3157713420,10590,10590,10590,10580,353
20241014,105500,3153977380,10590,10590,10590,10590,158
20241014,105400,3152304160,10590,10580,10590,10570,1800
20241014,105300,3133256350,10580,10580,10580,10570,946
20241014,105200,3123256300,10580,10580,10580,10570,492
20241014,105100,3118053230,10580,10590,10590,10570,3823
20241014,105000,3077606910,10580,10590,10590,10580,563
20241014,104900,3071648040,10590,10590,10590,10580,204
20241014,104800,3069487780,10590,10590,10590,10590,218
20241014,104700,3067179160,10590,10590,10590,10580,778
20241014,104600,3058942870,10590,10590,10590,10580,273
20241014,104500,3056053880,10580,10590,10590,10580,227
20241014,104400,3053651660,10580,10590,10590,10580,408
20241014,104300,3049334220,10590,10590,10590,10580,499
20241014,104200,3044053930,10580,10590,10590,10580,152
20241014,104100,3042444710,10590,10580,10590,10580,2429
20241014,104000,3016736780,10580,10580,10580,10570,400
20241014,103900,3012505920,10580,10580,10580,10570,358
20241014,103800,3008718310,10570,10580,10580,10570,224
20241014,103700,3006349430,10580,10580,10580,10570,303
20241014,103600,3003145210,10570,10580,10580,10570,1972
20241014,103500,2982295250,10580,10580,10580,10570,572
20241014,103400,2976244730,10570,10580,10580,10570,1639
20241014,103300,2958917840,10580,10580,10580,10570,340
20241014,103200,2955323090,10580,10590,10590,10570,987
20241014,103100,2944882040,10580,10580,10590,10580,743
20241014,103000,2937021080,10590,10590,10590,10570,3931
20241014,102900,2895435960,10580,10590,10590,10580,410
20241014,102800,2891095130,10590,10590,10590,10580,221
20241014,102700,2888756050,10590,10590,10590,10580,939
20241014,102600,2878812140,10590,10580,10590,10570,1727
20241014,102500,2860541870,10580,10570,10580,10560,7874
20241014,102400,2777314770,10570,10590,10590,10570,7831
20241014,102300,2694487020,10580,10600,10600,10580,10077
20241014,102200,2587771380,10600,10600,10600,10590,439
20241014,102100,2583118930,10600,10620,10620,10600,6005
20241014,102000,2519430270,10620,10620,10620,10610,1180
20241014,101900,2506898710,10620,10620,10620,10610,821
20241014,101800,2498185900,10620,10620,10620,10610,489
20241014,101700,2492994720,10620,10620,10620,10610,450
20241014,101600,2488215770,10620,10610,10620,10610,938
20241014,101500,2478254520,10610,10620,10620,10610,992
20241014,101400,2467726490,10620,10610,10620,10610,940
20241014,101300,2457744640,10620,10620,10620,10620,778
20241014,101200,2449482280,10620,10620,10630,10620,2292
20241014,101100,2425139280,10620,10620,10630,10620,2532
20241014,101000,2398244980,10620,10620,10620,10610,178
20241014,100900,2396354720,10620,10620,10620,10610,303
20241014,100800,2393137280,10620,10610,10620,10610,321
20241014,100700,2389730600,10620,10620,10620,10610,1213
20241014,100600,2376857570,10620,10620,10620,10610,170
20241014,100500,2375053170,10620,10610,10620,10610,231
20241014,100400,2372602120,10610,10630,10630,10610,4354
20241014,100300,2326390860,10620,10620,10620,10610,3121
20241014,100200,2293264710,10620,10620,10620,10610,365
20241014,100100,2289388480,10620,10630,10630,10610,4363
20241014,100000,2243027400,10620,10620,10630,10620,783
20241014,095900,2234711400,10620,10620,10630,10620,1560
20241014,095800,2218133030,10630,10630,10630,10620,2769
