KissMeData/010140/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185400,36960598640,10050,10050,10050,10050,205333
20241002,185300,36960598640,10050,10050,10050,10050,0
20241002,185200,36960598640,10050,10050,10050,10050,0
20241002,185100,36960598640,10050,10050,10050,10050,0
20241002,185000,36960598640,10050,10050,10050,10050,0
20241002,184900,36960598640,10050,10050,10050,10050,0
20241002,184800,36960598640,10050,10050,10050,10050,0
20241002,184700,36960598640,10050,10050,10050,10050,0
20241002,184600,36960598640,10050,10050,10050,10050,0
20241002,184500,36960598640,10050,10050,10050,10050,0
20241002,184400,36960598640,10050,10050,10050,10050,0
20241002,184300,36960598640,10050,10050,10050,10050,0
20241002,184200,36960598640,10050,10050,10050,10050,0
20241002,184100,36960598640,10050,10050,10050,10050,0
20241002,184000,36960598640,10050,10050,10050,10050,0
20241002,183900,36960598640,10050,10050,10050,10050,0
20241002,183800,36960598640,10050,10050,10050,10050,0
20241002,183700,36960598640,10050,10050,10050,10050,0
20241002,183600,36960598640,10050,10050,10050,10050,0
20241002,183500,36960598640,10050,10050,10050,10050,0
20241002,183400,36960598640,10050,10050,10050,10050,0
20241002,183300,36960598640,10050,10050,10050,10050,0
20241002,183200,36960598640,10050,10050,10050,10050,0
20241002,183100,36960598640,10050,10050,10050,10050,0
20241002,183000,36960598640,10050,10050,10050,10050,0
20241002,182900,36960598640,10050,10050,10050,10050,0
20241002,182800,36960598640,10050,10050,10050,10050,0
20241002,182700,36960598640,10050,10050,10050,10050,0
20241002,182600,36960598640,10050,10050,10050,10050,0
20241002,182500,36960598640,10050,10050,10050,10050,0
20241002,182400,36960598640,10050,10050,10050,10050,205333
20241002,182300,36960598640,10050,10050,10050,10050,0
20241002,182200,36960598640,10050,10050,10050,10050,0
20241002,182100,36960598640,10050,10050,10050,10050,0
20241002,182000,36960598640,10050,10050,10050,10050,0
20241002,181900,36960598640,10050,10050,10050,10050,0
20241002,181800,36960598640,10050,10050,10050,10050,0
20241002,181700,36960598640,10050,10050,10050,10050,0
20241002,181600,36960598640,10050,10050,10050,10050,0
20241002,181500,36960598640,10050,10050,10050,10050,0
20241002,181400,36960598640,10050,10050,10050,10050,0
20241002,181300,36960598640,10050,10050,10050,10050,0
20241002,181200,36960598640,10050,10050,10050,10050,0
20241002,181100,36960598640,10050,10050,10050,10050,0
20241002,181000,36960598640,10050,10050,10050,10050,0
20241002,180900,36960598640,10050,10050,10050,10050,0
20241002,180800,36960598640,10050,10050,10050,10050,0
20241002,180700,36960598640,10050,10050,10050,10050,0
20241002,180600,36960598640,10050,10050,10050,10050,0
20241002,180500,36960598640,10050,10050,10050,10050,0
20241002,180400,36960598640,10050,10050,10050,10050,0
20241002,180300,36960598640,10050,10050,10050,10050,0
20241002,180200,36960598640,10050,10050,10050,10050,0
20241002,180100,36960598640,10050,10050,10050,10050,0
20241002,180000,36960598640,10050,10050,10050,10050,0
20241002,175900,36960598640,10050,10050,10050,10050,0
20241002,175800,36960598640,10050,10050,10050,10050,0
20241002,175700,36960598640,10050,10050,10050,10050,0
20241002,175600,36960598640,10050,10050,10050,10050,0
20241002,175500,36960598640,10050,10050,10050,10050,0
20241002,175400,36960598640,10050,10050,10050,10050,205333
20241002,175300,36960598640,10050,10050,10050,10050,0
20241002,175200,36960598640,10050,10050,10050,10050,0
20241002,175100,36960598640,10050,10050,10050,10050,0
20241002,175000,36960598640,10050,10050,10050,10050,0
20241002,174900,36960598640,10050,10050,10050,10050,0
20241002,174800,36960598640,10050,10050,10050,10050,0
20241002,174700,36960598640,10050,10050,10050,10050,0
20241002,174600,36960598640,10050,10050,10050,10050,0
20241002,174500,36960598640,10050,10050,10050,10050,0
20241002,174400,36960598640,10050,10050,10050,10050,0
20241002,174300,36960598640,10050,10050,10050,10050,0
20241002,174200,36960598640,10050,10050,10050,10050,0
20241002,174100,36960598640,10050,10050,10050,10050,0
20241002,174000,36960598640,10050,10050,10050,10050,0
20241002,173900,36960598640,10050,10050,10050,10050,0
