KissMeData/034220/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191700,7446398140,10590,10590,10590,10590,81373
20241017,191600,7446398140,10590,10590,10590,10590,0
20241017,191500,7446398140,10590,10590,10590,10590,0
20241017,191400,7446398140,10590,10590,10590,10590,0
20241017,191300,7446398140,10590,10590,10590,10590,0
20241017,191200,7446398140,10590,10590,10590,10590,0
20241017,191100,7446398140,10590,10590,10590,10590,0
20241017,191000,7446398140,10590,10590,10590,10590,0
20241017,190900,7446398140,10590,10590,10590,10590,0
20241017,190800,7446398140,10590,10590,10590,10590,0
20241017,190700,7446398140,10590,10590,10590,10590,0
20241017,190600,7446398140,10590,10590,10590,10590,0
20241017,190500,7446398140,10590,10590,10590,10590,0
20241017,190400,7446398140,10590,10590,10590,10590,0
20241017,190300,7446398140,10590,10590,10590,10590,0
20241017,190200,7446398140,10590,10590,10590,10590,0
20241017,190100,7446398140,10590,10590,10590,10590,0
20241017,190000,7446398140,10590,10590,10590,10590,0
20241017,185900,7446398140,10590,10590,10590,10590,0
20241017,185800,7446398140,10590,10590,10590,10590,0
20241017,185700,7446398140,10590,10590,10590,10590,0
20241017,185600,7446398140,10590,10590,10590,10590,0
20241017,185500,7446398140,10590,10590,10590,10590,0
20241017,185400,7446398140,10590,10590,10590,10590,0
20241017,185300,7446398140,10590,10590,10590,10590,0
20241017,185200,7446398140,10590,10590,10590,10590,0
20241017,185100,7446398140,10590,10590,10590,10590,0
20241017,185000,7446398140,10590,10590,10590,10590,0
20241017,184900,7446398140,10590,10590,10590,10590,0
20241017,184800,7446398140,10590,10590,10590,10590,0
20241017,184700,7446398140,10590,10590,10590,10590,81373
20241017,184600,7446398140,10590,10590,10590,10590,0
20241017,184500,7446398140,10590,10590,10590,10590,0
20241017,184400,7446398140,10590,10590,10590,10590,0
20241017,184300,7446398140,10590,10590,10590,10590,0
20241017,184200,7446398140,10590,10590,10590,10590,0
20241017,184100,7446398140,10590,10590,10590,10590,0
20241017,184000,7446398140,10590,10590,10590,10590,0
20241017,183900,7446398140,10590,10590,10590,10590,0
20241017,183800,7446398140,10590,10590,10590,10590,0
20241017,183700,7446398140,10590,10590,10590,10590,0
20241017,183600,7446398140,10590,10590,10590,10590,0
20241017,183500,7446398140,10590,10590,10590,10590,0
20241017,183400,7446398140,10590,10590,10590,10590,0
20241017,183300,7446398140,10590,10590,10590,10590,0
20241017,183200,7446398140,10590,10590,10590,10590,0
20241017,183100,7446398140,10590,10590,10590,10590,0
20241017,183000,7446398140,10590,10590,10590,10590,0
20241017,182900,7446398140,10590,10590,10590,10590,0
20241017,182800,7446398140,10590,10590,10590,10590,0
20241017,182700,7446398140,10590,10590,10590,10590,0
20241017,182600,7446398140,10590,10590,10590,10590,0
20241017,182500,7446398140,10590,10590,10590,10590,0
20241017,182400,7446398140,10590,10590,10590,10590,0
20241017,182300,7446398140,10590,10590,10590,10590,0
20241017,182200,7446398140,10590,10590,10590,10590,0
20241017,182100,7446398140,10590,10590,10590,10590,0
20241017,182000,7446398140,10590,10590,10590,10590,0
20241017,181900,7446398140,10590,10590,10590,10590,0
20241017,181800,7446398140,10590,10590,10590,10590,0
20241017,181700,7446398140,10590,10590,10590,10590,81373
20241017,181600,7446398140,10590,10590,10590,10590,0
20241017,181500,7446398140,10590,10590,10590,10590,0
20241017,181400,7446398140,10590,10590,10590,10590,0
20241017,181300,7446398140,10590,10590,10590,10590,0
20241017,181200,7446398140,10590,10590,10590,10590,0
20241017,181100,7446398140,10590,10590,10590,10590,0
20241017,181000,7446398140,10590,10590,10590,10590,0
20241017,180900,7446398140,10590,10590,10590,10590,0
20241017,180800,7446398140,10590,10590,10590,10590,0
20241017,180700,7446398140,10590,10590,10590,10590,0
20241017,180600,7446398140,10590,10590,10590,10590,0
20241017,180500,7446398140,10590,10590,10590,10590,0
20241017,180400,7446398140,10590,10590,10590,10590,0
20241017,180300,7446398140,10590,10590,10590,10590,0
20241017,180200,7446398140,10590,10590,10590,10590,0
20241017,180100,7446398140,10590,10590,10590,10590,0
20241017,180000,7446398140,10590,10590,10590,10590,0