20241014,095700,2188725600,10630,10640,10640,10620,3134
20241014,095600,2155412150,10640,10620,10640,10620,950
20241014,095500,2145312290,10630,10640,10640,10620,2082
20241014,095400,2123192090,10640,10640,10640,10630,1205
20241014,095300,2110371990,10640,10620,10640,10620,4261
20241014,095200,2065078730,10630,10620,10630,10610,3020
20241014,095100,2033006610,10620,10600,10630,10600,8530
20241014,095000,1942483910,10600,10600,10600,10590,2290
20241014,094900,1918211530,10600,10600,10600,10590,1352
20241014,094800,1903883910,10600,10600,10600,10600,746
20241014,094700,1895976310,10600,10610,10610,10590,3909
20241014,094600,1854540020,10610,10600,10610,10600,1637
20241014,094500,1837171750,10610,10600,10610,10590,948
20241014,094400,1827124110,10600,10600,10600,10590,352
20241014,094300,1823393830,10600,10600,10600,10590,2553
20241014,094200,1796337420,10590,10600,10600,10590,1245
20241014,094100,1783151280,10590,10600,10600,10590,1219
20241014,094000,1770241480,10590,10590,10600,10580,2686
20241014,093900,1741795770,10590,10610,10620,10580,12343
20241014,093800,1610969950,10620,10620,10620,10610,588
20241014,093700,1604725950,10620,10610,10620,10610,1035
20241014,093600,1593744220,10600,10610,10620,10600,7986
20241014,093500,1509013130,10600,10610,10610,10600,874
20241014,093400,1499741830,10610,10610,10610,10600,5949
20241014,093300,1436624490,10610,10600,10610,10600,528
20241014,093200,1431024290,10610,10610,10610,10600,1779
20241014,093100,1412163330,10610,10600,10610,10590,6708
20241014,093000,1341039040,10590,10600,10600,10590,354
20241014,092900,1337287940,10590,10590,10600,10590,1258
20241014,092800,1323954290,10590,10600,10600,10590,1919
20241014,092700,1303628820,10590,10590,10600,10590,1853
20241014,092600,1283997930,10600,10610,10610,10590,987
20241014,092500,1273533080,10610,10580,10610,10570,26143
20241014,092400,996724560,10570,10570,10580,10570,1448
20241014,092300,981409900,10580,10580,10580,10570,1162
20241014,092200,969124670,10580,10580,10580,10570,2885
20241014,092100,938624310,10580,10580,10580,10570,259
20241014,092000,935884590,10580,10570,10580,10560,3297
20241014,091900,901036630,10570,10570,10570,10560,2659
20241014,091800,872940310,10570,10560,10570,10560,830
20241014,091700,864171250,10560,10570,10570,10560,1393
20241014,091600,849450440,10570,10560,10570,10560,1843
20241014,091500,829986910,10550,10560,10570,10550,5525
20241014,091400,771653850,10570,10560,10570,10540,6467
20241014,091300,703390430,10560,10560,10560,10550,2921
20241014,091200,672570780,10540,10540,10560,10540,2045
20241014,091100,650987440,10540,10560,10570,10540,2667
20241014,091000,622845030,10560,10570,10570,10560,4820
20241014,090900,571907760,10560,10580,10580,10560,3928
20241014,090800,530392380,10570,10570,10580,10550,3235
20241014,090700,496229780,10580,10590,10590,10550,13580
20241014,090600,352487130,10590,10560,10600,10560,3827
20241014,090500,311996520,10560,10530,10570,10520,9680
20241014,090400,209984050,10530,10550,10550,10530,4882
20241014,090300,158546520,10550,10540,10550,10540,1711
20241014,090200,140506770,10540,10520,10540,10520,2370
20241014,090100,115547740,10520,10480,10540,10480,1431
20241014,090000,100490410,10530,10500,10540,10480,8821