20241002,173800,36960598640,10050,10050,10050,10050,0
20241002,173700,36960598640,10050,10050,10050,10050,0
20241002,173600,36960598640,10050,10050,10050,10050,0
20241002,173500,36960598640,10050,10050,10050,10050,0
20241002,173400,36960598640,10050,10050,10050,10050,0
20241002,173300,36960598640,10050,10050,10050,10050,0
20241002,173200,36960598640,10050,10050,10050,10050,0
20241002,173100,36960598640,10050,10050,10050,10050,0
20241002,173000,36960598640,10050,10050,10050,10050,0
20241002,172900,36960598640,10050,10050,10050,10050,0
20241002,172800,36960598640,10050,10050,10050,10050,0
20241002,172700,36960598640,10050,10050,10050,10050,0
20241002,172600,36960598640,10050,10050,10050,10050,0
20241002,172500,36960598640,10050,10050,10050,10050,0
20241002,172400,36960598640,10050,10050,10050,10050,205333
20241002,172300,36960598640,10050,10050,10050,10050,0
20241002,172200,36960598640,10050,10050,10050,10050,0
20241002,172100,36960598640,10050,10050,10050,10050,0
20241002,172000,36960598640,10050,10050,10050,10050,0
20241002,171900,36960598640,10050,10050,10050,10050,0
20241002,171800,36960598640,10050,10050,10050,10050,0
20241002,171700,36960598640,10050,10050,10050,10050,0
20241002,171600,36960598640,10050,10050,10050,10050,0
20241002,171500,36960598640,10050,10050,10050,10050,0
20241002,171400,36960598640,10050,10050,10050,10050,0
20241002,171300,36960598640,10050,10050,10050,10050,0
20241002,171200,36960598640,10050,10050,10050,10050,0
20241002,171100,36960598640,10050,10050,10050,10050,0
20241002,171000,36960598640,10050,10050,10050,10050,0
20241002,170900,36960598640,10050,10050,10050,10050,0
20241002,170800,36960598640,10050,10050,10050,10050,0
20241002,170700,36960598640,10050,10050,10050,10050,0
20241002,170600,36960598640,10050,10050,10050,10050,0
20241002,170500,36960598640,10050,10050,10050,10050,0
20241002,170400,36960598640,10050,10050,10050,10050,0
20241002,170300,36960598640,10050,10050,10050,10050,0
20241002,170200,36960598640,10050,10050,10050,10050,0
20241002,170100,36960598640,10050,10050,10050,10050,0
20241002,170000,36960598640,10050,10050,10050,10050,0
20241002,165900,36960598640,10050,10050,10050,10050,0
20241002,165800,36960598640,10050,10050,10050,10050,0
20241002,165700,36960598640,10050,10050,10050,10050,0
20241002,165600,36960598640,10050,10050,10050,10050,0
20241002,165500,36960598640,10050,10050,10050,10050,0
20241002,165400,36960598640,10050,10050,10050,10050,205333
20241002,165300,36960598640,10050,10050,10050,10050,0
20241002,165200,36960598640,10050,10050,10050,10050,0
20241002,165100,36960598640,10050,10050,10050,10050,0
20241002,165000,36960598640,10050,10050,10050,10050,0
20241002,164900,36960598640,10050,10050,10050,10050,0
20241002,164800,36960598640,10050,10050,10050,10050,0
20241002,164700,36960598640,10050,10050,10050,10050,0
20241002,164600,36960598640,10050,10050,10050,10050,0
20241002,164500,36960598640,10050,10050,10050,10050,0
20241002,164400,36960598640,10050,10050,10050,10050,0
20241002,164300,36960598640,10050,10050,10050,10050,0
20241002,164200,36960598640,10050,10050,10050,10050,0
20241002,164100,36960598640,10050,10050,10050,10050,0
20241002,164000,36960598640,10050,10050,10050,10050,0
20241002,163900,36960598640,10050,10050,10050,10050,0
20241002,163800,36960598640,10050,10050,10050,10050,0
20241002,163700,36960598640,10050,10050,10050,10050,0
20241002,163600,36960598640,10050,10050,10050,10050,0
20241002,163500,36960598640,10050,10050,10050,10050,0
20241002,163400,36960598640,10050,10050,10050,10050,0
20241002,163300,36960598640,10050,10050,10050,10050,0
20241002,163200,36960598640,10050,10050,10050,10050,0
20241002,163100,36960598640,10050,10050,10050,10050,0
20241002,163000,36960598640,10050,10050,10050,10050,0
20241002,162900,36960598640,10050,10050,10050,10050,0
20241002,162800,36960598640,10050,10050,10050,10050,0
20241002,162700,36960598640,10050,10050,10050,10050,0
20241002,162600,36960598640,10050,10050,10050,10050,0
20241002,162500,36960598640,10050,10050,10050,10050,0
20241002,162400,36960598640,10050,10050,10050,10050,205333
20241002,162300,36960598640,10050,10050,10050,10050,0
20241002,162200,36960598640,10050,10050,10050,10050,0