20241017,175900,7446398140,10590,10590,10590,10590,0
20241017,175800,7446398140,10590,10590,10590,10590,0
20241017,175700,7446398140,10590,10590,10590,10590,0
20241017,175600,7446398140,10590,10590,10590,10590,0
20241017,175500,7446398140,10590,10590,10590,10590,0
20241017,175400,7446398140,10590,10590,10590,10590,0
20241017,175300,7446398140,10590,10590,10590,10590,0
20241017,175200,7446398140,10590,10590,10590,10590,0
20241017,175100,7446398140,10590,10590,10590,10590,0
20241017,175000,7446398140,10590,10590,10590,10590,0
20241017,174900,7446398140,10590,10590,10590,10590,0
20241017,174800,7446398140,10590,10590,10590,10590,0
20241017,174700,7446398140,10590,10590,10590,10590,81373
20241017,174600,7446398140,10590,10590,10590,10590,0
20241017,174500,7446398140,10590,10590,10590,10590,0
20241017,174400,7446398140,10590,10590,10590,10590,0
20241017,174300,7446398140,10590,10590,10590,10590,0
20241017,174200,7446398140,10590,10590,10590,10590,0
20241017,174100,7446398140,10590,10590,10590,10590,0
20241017,174000,7446398140,10590,10590,10590,10590,0
20241017,173900,7446398140,10590,10590,10590,10590,0
20241017,173800,7446398140,10590,10590,10590,10590,0
20241017,173700,7446398140,10590,10590,10590,10590,0
20241017,173600,7446398140,10590,10590,10590,10590,0
20241017,173500,7446398140,10590,10590,10590,10590,0
20241017,173400,7446398140,10590,10590,10590,10590,0
20241017,173300,7446398140,10590,10590,10590,10590,0
20241017,173200,7446398140,10590,10590,10590,10590,0
20241017,173100,7446398140,10590,10590,10590,10590,0
20241017,173000,7446398140,10590,10590,10590,10590,0
20241017,172900,7446398140,10590,10590,10590,10590,0
20241017,172800,7446398140,10590,10590,10590,10590,0
20241017,172700,7446398140,10590,10590,10590,10590,0
20241017,172600,7446398140,10590,10590,10590,10590,0
20241017,172500,7446398140,10590,10590,10590,10590,0
20241017,172400,7446398140,10590,10590,10590,10590,0
20241017,172300,7446398140,10590,10590,10590,10590,0
20241017,172200,7446398140,10590,10590,10590,10590,0
20241017,172100,7446398140,10590,10590,10590,10590,0
20241017,172000,7446398140,10590,10590,10590,10590,0
20241017,171900,7446398140,10590,10590,10590,10590,0
20241017,171800,7446398140,10590,10590,10590,10590,0
20241017,171700,7446398140,10590,10590,10590,10590,81373
20241017,171600,7446398140,10590,10590,10590,10590,0
20241017,171500,7446398140,10590,10590,10590,10590,0
20241017,171400,7446398140,10590,10590,10590,10590,0
20241017,171300,7446398140,10590,10590,10590,10590,0
20241017,171200,7446398140,10590,10590,10590,10590,0
20241017,171100,7446398140,10590,10590,10590,10590,0
20241017,171000,7446398140,10590,10590,10590,10590,0
20241017,170900,7446398140,10590,10590,10590,10590,0
20241017,170800,7446398140,10590,10590,10590,10590,0
20241017,170700,7446398140,10590,10590,10590,10590,0
20241017,170600,7446398140,10590,10590,10590,10590,0
20241017,170500,7446398140,10590,10590,10590,10590,0
20241017,170400,7446398140,10590,10590,10590,10590,0
20241017,170300,7446398140,10590,10590,10590,10590,0
20241017,170200,7446398140,10590,10590,10590,10590,0
20241017,170100,7446398140,10590,10590,10590,10590,0
20241017,170000,7446398140,10590,10590,10590,10590,0
20241017,165900,7446398140,10590,10590,10590,10590,0
20241017,165800,7446398140,10590,10590,10590,10590,0
20241017,165700,7446398140,10590,10590,10590,10590,0
20241017,165600,7446398140,10590,10590,10590,10590,0
20241017,165500,7446398140,10590,10590,10590,10590,0
20241017,165400,7446398140,10590,10590,10590,10590,0
20241017,165300,7446398140,10590,10590,10590,10590,0
20241017,165200,7446398140,10590,10590,10590,10590,0
20241017,165100,7446398140,10590,10590,10590,10590,0
20241017,165000,7446398140,10590,10590,10590,10590,0
20241017,164900,7446398140,10590,10590,10590,10590,0
20241017,164800,7446398140,10590,10590,10590,10590,0
20241017,164700,7446398140,10590,10590,10590,10590,81373
20241017,164600,7446398140,10590,10590,10590,10590,0
20241017,164500,7446398140,10590,10590,10590,10590,0
20241017,164400,7446398140,10590,10590,10590,10590,0
20241017,164300,7446398140,10590,10590,10590,10590,0
20241017,164200,7446398140,10590,10590,10590,10590,0
20241017,164100,7446398140,10590,10590,10590,10590,0
20241017,164000,7446398140,10590,10590,10590,10590,0
20241017,163900,7446398140,10590,10590,10590,10590,0
20241017,163800,7446398140,10590,10590,10590,10590,0
20241017,163700,7446398140,10590,10590,10590,10590,0
20241017,163600,7446398140,10590,10590,10590,10590,0
20241017,163500,7446398140,10590,10590,10590,10590,0
20241017,163400,7446398140,10590,10590,10590,10590,0
20241017,163300,7446398140,10590,10590,10590,10590,0
20241017,163200,7446398140,10590,10590,10590,10590,0
20241017,163100,7446398140,10590,10590,10590,10590,0
20241017,163000,7446398140,10590,10590,10590,10590,0
20241017,162900,7446398140,10590,10590,10590,10590,0
20241017,162800,7446398140,10590,10590,10590,10590,0
20241017,162700,7446398140,10590,10590,10590,10590,0
20241017,162600,7446398140,10590,10590,10590,10590,0
20241017,162500,7446398140,10590,10590,10590,10590,0
20241017,162400,7446398140,10590,10590,10590,10590,0
20241017,162300,7446398140,10590,10590,10590,10590,0
20241017,162200,7446398140,10590,10590,10590,10590,0
20241017,162100,7446398140,10590,10590,10590,10590,0
20241017,162000,7446398140,10590,10590,10590,10590,0
20241017,161900,7446398140,10590,10590,10590,10590,0
20241017,161800,7446398140,10590,10590,10590,10590,0
20241017,161700,7446398140,10590,10590,10590,10590,81373
20241017,161600,7446398140,10590,10590,10590,10590,0
20241017,161500,7446398140,10590,10590,10590,10590,0
20241017,161400,7446398140,10590,10590,10590,10590,0
20241017,161300,7446398140,10590,10590,10590,10590,0
20241017,161200,7446398140,10590,10590,10590,10590,0
20241017,161100,7446398140,10590,10590,10590,10590,0
20241017,161000,7446398140,10590,10590,10590,10590,0
20241017,160900,7446398140,10590,10590,10590,10590,0
20241017,160800,7446398140,10590,10590,10590,10590,0
20241017,160700,7446398140,10590,10590,10590,10590,0
20241017,160600,7446398140,10590,10590,10590,10590,0
20241017,160500,7446398140,10590,10590,10590,10590,0
20241017,160400,7446398140,10590,10590,10590,10590,0
20241017,160300,7446398140,10590,10590,10590,10590,0
20241017,160200,7446398140,10590,10590,10590,10590,0
20241017,160100,7446398140,10590,10590,10590,10590,0
20241017,160000,7446398140,10590,10590,10590,10590,0
20241017,155900,7446398140,10590,10590,10590,10590,0
20241017,155800,7446398140,10590,10590,10590,10590,0
20241017,155700,7446398140,10590,10590,10590,10590,0
20241017,155600,7446398140,10590,10590,10590,10590,0
20241017,155500,7446398140,10590,10590,10590,10590,0
20241017,155400,7446398140,10590,10590,10590,10590,0
20241017,155300,7446398140,10590,10590,10590,10590,0
20241017,155200,7446398140,10590,10590,10590,10590,0
20241017,155100,7446398140,10590,10590,10590,10590,0
20241017,155000,7446398140,10590,10590,10590,10590,0
20241017,154900,7446398140,10590,10590,10590,10590,0
20241017,154800,7446398140,10590,10590,10590,10590,0
20241017,154700,7446398140,10590,10590,10590,10590,81373
20241017,154600,7446398140,10590,10590,10590,10590,0
20241017,154500,7446398140,10590,10590,10590,10590,0
20241017,154400,7446398140,10590,10590,10590,10590,0
20241017,154300,7446398140,10590,10590,10590,10590,0
20241017,154200,7446398140,10590,10590,10590,10590,0
20241017,154100,7446398140,10590,10590,10590,10590,0
20241017,154000,7446398140,10590,10590,10590,10590,0
20241017,153900,7446398140,10590,10590,10590,10590,0
20241017,153800,7446398140,10590,10590,10590,10590,0
20241017,153700,7446398140,10590,10590,10590,10590,0
20241017,153600,7446398140,10590,10590,10590,10590,0
20241017,153500,7446398140,10590,10590,10590,10590,0
20241017,153400,7446398140,10590,10590,10590,10590,0
20241017,153300,7446398140,10590,10590,10590,10590,0
20241017,153200,7446398140,10590,10590,10590,10590,0
20241017,153100,7446398140,10590,10590,10590,10590,0
20241017,153000,7446398140,10590,10590,10590,10590,81373
20241017,152900,6584658070,10650,10650,10650,10650,0
20241017,152800,6584658070,10650,10650,10650,10650,0
20241017,152700,6584658070,10650,10650,10650,10650,0
20241017,152600,6584658070,10650,10650,10650,10650,0
20241017,152500,6584658070,10650,10650,10650,10650,0
20241017,152400,6584658070,10650,10650,10650,10650,0
20241017,152300,6584658070,10650,10650,10650,10650,0
20241017,152200,6584658070,10650,10650,10650,10650,0
20241017,152100,6584658070,10650,10650,10650,10650,0