20241002,162100,36960598640,10050,10050,10050,10050,0
20241002,162000,36960598640,10050,10050,10050,10050,0
20241002,161900,36960598640,10050,10050,10050,10050,0
20241002,161800,36960598640,10050,10050,10050,10050,0
20241002,161700,36960598640,10050,10050,10050,10050,0
20241002,161600,36960598640,10050,10050,10050,10050,0
20241002,161500,36960598640,10050,10050,10050,10050,0
20241002,161400,36960598640,10050,10050,10050,10050,0
20241002,161300,36960598640,10050,10050,10050,10050,0
20241002,161200,36960598640,10050,10050,10050,10050,0
20241002,161100,36960598640,10050,10050,10050,10050,0
20241002,161000,36960598640,10050,10050,10050,10050,0
20241002,160900,36960598640,10050,10050,10050,10050,0
20241002,160800,36960598640,10050,10050,10050,10050,0
20241002,160700,36960598640,10050,10050,10050,10050,0
20241002,160600,36960598640,10050,10050,10050,10050,0
20241002,160500,36960598640,10050,10050,10050,10050,0
20241002,160400,36960598640,10050,10050,10050,10050,0
20241002,160300,36960598640,10050,10050,10050,10050,0
20241002,160200,36960598640,10050,10050,10050,10050,0
20241002,160100,36960598640,10050,10050,10050,10050,0
20241002,160000,36960598640,10050,10050,10050,10050,0
20241002,155900,36960598640,10050,10050,10050,10050,0
20241002,155800,36960598640,10050,10050,10050,10050,0
20241002,155700,36960598640,10050,10050,10050,10050,0
20241002,155600,36960598640,10050,10050,10050,10050,0
20241002,155500,36960598640,10050,10050,10050,10050,0
20241002,155400,36960598640,10050,10050,10050,10050,205333
20241002,155300,36960598640,10050,10050,10050,10050,0
20241002,155200,36960598640,10050,10050,10050,10050,0
20241002,155100,36960598640,10050,10050,10050,10050,0
20241002,155000,36960598640,10050,10050,10050,10050,0
20241002,154900,36960598640,10050,10050,10050,10050,0
20241002,154800,36960598640,10050,10050,10050,10050,0
20241002,154700,36960598640,10050,10050,10050,10050,0
20241002,154600,36960598640,10050,10050,10050,10050,0
20241002,154500,36960598640,10050,10050,10050,10050,0
20241002,154400,36960598640,10050,10050,10050,10050,0
20241002,154300,36960598640,10050,10050,10050,10050,0
20241002,154200,36960598640,10050,10050,10050,10050,0
20241002,154100,36960598640,10050,10050,10050,10050,0
20241002,154000,36960598640,10050,10050,10050,10050,0
20241002,153900,36960598640,10050,10050,10050,10050,0
20241002,153800,36960598640,10050,10050,10050,10050,0
20241002,153700,36960598640,10050,10050,10050,10050,0
20241002,153600,36960598640,10050,10050,10050,10050,0
20241002,153500,36960598640,10050,10050,10050,10050,0
20241002,153400,36960598640,10050,10050,10050,10050,0
20241002,153300,36960598640,10050,10050,10050,10050,0
20241002,153200,36960598640,10050,10050,10050,10050,0
20241002,153100,36960598640,10050,10050,10050,10050,0
20241002,153000,36960598640,10050,10050,10050,10050,205333
20241002,152900,34897001990,10060,10060,10060,10060,0
20241002,152800,34897001990,10060,10060,10060,10060,0
20241002,152700,34897001990,10060,10060,10060,10060,0
20241002,152600,34897001990,10060,10060,10060,10060,0
20241002,152500,34897001990,10060,10060,10060,10060,0
20241002,152400,34897001990,10060,10060,10060,10060,0
20241002,152300,34897001990,10060,10060,10060,10060,0
20241002,152200,34897001990,10060,10060,10060,10060,0
20241002,152100,34897001990,10060,10060,10060,10060,0
20241002,152000,34897001990,10060,10060,10060,10060,0
20241002,151900,34897001990,10060,10060,10070,10050,19562
20241002,151800,34700272840,10060,10070,10070,10060,5023
20241002,151700,34649733660,10060,10070,10070,10060,2674
20241002,151600,34622818780,10060,10080,10080,10060,52671
20241002,151500,34092869110,10080,10070,10080,10070,8713
20241002,151400,34005121380,10070,10070,10080,10070,10305
20241002,151300,33901305280,10080,10080,10080,10060,10633
20241002,151200,33794212770,10070,10070,10080,10070,11387
20241002,151100,33679539950,10080,10090,10090,10070,16206
20241002,151000,33516252300,10090,10090,10090,10080,2380
20241002,150900,33492256150,10080,10090,10090,10080,1698
20241002,150800,33475137210,10090,10090,10090,10080,7928
20241002,150700,33395152040,10090,10080,10090,10080,5468
20241002,150600,33340030590,10080,10080,10090,10070,16684
20241002,150500,33171846120,10090,10080,10090,10080,5022
20241002,150400,33121219990,10070,10070,10080,10070,12087
20241002,150300,32999395680,10070,10070,10080,10070,4881
20241002,150200,32950240950,10080,10080,10090,10070,7064
20241002,150100,32879048030,10080,10080,10090,10080,5962
20241002,150000,32818944590,10080,10070,10080,10070,8555
20241002,145900,32732714990,10070,10070,10080,10070,8977
20241002,145800,32642263310,10070,10080,10080,10070,2115
20241002,145700,32620950000,10080,10080,10080,10070,4367
20241002,145600,32576937280,10070,10070,10080,10070,8728
20241002,145500,32488993120,10070,10070,10080,10070,9860
20241002,145400,32389690800,10070,10080,10090,10070,13291
20241002,145300,32255728050,10080,10090,10090,10080,12874
20241002,145200,32125948610,10090,10080,10090,10080,2673
20241002,145100,32099000240,10090,10080,10090,10080,1653
20241002,145000,32082327700,10080,10110,10110,10080,14335
20241002,144900,31937618910,10100,10100,10110,10100,2412
20241002,144800,31913249660,10100,10100,10110,10090,9194
20241002,144700,31820393240,10100,10090,10100,10080,5959
20241002,144600,31760244360,10080,10090,10100,10080,7623
20241002,144500,31683327870,10100,10100,10100,10090,2442
20241002,144400,31658675540,10100,10090,10100,10080,8220
20241002,144300,31575732610,10090,10080,10090,10080,5768
20241002,144200,31517568470,10090,10090,10090,10080,2305
20241002,144100,31494315620,10090,10090,10090,10080,1981
20241002,144000,31474336460,10090,10080,10090,10080,6996
20241002,143900,31403781450,10080,10080,10090,10070,8792
20241002,143800,31315164260,10080,10090,10090,10080,14239
20241002,143700,31171561180,10100,10090,10100,10090,1267
20241002,143600,31158768060,10100,10110,10110,10090,5996
20241002,143500,31098205950,10100,10100,10110,10090,13854
20241002,143400,30958272480,10110,10110,10110,10100,18620
20241002,143300,30770097110,10110,10110,10120,10110,2220
20241002,143200,30747644510,10120,10120,10120,10110,1388
20241002,143100,30733606510,10110,10120,10120,10110,4967
20241002,143000,30683381350,10110,10110,10120,10110,6933
20241002,142900,30613279560,10110,10120,10120,10110,4347
20241002,142800,30569322000,10110,10120,10130,10110,13588
20241002,142700,30431840340,10130,10130,10140,10120,8015
20241002,142600,30350660900,10130,10130,10140,10130,1447
20241002,142500,30335993660,10130,10130,10140,10120,2485
20241002,142400,30310818520,10130,10140,10140,10130,8319
20241002,142300,30226497110,10130,10130,10140,10130,10604
20241002,142200,30119047020,10130,10140,10140,10130,2314
20241002,142100,30095588460,10130,10150,10160,10130,13675
20241002,142000,29956840400,10150,10160,10160,10150,2433
20241002,141900,29932123910,10150,10160,10160,10150,3962
20241002,141800,29891873130,10150,10140,10160,10140,12607
20241002,141700,29763905820,10140,10140,10150,10140,1739
20241002,141600,29746265520,10150,10140,10150,10130,5515
20241002,141500,29690342520,10150,10160,10160,10140,11435
20241002,141400,29574333100,10160,10140,10160,10140,3246
20241002,141300,29541380220,10150,10160,10160,10140,6486
20241002,141200,29475538410,10150,10160,10170,10150,15459
20241002,141100,29318454390,10170,10160,10170,10150,2474
20241002,141000,29293316840,10150,10150,10160,10140,11372
20241002,140900,29177867350,10150,10150,10150,10140,2781
20241002,140800,29149656410,10140,10150,10150,10140,3014
20241002,140700,29119085330,10140,10140,10150,10140,2193
20241002,140600,29096845560,10140,10130,10150,10130,13008
20241002,140500,28964953750,10130,10130,10130,10120,3290
20241002,140400,28931636960,10130,10130,10140,10120,8470
20241002,140300,28845829300,10130,10130,10140,10130,2317
20241002,140200,28822355180,10130,10120,10140,10120,6421
20241002,140100,28757331730,10120,10130,10130,10120,1419
20241002,140000,28742960870,10130,10130,10140,10120,5603
20241002,135900,28686201320,10130,10130,10140,10120,9241
20241002,135800,28592591910,10150,10150,10150,10130,5526
20241002,135700,28536551960,10140,10140,10150,10130,4691
20241002,135600,28489010010,10130,10140,10150,10130,7594
20241002,135500,28412036710,10140,10140,10150,10140,3122
20241002,135400,28380353280,10140,10140,10160,10130,9328
20241002,135300,28285734400,10140,10150,10150,10140,1296