20241017,152000,6584658070,10650,10650,10650,10650,0
20241017,151900,6584658070,10650,10650,10660,10640,1998
20241017,151800,6563379270,10650,10640,10650,10640,5367
20241017,151700,6506223660,10640,10640,10640,10640,1611
20241017,151600,6489082620,10640,10650,10650,10640,834
20241017,151500,6480202600,10650,10640,10650,10640,2490
20241017,151400,6453707240,10650,10640,10650,10640,1026
20241017,151300,6442788870,10640,10650,10650,10640,85
20241017,151200,6441883950,10650,10640,10650,10640,81
20241017,151100,6441021800,10640,10650,10650,10640,205
20241017,151000,6438840080,10640,10640,10650,10640,1481
20241017,150900,6423073530,10630,10640,10650,10630,2339
20241017,150800,6398202080,10640,10630,10640,10630,1038
20241017,150700,6387157960,10640,10620,10640,10620,8514
20241017,150600,6296717430,10620,10620,10630,10620,336
20241017,150500,6293147610,10630,10630,10630,10630,1429
20241017,150400,6277957340,10640,10640,10650,10640,1158
20241017,150300,6265635960,10640,10640,10650,10640,1749
20241017,150200,6247009160,10650,10650,10650,10640,1150
20241017,150100,6234772620,10650,10640,10650,10640,1568
20241017,150000,6218075460,10640,10650,10650,10640,963
20241017,145900,6207821960,10640,10630,10640,10630,1493
20241017,145800,6191936480,10630,10640,10640,10630,658
20241017,145700,6184941240,10630,10640,10640,10630,710
20241017,145600,6177386920,10630,10630,10640,10630,41
20241017,145500,6176950760,10640,10630,10640,10630,73
20241017,145400,6176174110,10630,10640,10640,10630,2268
20241017,145300,6152060630,10640,10630,10640,10630,1141
20241017,145200,6139926140,10630,10640,10650,10630,548
20241017,145100,6134095160,10650,10640,10650,10630,1270
20241017,145000,6120583760,10630,10640,10650,10630,1736
20241017,144900,6102113430,10640,10650,10650,10640,465
20241017,144800,6097165200,10640,10640,10650,10640,541
20241017,144700,6091403630,10650,10640,10650,10640,76
20241017,144600,6090594410,10650,10640,10650,10640,39
20241017,144500,6090179170,10640,10640,10650,10640,868
20241017,144400,6080939160,10640,10650,10650,10640,656
20241017,144300,6073957090,10640,10640,10650,10640,205
20241017,144200,6071775630,10640,10640,10640,10630,144
20241017,144100,6070243980,10640,10640,10640,10630,284
20241017,144000,6067223960,10640,10640,10640,10630,1038
20241017,143900,6056179650,10630,10630,10640,10630,481
20241017,143800,6051066280,10640,10640,10640,10630,56
20241017,143700,6050470450,10640,10640,10640,10640,632
20241017,143600,6043745970,10630,10640,10650,10630,1011
20241017,143500,6032995740,10650,10630,10650,10630,59
20241017,143400,6032367410,10630,10640,10650,10620,1032
20241017,143300,6021396690,10650,10620,10650,10620,1574
20241017,143200,6004679250,10620,10610,10640,10610,2406
20241017,143100,5979107030,10620,10610,10620,10610,1224
20241017,143000,5966108710,10620,10620,10620,10610,382
20241017,142900,5962052150,10610,10620,10620,10610,54
20241017,142800,5961478690,10620,10620,10620,10610,6838
20241017,142700,5888867180,10620,10630,10630,10620,152
20241017,142600,5887251430,10630,10640,10640,10630,1512
20241017,142500,5871173560,10640,10640,10650,10640,451
20241017,142400,5866371090,10640,10640,10640,10630,157
20241017,142300,5864700630,10630,10640,10640,10630,1027
20241017,142200,5853773360,10630,10630,10630,10620,330
20241017,142100,5850265490,10630,10630,10630,10620,1553
20241017,142000,5833767130,10630,10620,10640,10620,1084
20241017,141900,5822244320,10630,10620,10630,10620,113
20241017,141800,5821043160,10640,10640,10640,10620,189
20241017,141700,5819033540,10640,10640,10640,10620,2987
20241017,141600,5787293520,10640,10630,10640,10630,99
20241017,141500,5786240880,10640,10630,10640,10630,110
20241017,141400,5785071010,10630,10640,10640,10630,531
20241017,141300,5779421180,10640,10630,10640,10630,723
20241017,141200,5771735070,10630,10640,10640,10630,231
20241017,141100,5769279260,10640,10650,10650,10630,1175
20241017,141000,5756783660,10640,10650,10650,10640,770
20241017,140900,5748590590,10650,10650,10650,10640,55
20241017,140800,5748004870,10640,10630,10640,10630,304
20241017,140700,5744770390,10640,10640,10640,10640,110
20241017,140600,5743599990,10630,10640,10640,10630,986
20241017,140500,5733113640,10640,10640,10640,10640,226