20241002,135200,28272583070,10140,10160,10160,10140,13736
20241002,135100,28133192720,10160,10150,10160,10150,1235
20241002,135000,28120654790,10150,10150,10160,10150,3322
20241002,134900,28086910010,10150,10150,10160,10150,5464
20241002,134800,28031439730,10150,10150,10160,10140,5172
20241002,134700,27978945080,10150,10140,10150,10140,1662
20241002,134600,27962078530,10140,10130,10140,10130,4498
20241002,134500,27916485100,10130,10140,10140,10130,6751
20241002,134400,27848091190,10140,10140,10150,10130,2468
20241002,134300,27823062540,10150,10130,10150,10130,2878
20241002,134200,27793877230,10140,10140,10150,10130,17953
20241002,134100,27611771880,10150,10130,10150,10130,4245
20241002,134000,27568734130,10130,10140,10140,10130,2880
20241002,133900,27539545200,10130,10130,10140,10130,2157
20241002,133800,27517691340,10130,10120,10140,10120,3812
20241002,133700,27479070750,10130,10120,10130,10120,3638
20241002,133600,27442230820,10130,10120,10130,10120,2889
20241002,133500,27412986240,10130,10120,10130,10120,8449
20241002,133400,27327479660,10120,10130,10140,10120,12155
20241002,133300,27204365360,10130,10140,10140,10130,8623
20241002,133200,27116930460,10140,10140,10150,10140,5329
20241002,133100,27062888190,10140,10140,10150,10140,2044
20241002,133000,27042159050,10150,10140,10150,10140,2820
20241002,132900,27013557070,10150,10140,10150,10140,8895
20241002,132800,26923355220,10140,10150,10150,10140,5702
20241002,132700,26865509490,10150,10160,10160,10150,3523
20241002,132600,26829747280,10150,10160,10170,10140,11961
20241002,132500,26708328690,10160,10160,10170,10160,10408
20241002,132400,26602581190,10160,10160,10170,10160,2108
20241002,132300,26581157910,10170,10170,10170,10160,1814
20241002,132200,26562724080,10170,10160,10170,10160,1697
20241002,132100,26545477240,10170,10160,10170,10150,7954
20241002,132000,26464665030,10160,10170,10180,10160,8973
20241002,131900,26373434010,10180,10190,10190,10170,13607
20241002,131800,26234910000,10180,10190,10190,10180,1153
20241002,131700,26223163210,10190,10190,10190,10180,2469
20241002,131600,26198007720,10180,10180,10190,10180,931
20241002,131500,26188525250,10180,10180,10190,10180,4066
20241002,131400,26147129640,10190,10190,10190,10180,4013
20241002,131300,26106237680,10190,10210,10220,10190,45691
20241002,131200,25640112020,10210,10210,10220,10210,2760
20241002,131100,25611925110,10210,10210,10220,10210,805
20241002,131000,25603705990,10210,10210,10220,10210,4312
20241002,130900,25559676110,10210,10200,10220,10200,3385
20241002,130800,25525108200,10210,10220,10220,10200,3856
20241002,130700,25485733710,10220,10220,10220,10200,4252
20241002,130600,25442301730,10210,10210,10220,10210,4532
20241002,130500,25396017560,10210,10210,10210,10200,1963
20241002,130400,25375975440,10210,10210,10220,10200,13449
20241002,130300,25238657310,10220,10240,10240,10210,17625
20241002,130200,25058422460,10240,10240,10240,10230,2523
20241002,130100,25032600900,10240,10240,10240,10230,4737
20241002,130000,24984098720,10240,10240,10240,10230,4490
20241002,125900,24938132210,10240,10240,10240,10230,9728
20241002,125800,24838517610,10240,10240,10240,10230,7905
20241002,125700,24757570960,10240,10240,10240,10230,6871
20241002,125600,24687215090,10240,10240,10240,10230,2878
20241002,125500,24657756930,10230,10230,10240,10220,4550
20241002,125400,24611206290,10220,10230,10240,10220,12385
20241002,125300,24484509780,10230,10210,10240,10210,45657
20241002,125200,24017533290,10220,10200,10220,10200,16368
20241002,125100,23850410860,10210,10210,10210,10200,1503
20241002,125000,23835071290,10210,10210,10220,10200,4899
20241002,124900,23785050790,10210,10220,10220,10210,12432
20241002,124800,23658104040,10220,10210,10220,10210,1121
20241002,124700,23646650110,10210,10220,10220,10210,2788
20241002,124600,23618178170,10210,10210,10220,10210,1031
20241002,124500,23607649520,10210,10220,10220,10210,3573
20241002,124400,23571147990,10220,10220,10220,10210,8546
20241002,124300,23483828190,10210,10210,10210,10200,4736
20241002,124200,23435474800,10210,10200,10210,10190,3063
20241002,124100,23404226400,10210,10220,10230,10190,21718
20241002,124000,23182384210,10230,10220,10230,10210,4166
20241002,123900,23139788160,10210,10220,10220,10210,7273
20241002,123800,23065464420,10220,10220,10220,10210,4120
20241002,123700,23023360120,10220,10210,10220,10210,4637
20241002,123600,22975976720,10210,10200,10220,10200,9698
20241002,123500,22876959730,10200,10200,10200,10190,9924
20241002,123400,22775735790,10190,10200,10200,10190,1698
20241002,123300,22758429310,10190,10190,10200,10190,2364
20241002,123200,22734333140,10190,10200,10200,10190,1357
20241002,123100,22720492760,10200,10200,10200,10180,8367
20241002,123000,22635196280,10200,10190,10200,10190,3481
20241002,122900,22599690150,10200,10190,10200,10190,6982
20241002,122800,22528501590,10190,10200,10200,10190,3736
20241002,122700,22490395960,10200,10190,10200,10180,1188
20241002,122600,22478289530,10190,10190,10190,10180,10102
20241002,122500,22375388810,10190,10190,10200,10190,8726
20241002,122400,22286384870,10190,10190,10200,10190,1903
20241002,122300,22266982540,10190,10200,10200,10190,3068
20241002,122200,22235690330,10200,10180,10200,10180,21813
20241002,122100,22013491450,10180,10180,10190,10180,2343
20241002,122000,21989631680,10180,10190,10190,10180,1925
20241002,121900,21970024860,10190,10190,10190,10180,2384
20241002,121800,21945733470,10190,10180,10190,10180,5514
20241002,121700,21889551910,10190,10180,10190,10180,4211
20241002,121600,21846648310,10180,10190,10190,10180,6449
20241002,121500,21780939140,10190,10190,10190,10180,4748
20241002,121400,21732558800,10180,10180,10190,10180,2597
20241002,121300,21706120330,10180,10170,10180,10170,13020
20241002,121200,21573609010,10170,10160,10170,10160,15341
20241002,121100,21417618650,10160,10140,10170,10140,13804
20241002,121000,21277438320,10140,10140,10140,10130,5722
20241002,120900,21219418120,10140,10140,10140,10130,1664
20241002,120800,21202548980,10130,10140,10140,10130,1586
20241002,120700,21186476350,10130,10140,10140,10130,1248
20241002,120600,21173825300,10130,10130,10140,10120,9608
20241002,120500,21076473020,10130,10120,10130,10120,6736
20241002,120400,21008285190,10120,10120,10120,10110,1731
20241002,120300,20990778260,10110,10110,10120,10110,1610
20241002,120200,20974496050,10110,10110,10120,10110,397
20241002,120100,20970480140,10120,10110,10120,10110,2589
20241002,120000,20944299430,10110,10120,10120,10100,3936
20241002,115900,20904500960,10110,10110,10120,10100,9039
20241002,115800,20813116790,10110,10110,10110,10100,564
20241002,115700,20807414850,10110,10100,10110,10090,2425
20241002,115600,20782908920,10100,10100,10120,10090,11774
20241002,115500,20663976700,10100,10090,10100,10090,10951
20241002,115400,20553382790,10100,10100,10100,10090,1126
20241002,115300,20542018420,10100,10090,10100,10080,3117
20241002,115200,20510562350,10090,10100,10110,10080,12887
20241002,115100,20380444130,10110,10100,10110,10100,5239
20241002,115000,20327510690,10100,10090,10100,10090,1873
20241002,114900,20308594590,10100,10090,10100,10080,4052
20241002,114800,20267698200,10090,10090,10090,10080,1187
20241002,114700,20255725240,10090,10090,10090,10080,1046
20241002,114600,20245173720,10090,10090,10100,10080,845
20241002,114500,20236647690,10090,10090,10100,10090,4462
20241002,114400,20191616690,10100,10100,10110,10100,4300
20241002,114300,20148177820,10110,10110,10110,10100,1000
20241002,114200,20138071830,10110,10100,10110,10090,1165
20241002,114100,20126308300,10100,10090,10100,10080,7989
20241002,114000,20045726590,10090,10110,10110,10080,22845
20241002,113900,19815111880,10100,10100,10120,10100,4452
20241002,113800,19770106660,10110,10110,10120,10100,9725
20241002,113700,19671778730,10110,10120,10130,10110,3068
20241002,113600,19640731440,10130,10140,10140,10110,6936
20241002,113500,19570490890,10130,10130,10140,10130,2487
20241002,113400,19545292080,10130,10130,10140,10130,1619
20241002,113300,19528888530,10120,10120,10130,10120,2775
20241002,113200,19500788540,10120,10130,10140,10120,7820
20241002,113100,19421586680,10130,10150,10150,10130,16950
20241002,113000,19249717340,10140,10140,10150,10140,2149
20241002,112900,19227905250,10150,10140,10150,10130,8130
20241002,112800,19145427060,10140,10130,10140,10130,902
20241002,112700,19136281340,10130,10120,10140,10120,15475