20241017,140400,5730709000,10640,10640,10640,10630,1977
20241017,140300,5709673740,10630,10640,10640,10630,222
20241017,140200,5707311670,10630,10630,10630,10620,385
20241017,140100,5703219170,10630,10620,10630,10620,202
20241017,140000,5701071920,10630,10630,10630,10620,577
20241017,135900,5694939110,10630,10630,10630,10630,793
20241017,135800,5686509520,10640,10650,10660,10640,3064
20241017,135700,5653888060,10660,10650,10660,10650,486
20241017,135600,5648707310,10650,10660,10660,10650,128
20241017,135500,5647342840,10650,10650,10660,10650,182
20241017,135400,5645402860,10670,10650,10670,10650,6039
20241017,135300,5581045410,10640,10640,10640,10640,36
20241017,135200,5580662370,10640,10660,10660,10640,1852
20241017,135100,5560939640,10650,10650,10660,10650,394
20241017,135000,5556739750,10660,10660,10660,10650,106
20241017,134900,5555609810,10650,10650,10650,10650,1017
20241017,134800,5544778760,10650,10660,10660,10650,489
20241017,134700,5539566040,10650,10660,10660,10650,108
20241017,134600,5538414780,10650,10660,10660,10650,51
20241017,134500,5537871130,10650,10650,10650,10650,96
20241017,134400,5536848730,10650,10650,10650,10640,198
20241017,134300,5534740050,10650,10650,10660,10650,575
20241017,134200,5528616280,10660,10650,10660,10650,546
20241017,134100,5522797050,10650,10650,10650,10650,139
20241017,134000,5521316700,10650,10650,10650,10640,2679
20241017,133900,5492785360,10650,10650,10650,10650,403
20241017,133800,5488493410,10650,10660,10660,10650,151
20241017,133700,5486883760,10650,10660,10660,10650,753
20241017,133600,5478857090,10650,10650,10660,10650,603
20241017,133500,5472433800,10650,10650,10660,10650,624
20241017,133400,5465783390,10650,10660,10660,10650,2094
20241017,133300,5443477750,10650,10650,10660,10650,494
20241017,133200,5438216600,10650,10660,10660,10650,586
20241017,133100,5431975000,10660,10640,10660,10640,1239
20241017,133000,5418769780,10640,10650,10660,10640,503
20241017,132900,5413412430,10650,10650,10650,10650,91
20241017,132800,5412443280,10650,10650,10650,10640,345
20241017,132700,5408769230,10650,10650,10650,10640,305
20241017,132600,5405521000,10650,10660,10660,10650,1601
20241017,132500,5388461560,10660,10650,10660,10650,712
20241017,132400,5380873640,10650,10650,10650,10640,298
20241017,132300,5377701550,10650,10650,10650,10650,529
20241017,132200,5372067700,10660,10660,10660,10660,428
20241017,132100,5367505220,10650,10660,10660,10650,102
20241017,132000,5366418900,10650,10650,10660,10650,309
20241017,131900,5363127550,10640,10640,10640,10640,50
20241017,131800,5362595550,10660,10640,10660,10640,1014
20241017,131700,5351801470,10650,10650,10650,10650,2104
20241017,131600,5329393870,10650,10650,10660,10650,7686
20241017,131500,5247537470,10660,10650,10660,10650,2095
20241017,131400,5225224580,10660,10660,10660,10650,653
20241017,131300,5218263610,10650,10660,10660,10650,130
20241017,131200,5216878110,10660,10650,10660,10650,212
20241017,131100,5214618950,10660,10660,10670,10650,2107
20241017,131000,5192155380,10660,10660,10670,10660,455
20241017,130900,5187304580,10660,10660,10660,10660,715
20241017,130800,5179682680,10670,10670,10670,10660,526
20241017,130700,5174070270,10660,10660,10660,10660,200
20241017,130600,5171938270,10670,10670,10670,10670,136
20241017,130500,5170487150,10670,10670,10680,10670,2826
20241017,130400,5140333630,10680,10680,10680,10680,120
20241017,130300,5139052030,10680,10680,10680,10680,504
20241017,130200,5133669310,10670,10680,10680,10670,84
20241017,130100,5132772490,10680,10680,10680,10680,47
20241017,130000,5132270530,10680,10670,10680,10670,646
20241017,125900,5125372450,10670,10680,10680,10670,6449
20241017,125800,5056498540,10680,10670,10680,10670,588
20241017,125700,5050224070,10670,10670,10680,10670,838
20241017,125600,5041274260,10670,10680,10680,10670,52
20241017,125500,5040718910,10680,10680,10680,10670,2033
20241017,125400,5019007670,10680,10680,10680,10680,721
20241017,125300,5011307390,10680,10670,10680,10660,10063
20241017,125200,4903882670,10670,10670,10670,10670,809
20241017,125100,4895250640,10670,10660,10670,10660,798
20241017,125000,4886736810,10670,10660,10670,10660,999
20241017,124900,4876086970,10660,10670,10670,10660,374