20241002,112600,18979505090,10130,10120,10130,10120,4555
20241002,112500,18933366500,10130,10120,10130,10120,1343
20241002,112400,18919766160,10130,10120,10130,10120,5795
20241002,112300,18861109400,10120,10130,10130,10120,662
20241002,112200,18854405090,10120,10120,10130,10120,4688
20241002,112100,18806960920,10120,10120,10120,10110,2652
20241002,112000,18780127810,10120,10120,10120,10110,755
20241002,111900,18772488060,10120,10140,10140,10110,6423
20241002,111800,18707462430,10140,10110,10140,10110,2223
20241002,111700,18684950960,10120,10140,10140,10110,12964
20241002,111600,18553708700,10130,10130,10140,10130,2125
20241002,111500,18532173620,10130,10140,10150,10130,10522
20241002,111400,18425507300,10150,10140,10150,10130,14568
20241002,111300,18277774900,10140,10140,10140,10130,1931
20241002,111200,18258195270,10130,10130,10140,10130,3777
20241002,111100,18219929650,10130,10130,10130,10120,4995
20241002,111000,18169334920,10130,10140,10140,10120,9020
20241002,110900,18077976740,10130,10130,10140,10120,5279
20241002,110800,18024498340,10130,10120,10130,10120,1985
20241002,110700,18004399520,10120,10120,10130,10110,8797
20241002,110600,17915418990,10130,10130,10130,10120,8970
20241002,110500,17824618350,10120,10120,10120,10110,5864
20241002,110400,17765275190,10110,10110,10120,10100,1578
20241002,110300,17749316780,10110,10100,10110,10100,3007
20241002,110200,17718916340,10100,10090,10100,10090,2445
20241002,110100,17694222460,10090,10090,10100,10090,5921
20241002,110000,17634475870,10090,10100,10110,10090,8239
20241002,105900,17551284260,10100,10090,10100,10090,2415
20241002,105800,17526893330,10090,10090,10100,10090,3491
20241002,105700,17491658810,10090,10080,10090,10080,2520
20241002,105600,17466255900,10090,10080,10100,10080,7741
20241002,105500,17388162620,10090,10090,10100,10090,3629
20241002,105400,17351539490,10100,10100,10110,10090,6647
20241002,105300,17284393230,10100,10080,10100,10070,4837
20241002,105200,17235628950,10080,10090,10090,10060,12397
20241002,105100,17110776230,10090,10090,10090,10070,5466
20241002,105000,17055644040,10080,10090,10090,10080,2719
20241002,104900,17028224540,10090,10090,10100,10070,10153
20241002,104800,16925844460,10100,10070,10100,10070,2884
20241002,104700,16896778600,10070,10080,10090,10050,6316
20241002,104600,16833210780,10070,10080,10090,10070,4172
20241002,104500,16791168890,10080,10110,10110,10080,7112
20241002,104400,16719391990,10110,10110,10120,10100,9984
20241002,104300,16618485910,10120,10110,10120,10110,6802
20241002,104200,16549659250,10110,10120,10120,10110,6318
20241002,104100,16485771690,10120,10120,10130,10110,9233
20241002,104000,16392315310,10120,10120,10140,10110,18293
20241002,103900,16207090280,10120,10090,10120,10090,20630
20241002,103800,15998658030,10090,10070,10090,10070,15059
20241002,103700,15846856990,10070,10070,10080,10060,12228
20241002,103600,15723708900,10070,10070,10070,10060,12218
20241002,103500,15600683870,10070,10060,10070,10050,8716
20241002,103400,15512974390,10060,10050,10060,10040,5156
20241002,103300,15461148980,10050,10050,10050,10040,2945
20241002,103200,15431564590,10050,10030,10050,10030,9434
20241002,103100,15336815160,10040,10020,10040,10020,8265
20241002,103000,15253907880,10020,10020,10030,10010,20390
20241002,102900,15049736760,10020,10020,10020,10010,2714
20241002,102800,15022554330,10020,10020,10020,10010,3059
20241002,102700,14991908380,10020,10020,10020,10010,3675
20241002,102600,14955085480,10010,10020,10020,10010,5112
20241002,102500,14903864220,10020,10020,10020,10010,310
20241002,102400,14900758260,10010,10010,10010,10010,5745
20241002,102300,14843250810,10000,10010,10010,10000,1037
20241002,102200,14832870780,10010,10000,10010,10000,6398
20241002,102100,14768883410,10000,10000,10000,9990,2866
20241002,102000,14740223430,10000,10010,10010,9990,10221
20241002,101900,14638019440,10000,10000,10010,10000,11527
20241002,101800,14522749340,10000,10000,10010,10000,20224
20241002,101700,14320497700,10010,10020,10020,10000,22997
20241002,101600,14090421480,10020,10020,10020,10010,5490
20241002,101500,14035461780,10020,10030,10030,10010,14336
20241002,101400,13891815610,10030,10020,10030,10020,3045
20241002,101300,13861282130,10020,10020,10030,10020,5175
20241002,101200,13809410310,10030,10030,10030,10020,2462
20241002,101100,13784724970,10030,10030,10030,10020,1746
20241002,101000,13767225390,10030,10030,10030,10020,2639
20241002,100900,13740759950,10030,10020,10030,10020,5657
20241002,100800,13684048110,10020,10020,10020,10010,808
20241002,100700,13675952680,10010,10030,10030,10010,9518
20241002,100600,13580543230,10040,10040,10050,10040,6249
20241002,100500,13517784540,10040,10050,10050,10040,12429
20241002,100400,13392940880,10050,10030,10050,10030,8579
20241002,100300,13306844700,10030,10020,10030,10020,2970
20241002,100200,13277062990,10020,10020,10020,10010,4169
20241002,100100,13235308950,10020,10020,10020,10010,868
20241002,100000,13226616290,10010,10010,10020,10010,3437
20241002,095900,13192203860,10010,10010,10020,10010,5862
20241002,095800,13133515230,10010,10010,10010,10000,11893
20241002,095700,13014512350,10010,10000,10020,10000,5660
20241002,095600,12957834800,10010,10010,10010,10000,4167
20241002,095500,12916126470,10010,10010,10010,10000,946
20241002,095400,12906661740,10010,10010,10010,10000,1075
20241002,095300,12895911180,10010,10010,10010,10000,2508
20241002,095200,12870811060,10010,10010,10010,9990,25730
20241002,095100,12613506980,10000,10030,10030,10000,13652
20241002,095000,12476768670,10030,10020,10030,10020,9043
20241002,094900,12386079060,10020,10020,10030,10020,2921
20241002,094800,12356804840,10030,10040,10040,10020,1420
20241002,094700,12342573330,10010,10020,10030,10010,9583
20241002,094600,12246553520,10020,10040,10040,10020,4618
20241002,094500,12200234430,10030,10050,10050,10030,6743
20241002,094400,12132559790,10050,10040,10050,10010,22081
20241002,094300,11911032570,10040,10030,10040,10030,8635
20241002,094200,11824422190,10030,10040,10040,10030,3012
20241002,094100,11794204820,10040,10040,10050,10030,7189
20241002,094000,11722023500,10040,10040,10050,10040,2894
20241002,093900,11692948750,10040,10060,10060,10040,23543
20241002,093800,11456360470,10060,10050,10060,10050,2173
20241002,093700,11434517940,10050,10050,10050,10040,5957
20241002,093600,11374653810,10050,10040,10060,10030,11713
20241002,093500,11257004760,10040,10060,10060,10030,11091
20241002,093400,11145575440,10060,10040,10060,10040,13462
20241002,093300,11010325420,10030,10030,10040,10030,8658
20241002,093200,10923482400,10030,10030,10030,10020,4614
20241002,093100,10877218730,10030,10000,10040,9990,26323
20241002,093000,10613764010,10000,10000,10000,9990,5808
20241002,092900,10555721580,10000,9970,10000,9970,41263
20241002,092800,10143658300,9970,9970,9980,9950,24502
20241002,092700,9899531390,9970,9960,9970,9950,8694
20241002,092600,9812952250,9970,9970,9970,9950,17176
20241002,092500,9641865500,9970,9970,9970,9960,16426
20241002,092400,9478236980,9970,9970,9990,9960,29415
20241002,092300,9184924440,9970,9960,9970,9960,27503
20241002,092200,8910879480,9970,9970,9970,9960,11783
20241002,092100,8793429980,9970,10000,10000,9960,59607
20241002,092000,8198228370,10000,10030,10030,9990,59714
20241002,091900,7600892230,10030,10050,10050,10020,19241
20241002,091800,7407831710,10040,10030,10060,10020,24569
20241002,091700,7161182340,10030,10010,10030,10000,19921
20241002,091600,6961747620,10020,10030,10040,10010,16230
20241002,091500,6799060930,10040,10050,10050,10030,10614
20241002,091400,6692555730,10050,10070,10070,10040,26041
20241002,091300,6430700900,10070,10060,10080,10040,20474
20241002,091200,6224627660,10060,10020,10060,10020,29914
20241002,091100,5924322900,10020,10020,10020,10000,5469
20241002,091000,5869593710,10020,10000,10030,10000,12811
20241002,090900,5741444840,10000,10040,10040,9990,51057
20241002,090800,5230141530,10040,10020,10050,10000,44286
20241002,090700,4786433830,10020,10030,10030,10010,13536
20241002,090600,4650832860,10040,10030,10050,10000,66504
20241002,090500,3984891840,10030,10040,10050,10010,38433
20241002,090400,3599195110,10040,9990,10090,9970,58961
20241002,090300,3008617980,9990,9960,9990,9950,27539
20241002,090200,2734137600,9980,9980,10000,9950,24832
20241002,090100,2486670740,10000,9940,10020,9940,95157
20241002,090000,1535921790,9940,9900,9960,9900,154834