20241017,124800,4872100110,10660,10670,10670,10660,584
20241017,124700,4865869670,10670,10670,10670,10670,5
20241017,124600,4865816320,10670,10670,10670,10660,1710
20241017,124500,4847587120,10670,10660,10670,10660,636
20241017,124400,4840801830,10660,10670,10670,10660,413
20241017,124300,4836398670,10670,10660,10670,10660,662
20241017,124200,4829337550,10670,10660,10670,10660,250
20241017,124100,4826672050,10670,10660,10670,10660,671
20241017,124000,4819518830,10670,10660,10670,10660,597
20241017,123900,4813149360,10660,10660,10660,10660,376
20241017,123800,4809141200,10670,10660,10670,10660,231
20241017,123700,4806678190,10660,10670,10670,10660,394
20241017,123600,4802474220,10670,10660,10670,10660,894
20241017,123500,4792943670,10660,10660,10660,10660,1663
20241017,123400,4775216090,10660,10670,10670,10660,1446
20241017,123300,4759797480,10670,10670,10670,10670,1246
20241017,123200,4746502660,10670,10670,10680,10670,1018
20241017,123100,4735637050,10670,10670,10680,10670,1432
20241017,123000,4720353580,10670,10670,10680,10670,2445
20241017,122900,4694261240,10670,10670,10670,10670,100
20241017,122800,4693194240,10680,10670,10680,10670,3812
20241017,122700,4652515090,10670,10670,10670,10670,34
20241017,122600,4652152310,10680,10680,10680,10680,136
20241017,122500,4650699830,10680,10680,10680,10670,843
20241017,122400,4641697850,10680,10670,10680,10670,121
20241017,122300,4640405670,10680,10680,10680,10680,751
20241017,122200,4632384990,10680,10680,10680,10680,306
20241017,122100,4629116910,10680,10680,10680,10670,635
20241017,122000,4622335240,10680,10670,10680,10670,3128
20241017,121900,4588928710,10670,10680,10680,10670,87
20241017,121800,4587999750,10680,10680,10680,10680,50
20241017,121700,4587465750,10680,10670,10680,10670,466
20241017,121600,4582488960,10680,10670,10680,10670,150
20241017,121500,4580887960,10670,10670,10670,10670,46
20241017,121400,4580397140,10680,10680,10680,10670,5519
20241017,121300,4521457200,10690,10690,10690,10690,27
20241017,121200,4521168570,10690,10690,10690,10690,55
20241017,121100,4520580620,10690,10680,10690,10680,466
20241017,121000,4515599110,10690,10680,10690,10680,215
20241017,120900,4513302360,10680,10680,10680,10680,352
20241017,120800,4509543000,10690,10680,10690,10680,2687
20241017,120700,4480840610,10690,10690,10690,10680,176
20241017,120600,4478959830,10680,10680,10690,10680,211
20241017,120500,4476705850,10690,10680,10690,10680,530
20241017,120400,4471041260,10680,10690,10690,10680,550
20241017,120300,4465166760,10680,10680,10690,10680,1645
20241017,120200,4447598010,10680,10680,10680,10680,152
20241017,120100,4445974650,10680,10680,10680,10670,312
20241017,120000,4442644270,10680,10680,10690,10680,625
20241017,115900,4435965030,10690,10680,10690,10680,510
20241017,115800,4430516330,10690,10680,10690,10680,379
20241017,115700,4426468090,10680,10690,10690,10680,777
20241017,115600,4418163640,10680,10680,10680,10680,646
20241017,115500,4411264360,10680,10670,10680,10670,477
20241017,115400,4406170010,10680,10680,10680,10670,621
20241017,115300,4399538940,10680,10680,10680,10670,180
20241017,115200,4397616650,10670,10670,10680,10670,760
20241017,115100,4389507430,10680,10680,10680,10670,712
20241017,115000,4381903480,10680,10670,10680,10670,64
20241017,114900,4381220000,10680,10680,10680,10680,212
20241017,114800,4378955840,10680,10680,10680,10670,526
20241017,114700,4373338440,10680,10670,10680,10670,354
20241017,114600,4369558310,10680,10660,10680,10660,609
20241017,114500,4363059960,10660,10670,10670,10660,909
20241017,114400,4353364120,10670,10660,10670,10660,891
20241017,114300,4343857170,10670,10660,10670,10660,5152
20241017,114200,4288936830,10650,10660,10660,10650,110
20241017,114100,4287764800,10660,10670,10670,10660,2224
20241017,114000,4264055430,10670,10670,10670,10660,1175
20241017,113900,4251524340,10670,10670,10670,10670,194
20241017,113800,4249454360,10670,10670,10670,10660,169
20241017,113700,4247651280,10670,10670,10680,10670,1176
20241017,113600,4235102740,10670,10670,10680,10670,443
20241017,113500,4230375100,10670,10680,10680,10670,513
20241017,113400,4224898260,10680,10670,10680,10660,544
20241017,113300,4219094750,10680,10670,10680,10670,155
20241017,113200,4217440880,10670,10670,10680,10670,222
20241017,113100,4215072130,10670,10670,10680,10660,1141
20241017,113000,4202897750,10670,10670,10680,10670,223
20241017,112900,4200517820,10680,10680,10680,10670,116
20241017,112800,4199279060,10670,10670,10670,10670,561
20241017,112700,4193293190,10670,10670,10670,10660,1548
20241017,112600,4176776260,10670,10670,10670,10670,53
20241017,112500,4176210750,10670,10670,10670,10660,764
20241017,112400,4168060750,10670,10660,10670,10660,4936
20241017,112300,4115442870,10670,10670,10670,10660,1300
20241017,112200,4101577920,10670,10670,10670,10660,362
20241017,112100,4097715880,10660,10670,10670,10660,492
20241017,112000,4092466890,10660,10650,10670,10650,1014
20241017,111900,4081657650,10650,10660,10660,10650,117
20241017,111800,4080410570,10660,10660,10660,10660,1164
20241017,111700,4068002330,10660,10660,10660,10660,621
20241017,111600,4061382470,10660,10660,10660,10660,56
20241017,111500,4060785510,10650,10660,10660,10650,78
20241017,111400,4059954190,10660,10660,10660,10650,1281
20241017,111300,4046305740,10660,10660,10660,10660,169
20241017,111200,4044504200,10660,10660,10660,10660,203
20241017,111100,4042340220,10660,10660,10660,10650,960
20241017,111000,4032106700,10660,10660,10660,10660,120
20241017,110900,4030827500,10650,10650,10650,10650,1509
20241017,110800,4014756650,10650,10650,10650,10640,877
20241017,110700,4005420340,10650,10640,10650,10640,194
20241017,110600,4003355160,10640,10640,10650,10640,162
20241017,110500,4001630260,10630,10640,10640,10630,403
20241017,110400,3997343340,10640,10650,10650,10640,569
20241017,110300,3991287820,10650,10640,10650,10640,1644
20241017,110200,3973784430,10640,10640,10640,10630,239
20241017,110100,3971242480,10640,10640,10640,10640,1692
20241017,110000,3953239600,10640,10630,10640,10630,2374
20241017,105900,3928003970,10620,10630,10630,10620,325
20241017,105800,3924551240,10620,10640,10640,10620,5452
20241017,105700,3866615320,10640,10630,10640,10630,1235
20241017,105600,3853475020,10630,10630,10640,10630,702
20241017,105500,3846012180,10640,10640,10640,10630,601
20241017,105400,3839619470,10640,10640,10640,10630,670
20241017,105300,3832491420,10630,10630,10630,10620,1322
20241017,105200,3818439270,10630,10630,10630,10620,431
20241017,105100,3813859020,10630,10630,10630,10620,1120
20241017,105000,3801953930,10630,10630,10630,10620,261
20241017,104900,3799179910,10620,10630,10630,10620,2567
20241017,104800,3771907850,10630,10630,10630,10620,390
20241017,104700,3767762200,10620,10630,10630,10620,204
20241017,104600,3765594690,10630,10640,10640,10630,2350
20241017,104500,3740609980,10630,10630,10640,10630,983
20241017,104400,3730160170,10630,10640,10640,10620,7276
20241017,104300,3652785300,10640,10650,10650,10640,914
20241017,104200,3643052910,10650,10650,10650,10640,2133
20241017,104100,3620336880,10650,10650,10650,10640,352
20241017,104000,3616588340,10650,10650,10650,10640,965
20241017,103900,3606314630,10650,10650,10650,10640,256
20241017,103800,3603589240,10640,10640,10650,10640,388
20241017,103700,3599457460,10640,10640,10650,10640,1243
20241017,103600,3586231440,10630,10640,10640,10630,656
20241017,103500,3579252120,10640,10630,10640,10630,920
20241017,103400,3569468020,10620,10610,10620,10610,2398
20241017,103300,3544003710,10620,10610,10620,10600,836
20241017,103200,3535131880,10610,10610,10610,10600,234
20241017,103100,3532649210,10610,10610,10620,10610,1195
20241017,103000,3519964680,10610,10620,10620,10610,188
20241017,102900,3517969130,10620,10610,10620,10610,1173
20241017,102800,3505521360,10610,10610,10620,10610,580
20241017,102700,3499363740,10620,10600,10620,10600,3808
20241017,102600,3458960240,10600,10610,10610,10600,913
20241017,102500,3449275320,10600,10600,10610,10600,166
20241017,102400,3447514550,10600,10600,10600,10600,3527
20241017,102300,3410128350,10610,10620,10630,10610,5068
20241017,102200,3356347410,10610,10620,10620,10610,1499
20241017,102100,3340430030,10620,10630,10630,10620,4297
20241017,102000,3294792330,10630,10620,10630,10610,3993
20241017,101900,3252388790,10630,10640,10640,10630,6766
20241017,101800,3180430640,10650,10670,10670,10650,9254
20241017,101700,3081801390,10680,10680,10680,10670,1483
20241017,101600,3065973220,10680,10690,10690,10670,2080
20241017,101500,3043774670,10670,10700,10710,10670,12501
20241017,101400,2910158950,10710,10720,10720,10710,4249
20241017,101300,2864645770,10720,10710,10720,10710,6173
20241017,101200,2798530210,10710,10700,10710,10690,5119
20241017,101100,2743736290,10700,10690,10700,10690,1565
20241017,101000,2726992450,10690,10690,10700,10680,2036
20241017,100900,2705228530,10690,10690,10700,10680,659
20241017,100800,2698183590,10690,10700,10710,10680,5098
20241017,100700,2643705960,10700,10700,10710,10700,5170
20241017,100600,2588376370,10700,10690,10730,10690,28977
20241017,100500,2278329830,10690,10670,10690,10670,7550
20241017,100400,2197676520,10670,10670,10680,10670,909
20241017,100300,2187976030,10680,10680,10690,10670,4029
20241017,100200,2144945980,10680,10670,10690,10670,4379
20241017,100100,2098178760,10680,10680,10690,10670,3479
20241017,100000,2061020390,10680,10640,10680,10630,22475
20241017,095900,1821413870,10630,10640,10640,10630,3271
20241017,095800,1786640490,10630,10600,10640,10600,8944
20241017,095700,1691671240,10610,10610,10620,10600,5031
20241017,095600,1638289560,10610,10620,10620,10610,2773
20241017,095500,1608865920,10610,10620,10620,10610,539
20241017,095400,1603142050,10620,10620,10620,10610,1633
20241017,095300,1585801390,10620,10610,10620,10610,1643
20241017,095200,1568365200,10610,10610,10610,10600,295
20241017,095100,1565235260,10610,10580,10610,10580,14612
20241017,095000,1410416140,10580,10580,10590,10570,1532
20241017,094900,1394206540,10580,10570,10580,10570,1243
20241017,094800,1381063330,10580,10580,10580,10570,723
20241017,094700,1373415300,10580,10580,10580,10570,199
20241017,094600,1371311270,10580,10580,10580,10580,1194
20241017,094500,1358678750,10580,10590,10590,10580,1468
20241017,094400,1343147240,10590,10590,10600,10590,3663
20241017,094300,1304353930,10590,10600,10600,10590,5971
20241017,094200,1241071640,10590,10590,10600,10590,1803
20241017,094100,1221965690,10590,10600,10600,10590,628
20241017,094000,1215312990,10600,10600,10610,10590,7434
20241017,093900,1136512130,10600,10600,10600,10590,3136
20241017,093800,1103274450,10590,10570,10600,10570,8422
20241017,093700,1014180110,10570,10530,10580,10530,20875
20241017,093600,793964630,10540,10540,10540,10530,277
20241017,093500,791046840,10530,10540,10540,10530,594
20241017,093400,784791850,10540,10530,10540,10530,534
20241017,093300,779164010,10540,10550,10550,10540,626
20241017,093200,772565670,10550,10550,10550,10540,1704
20241017,093100,754593540,10540,10550,10550,10540,1164
20241017,093000,742319130,10550,10540,10550,10530,794
20241017,092900,733951330,10530,10530,10540,10530,2296
20241017,092800,709752290,10530,10530,10540,10530,1552
20241017,092700,693409230,10530,10530,10540,10530,5139
20241017,092600,639294030,10520,10510,10520,10510,2846
20241017,092500,609360370,10520,10520,10530,10520,404
20241017,092400,605110190,10530,10520,10530,10520,1152
20241017,092300,592990100,10520,10520,10530,10520,4005
20241017,092200,550852770,10520,10520,10530,10520,3567
20241017,092100,513327730,10520,10510,10520,10500,2249
20241017,092000,489681530,10510,10500,10510,10490,1790
20241017,091900,470881720,10500,10490,10500,10490,2031
20241017,091800,449575130,10490,10480,10490,10470,1066
20241017,091700,438399930,10470,10470,10470,10470,1600
20241017,091600,421647930,10470,10480,10480,10470,2337
20241017,091500,397178090,10480,10480,10480,10470,1761
20241017,091400,378739710,10480,10480,10490,10470,3049
20241017,091300,346789700,10490,10480,10490,10480,296
20241017,091200,343685170,10490,10490,10490,10480,229
20241017,091100,341284210,10490,10500,10500,10480,1378
20241017,091000,326831120,10490,10490,10500,10490,374
20241017,090900,322907060,10490,10510,10520,10490,2965
20241017,090800,291783280,10520,10530,10530,10520,2126
20241017,090700,269409150,10530,10510,10530,10500,2581
20241017,090600,242267640,10510,10480,10510,10480,4505
20241017,090500,194986620,10490,10500,10500,10490,3334
20241017,090400,160012640,10500,10500,10500,10490,1604
20241017,090300,143172420,10500,10490,10530,10480,4570
20241017,090200,95148520,10490,10490,10500,10480,1499
20241017,090100,79421270,10500,10480,10500,10480,295
20241017,090000,76325350,10480,10470,10520,10470,7282